[{"timestamp":1742391000000,"open":452.579,"high":452.579,"low":452.579,"close":452.579,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":452.579,"high":452.579,"low":450.189,"close":450.189,"volume":0.061799999326467514},{"timestamp":1742391120000,"open":450.189,"high":450.189,"low":450.189,"close":450.189,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":450.189,"high":450.189,"low":448.729,"close":448.949,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":448.949,"high":450.579,"low":448.729,"close":450.579,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":453.849,"high":453.849,"low":450.579,"close":453.039,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":453.039,"high":453.039,"low":453.039,"close":453.039,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":453.039,"high":453.039,"low":453.039,"close":453.039,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":453.039,"high":453.039,"low":453.039,"close":453.039,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":453.039,"high":453.039,"low":453.039,"close":453.039,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":453.039,"high":453.039,"low":453.039,"close":453.039,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":452.389,"high":452.389,"low":451.879,"close":451.879,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":451.879,"high":451.879,"low":451.879,"close":451.879,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":451.879,"high":451.879,"low":451.089,"close":451.089,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":451.089,"high":451.089,"low":451.089,"close":451.089,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":451.139,"high":451.139,"low":451.089,"close":451.139,"volume":0.06780000030994415},{"timestamp":1742392020000,"open":451.089,"high":451.759,"low":451.089,"close":451.149,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":451.089,"high":451.089,"low":451.089,"close":451.089,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":451.089,"high":451.089,"low":451.089,"close":451.089,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":451.329,"high":453.219,"low":451.329,"close":453.219,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":452.829,"high":452.829,"low":452.829,"close":452.829,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":451.779,"high":453.229,"low":451.779,"close":453.229,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":453.229,"high":453.229,"low":451.429,"close":451.429,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":451.429,"high":451.429,"low":451.429,"close":451.429,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":451.579,"high":451.579,"low":451.579,"close":451.579,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":451.579,"high":453.359,"low":451.579,"close":452.679,"volume":0.13199999928474426},{"timestamp":1742392740000,"open":452.679,"high":453.139,"low":452.579,"close":452.639,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":452.799,"high":454.609,"low":452.799,"close":454.609,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":454.609,"high":455.069,"low":454.229,"close":454.229,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":454.609,"high":454.609,"low":454.229,"close":454.229,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":455.009,"high":455.009,"low":454.229,"close":454.229,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":454.329,"high":455.699,"low":454.329,"close":454.329,"volume":0.03539999946951866},{"timestamp":1742393100000,"open":455.719,"high":457.409,"low":455.129,"close":455.629,"volume":0.19380000233650208},{"timestamp":1742393160000,"open":458.609,"high":458.609,"low":455.969,"close":456.199,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":457.719,"high":458.889,"low":457.719,"close":458.109,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":458.939,"high":458.939,"low":457.109,"close":457.109,"volume":0.18479999899864197},{"timestamp":1742393340000,"open":457.869,"high":457.869,"low":457.869,"close":457.869,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":458.029,"high":458.509,"low":457.869,"close":458.509,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":457.099,"high":457.099,"low":457.099,"close":457.099,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":457.099,"high":457.099,"low":457.099,"close":457.099,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":457.099,"high":457.099,"low":456.219,"close":456.219,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":456.219,"high":456.219,"low":456.219,"close":456.219,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":456.219,"high":456.219,"low":456.219,"close":456.219,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":456.949,"high":456.949,"low":456.949,"close":456.949,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":457.259,"high":457.259,"low":456.949,"close":457.129,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":457.129,"high":458.279,"low":457.129,"close":458.139,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":458.609,"high":458.609,"low":458.609,"close":458.609,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":458.609,"high":458.919,"low":458.609,"close":458.919,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":457.859,"high":458.749,"low":457.049,"close":458.749,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":459.069,"high":459.239,"low":459.069,"close":459.069,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":459.069,"high":459.279,"low":459.069,"close":459.279,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":459.259,"high":459.259,"low":458.319,"close":458.319,"volume":0.03539999946951866},{"timestamp":1742394600000,"open":458.319,"high":458.319,"low":458.319,"close":458.319,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":458.319,"high":458.319,"low":458.319,"close":458.319,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":458.319,"high":458.319,"low":456.429,"close":456.429,"volume":0.14100000262260437},{"timestamp":1742394900000,"open":456.429,"high":456.429,"low":455.939,"close":455.939,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":455.939,"high":456.389,"low":455.329,"close":455.329,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":455.799,"high":456.609,"low":455.799,"close":456.609,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":456.609,"high":456.609,"low":456.609,"close":456.609,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":455.289,"high":455.289,"low":454.889,"close":454.889,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":454.889,"high":454.889,"low":454.889,"close":454.889,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":455.519,"high":456.389,"low":455.519,"close":456.099,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":455.339,"high":455.589,"low":455.239,"close":455.239,"volume":0.08820000290870667},{"timestamp":1742395560000,"open":455.239,"high":456.099,"low":455.239,"close":455.239,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":455.239,"high":455.239,"low":455.239,"close":455.239,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":455.239,"high":455.239,"low":455.239,"close":455.239,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":455.239,"high":455.239,"low":455.239,"close":455.239,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":455.239,"high":455.239,"low":455.239,"close":455.239,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":456.119,"high":456.119,"low":455.239,"close":455.239,"volume":0.10140000283718109},{"timestamp":1742395920000,"open":455.239,"high":455.239,"low":454.889,"close":454.889,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":454.889,"high":454.889,"low":454.889,"close":454.889,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":454.889,"high":456.379,"low":454.889,"close":456.379,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":456.379,"high":456.379,"low":456.379,"close":456.379,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":456.379,"high":456.379,"low":456.209,"close":456.209,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":456.699,"high":456.699,"low":456.209,"close":456.209,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":456.209,"high":456.209,"low":456.209,"close":456.209,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":456.509,"high":456.839,"low":456.209,"close":456.839,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":456.629,"high":456.629,"low":456.629,"close":456.629,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":456.629,"high":456.649,"low":456.629,"close":456.649,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":456.649,"high":456.649,"low":456.649,"close":456.649,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":457.019,"high":457.019,"low":456.649,"close":456.769,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":456.649,"high":456.649,"low":456.649,"close":456.649,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":456.449,"high":456.449,"low":455.289,"close":455.289,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":456.459,"high":456.459,"low":456.449,"close":456.449,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":456.449,"high":456.469,"low":456.099,"close":456.099,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":456.099,"high":456.159,"low":456.099,"close":456.159,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":456.159,"high":456.159,"low":456.159,"close":456.159,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":456.159,"high":456.159,"low":456.159,"close":456.159,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":456.159,"high":456.169,"low":456.159,"close":456.159,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":456.159,"high":456.159,"low":456.159,"close":456.159,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":456.269,"high":456.269,"low":456.269,"close":456.269,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":456.269,"high":456.879,"low":456.269,"close":456.829,"volume":0.11969999969005585},{"timestamp":1742397720000,"open":456.829,"high":456.829,"low":456.829,"close":456.829,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":456.829,"high":457.519,"low":456.829,"close":456.909,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":456.899,"high":457.119,"low":456.899,"close":457.089,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":457.089,"high":457.089,"low":457.089,"close":457.089,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":457.089,"high":457.139,"low":457.089,"close":457.139,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":457.159,"high":457.159,"low":457.159,"close":457.159,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":457.139,"high":457.139,"low":456.889,"close":456.889,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":457.129,"high":457.129,"low":456.889,"close":456.889,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":457.129,"high":457.129,"low":456.889,"close":457.129,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":457.129,"high":458.449,"low":457.129,"close":458.449,"volume":0.1460999995470047},{"timestamp":1742398380000,"open":458.269,"high":458.269,"low":458.269,"close":458.269,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":458.369,"high":458.369,"low":458.369,"close":458.369,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":458.369,"high":458.369,"low":458.159,"close":458.169,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":458.169,"high":458.169,"low":458.169,"close":458.169,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":458.169,"high":458.389,"low":458.169,"close":458.389,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":458.169,"high":458.169,"low":458.169,"close":458.169,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":458.169,"high":458.169,"low":458.169,"close":458.169,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":458.169,"high":458.199,"low":458.169,"close":458.199,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":457.479,"high":457.479,"low":456.629,"close":456.679,"volume":0.09239999949932098},{"timestamp":1742399040000,"open":456.629,"high":456.869,"low":456.629,"close":456.679,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":456.769,"high":456.769,"low":456.679,"close":456.679,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":456.759,"high":456.859,"low":456.679,"close":456.679,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":456.679,"high":456.759,"low":456.679,"close":456.749,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":456.749,"high":456.749,"low":456.749,"close":456.749,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":456.749,"high":456.779,"low":456.749,"close":456.779,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":456.779,"high":456.779,"low":456.779,"close":456.779,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":456.779,"high":456.779,"low":455.839,"close":455.839,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":457.099,"high":457.099,"low":455.839,"close":457.099,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":455.839,"high":457.409,"low":455.839,"close":456.989,"volume":0.17159999907016754},{"timestamp":1742399700000,"open":456.989,"high":456.989,"low":455.839,"close":456.649,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":456.649,"high":456.739,"low":456.649,"close":456.649,"volume":0.027300000190734863},{"timestamp":1742399820000,"open":455.309,"high":456.339,"low":455.309,"close":456.339,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":456.389,"high":456.389,"low":456.379,"close":456.379,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":456.669,"high":457.089,"low":455.749,"close":455.749,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":456.669,"high":456.669,"low":455.749,"close":456.669,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":456.589,"high":456.589,"low":456.589,"close":456.589,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":456.589,"high":456.589,"low":456.589,"close":456.589,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":456.589,"high":456.589,"low":456.589,"close":456.589,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":456.589,"high":456.589,"low":456.589,"close":456.589,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":456.589,"high":457.249,"low":456.589,"close":456.999,"volume":0.1460999995470047},{"timestamp":1742400420000,"open":456.919,"high":456.989,"low":456.919,"close":456.989,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":456.919,"high":457.299,"low":456.919,"close":457.289,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":457.289,"high":457.289,"low":457.289,"close":457.289,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":457.289,"high":457.289,"low":457.289,"close":457.289,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":457.289,"high":457.289,"low":457.289,"close":457.289,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":457.289,"high":457.289,"low":456.879,"close":456.879,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":456.659,"high":456.659,"low":456.659,"close":456.659,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":456.659,"high":456.669,"low":456.659,"close":456.669,"volume":0.014100000262260437},{"timestamp":1742401080000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":456.669,"high":456.669,"low":456.669,"close":456.669,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":456.669,"high":456.739,"low":456.669,"close":456.739,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":456.739,"high":456.739,"low":456.739,"close":456.739,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":456.739,"high":456.739,"low":456.659,"close":456.659,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":456.659,"high":456.659,"low":456.659,"close":456.659,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":456.659,"high":456.659,"low":456.659,"close":456.659,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":456.399,"high":456.579,"low":455.899,"close":456.549,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":456.549,"high":456.549,"low":456.549,"close":456.549,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":456.549,"high":456.719,"low":456.549,"close":456.719,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":456.799,"high":456.799,"low":455.899,"close":456.549,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":456.569,"high":456.569,"low":456.569,"close":456.569,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":456.549,"high":456.549,"low":456.549,"close":456.549,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":456.329,"high":456.329,"low":456.329,"close":456.329,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":456.329,"high":456.719,"low":456.329,"close":456.719,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":456.519,"high":456.519,"low":456.519,"close":456.519,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":457.069,"high":457.069,"low":456.629,"close":456.769,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":456.769,"high":456.859,"low":456.769,"close":456.769,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":456.769,"high":456.769,"low":456.769,"close":456.769,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":456.769,"high":456.769,"low":456.769,"close":456.769,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":456.989,"high":456.989,"low":456.989,"close":456.989,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":456.989,"high":456.989,"low":456.989,"close":456.989,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":456.989,"high":456.989,"low":456.989,"close":456.989,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":456.989,"high":456.989,"low":456.769,"close":456.849,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":456.849,"high":456.849,"low":456.769,"close":456.849,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":456.329,"high":456.339,"low":456.329,"close":456.339,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":456.269,"high":456.659,"low":456.269,"close":456.639,"volume":0.17159999907016754},{"timestamp":1742403600000,"open":456.639,"high":456.799,"low":456.539,"close":456.799,"volume":0.11969999969005585},{"timestamp":1742403660000,"open":456.799,"high":456.799,"low":456.799,"close":456.799,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":455.979,"high":456.799,"low":455.979,"close":456.349,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":456.349,"high":456.349,"low":455.939,"close":455.939,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":456.569,"high":456.569,"low":456.569,"close":456.569,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":456.569,"high":456.569,"low":456.219,"close":456.219,"volume":0.022199999541044235},{"timestamp":1742403960000,"open":456.219,"high":456.369,"low":456.219,"close":456.369,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":456.329,"high":456.649,"low":456.329,"close":456.329,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":456.359,"high":456.359,"low":456.329,"close":456.329,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":456.349,"high":456.359,"low":456.329,"close":456.329,"volume":0.06270000338554382},{"timestamp":1742404260000,"open":456.509,"high":456.529,"low":456.509,"close":456.529,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":456.509,"high":456.529,"low":456.199,"close":456.239,"volume":0.13289999961853027},{"timestamp":1742404380000,"open":456.199,"high":456.239,"low":456.199,"close":456.239,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":456.199,"high":456.199,"low":456.039,"close":456.149,"volume":0.09809999912977219},{"timestamp":1742404500000,"open":456.149,"high":456.149,"low":456.149,"close":456.149,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":456.149,"high":456.149,"low":455.559,"close":455.839,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":455.849,"high":455.849,"low":455.849,"close":455.849,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":455.839,"high":455.839,"low":455.559,"close":455.559,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":455.839,"high":455.839,"low":455.559,"close":455.759,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":455.839,"high":455.839,"low":455.759,"close":455.759,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":455.839,"high":455.839,"low":455.759,"close":455.839,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":455.759,"high":455.839,"low":455.759,"close":455.839,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":455.759,"high":455.839,"low":455.759,"close":455.759,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":455.839,"high":455.839,"low":455.759,"close":455.839,"volume":0.053700000047683716},{"timestamp":1742405160000,"open":455.839,"high":455.839,"low":455.249,"close":455.249,"volume":0.03539999946951866},{"timestamp":1742405220000,"open":455.579,"high":455.579,"low":455.579,"close":455.579,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":455.879,"high":456.249,"low":455.879,"close":456.249,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":456.249,"high":456.249,"low":455.879,"close":455.879,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":455.879,"high":455.879,"low":455.879,"close":455.879,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":455.879,"high":455.879,"low":455.879,"close":455.879,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":456.169,"high":456.249,"low":455.579,"close":456.249,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":456.539,"high":456.539,"low":455.579,"close":455.579,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":456.089,"high":456.369,"low":455.579,"close":456.369,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":456.539,"high":456.539,"low":456.539,"close":456.539,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":456.549,"high":456.549,"low":456.549,"close":456.549,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":456.549,"high":456.739,"low":456.549,"close":456.739,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":456.779,"high":457.139,"low":456.779,"close":457.139,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":457.259,"high":457.259,"low":456.759,"close":457.059,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":457.059,"high":457.059,"low":457.059,"close":457.059,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":457.059,"high":457.059,"low":457.059,"close":457.059,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":457.059,"high":457.059,"low":457.059,"close":457.059,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":456.529,"high":456.879,"low":456.449,"close":456.449,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":456.369,"high":456.369,"low":455.249,"close":456.199,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":456.199,"high":456.199,"low":455.249,"close":456.019,"volume":0.12870000302791595},{"timestamp":1742406420000,"open":455.889,"high":456.289,"low":455.889,"close":455.889,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":455.889,"high":455.889,"low":454.889,"close":454.889,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":455.889,"high":455.889,"low":454.889,"close":455.849,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":455.999,"high":456.019,"low":455.999,"close":456.019,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":456.019,"high":456.019,"low":455.849,"close":456.009,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":456.009,"high":456.009,"low":456.009,"close":456.009,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":456.009,"high":456.009,"low":456.009,"close":456.009,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":456.009,"high":456.009,"low":456.009,"close":456.009,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":456.009,"high":456.009,"low":456.009,"close":456.009,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":456.009,"high":456.039,"low":456.009,"close":456.039,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":456.009,"high":456.009,"low":455.819,"close":455.819,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":454.879,"high":455.779,"low":454.279,"close":454.599,"volume":0.1817999929189682},{"timestamp":1742407260000,"open":455.549,"high":455.549,"low":454.599,"close":454.599,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":454.599,"high":454.599,"low":454.599,"close":454.599,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":455.019,"high":455.389,"low":454.599,"close":454.599,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":455.919,"high":455.969,"low":455.919,"close":455.969,"volume":0.03629999980330467},{"timestamp":1742407560000,"open":455.919,"high":455.919,"low":455.919,"close":455.919,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":455.969,"high":455.969,"low":455.919,"close":455.969,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":455.919,"high":455.969,"low":455.919,"close":455.969,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":455.969,"high":456.079,"low":455.969,"close":456.079,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":456.079,"high":456.729,"low":456.079,"close":456.729,"volume":0.11879999935626984},{"timestamp":1742407860000,"open":456.729,"high":456.989,"low":456.729,"close":456.729,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":456.729,"high":457.329,"low":456.729,"close":457.139,"volume":0.04859999939799309},{"timestamp":1742408160000,"open":457.139,"high":457.139,"low":457.139,"close":457.139,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":457.139,"high":457.139,"low":457.139,"close":457.139,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":457.139,"high":457.139,"low":457.139,"close":457.139,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":457.139,"high":458.129,"low":456.079,"close":458.129,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":456.539,"high":458.129,"low":456.539,"close":458.129,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":457.959,"high":457.959,"low":457.959,"close":457.959,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":458.129,"high":458.309,"low":458.129,"close":458.139,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":458.139,"high":458.139,"low":458.139,"close":458.139,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":458.139,"high":458.139,"low":458.139,"close":458.139,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":457.949,"high":457.949,"low":457.229,"close":457.229,"volume":0.03539999946951866},{"timestamp":1742409000000,"open":457.289,"high":457.289,"low":457.289,"close":457.289,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":457.289,"high":457.289,"low":457.239,"close":457.239,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":457.249,"high":458.689,"low":457.239,"close":458.279,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":458.279,"high":458.279,"low":457.719,"close":457.719,"volume":0.08820000290870667},{"timestamp":1742409240000,"open":457.219,"high":457.219,"low":457.219,"close":457.219,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":457.439,"high":458.309,"low":457.439,"close":458.059,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":458.099,"high":458.109,"low":457.439,"close":457.439,"volume":0.06270000338554382},{"timestamp":1742409540000,"open":457.439,"high":457.439,"low":457.229,"close":457.229,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":457.229,"high":457.229,"low":456.379,"close":456.379,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":456.379,"high":456.379,"low":456.379,"close":456.379,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":457.149,"high":457.149,"low":457.149,"close":457.149,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":457.149,"high":457.149,"low":457.149,"close":457.149,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":457.159,"high":457.759,"low":457.159,"close":457.759,"volume":0.10649999976158142},{"timestamp":1742409900000,"open":457.759,"high":457.969,"low":457.759,"close":457.969,"volume":0.10740000009536743},{"timestamp":1742409960000,"open":458.109,"high":458.109,"low":457.429,"close":457.439,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":457.429,"high":457.439,"low":457.429,"close":457.439,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":457.439,"high":457.899,"low":457.439,"close":457.899,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":457.449,"high":457.449,"low":457.449,"close":457.449,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":457.449,"high":457.449,"low":457.449,"close":457.449,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":458.129,"high":458.129,"low":458.129,"close":458.129,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":458.129,"high":459.049,"low":458.129,"close":458.839,"volume":0.07769999653100967},{"timestamp":1742410380000,"open":458.839,"high":458.839,"low":458.839,"close":458.839,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":458.839,"high":458.849,"low":458.839,"close":458.849,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":458.849,"high":458.859,"low":458.849,"close":458.849,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":459.389,"high":459.399,"low":459.389,"close":459.399,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":459.669,"high":460.139,"low":459.669,"close":460.139,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":460.139,"high":460.139,"low":459.179,"close":459.179,"volume":0.08820000290870667},{"timestamp":1742410740000,"open":459.179,"high":459.179,"low":459.179,"close":459.179,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":459.179,"high":459.409,"low":459.179,"close":459.409,"volume":0.07919999957084656},{"timestamp":1742410860000,"open":459.949,"high":459.949,"low":459.759,"close":459.929,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":459.929,"high":459.929,"low":459.929,"close":459.929,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":459.929,"high":460.429,"low":459.929,"close":460.429,"volume":0.10649999976158142},{"timestamp":1742411100000,"open":460.419,"high":460.589,"low":460.389,"close":460.589,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":460.589,"high":460.589,"low":460.169,"close":460.309,"volume":0.14100000262260437},{"timestamp":1742411280000,"open":460.379,"high":460.389,"low":460.379,"close":460.389,"volume":0.014999999664723873},{"timestamp":1742411340000,"open":460.539,"high":460.979,"low":460.539,"close":460.869,"volume":0.09239999949932098},{"timestamp":1742411400000,"open":460.879,"high":461.509,"low":460.879,"close":461.399,"volume":0.16920000314712524},{"timestamp":1742411460000,"open":461.399,"high":461.399,"low":461.199,"close":461.199,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":461.339,"high":461.339,"low":460.039,"close":460.039,"volume":0.11460000276565552},{"timestamp":1742411580000,"open":460.039,"high":460.909,"low":460.039,"close":460.899,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":460.899,"high":461.279,"low":460.039,"close":461.209,"volume":0.07919999957084656},{"timestamp":1742411700000,"open":461.209,"high":461.769,"low":461.209,"close":461.309,"volume":0.1551000028848648},{"timestamp":1742411760000,"open":461.479,"high":461.479,"low":461.479,"close":461.479,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":461.489,"high":461.489,"low":459.839,"close":461.229,"volume":0.07590000331401825},{"timestamp":1742411880000,"open":461.269,"high":461.629,"low":461.269,"close":461.629,"volume":0.06689999997615814},{"timestamp":1742411940000,"open":461.629,"high":461.639,"low":461.629,"close":461.639,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":461.829,"high":461.829,"low":461.059,"close":461.059,"volume":0.18960000574588776},{"timestamp":1742412060000,"open":461.059,"high":461.459,"low":460.989,"close":461.209,"volume":0.13860000669956207},{"timestamp":1742412120000,"open":461.209,"high":461.209,"low":461.209,"close":461.209,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":461.209,"high":461.209,"low":460.989,"close":460.989,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":459.389,"high":461.769,"low":459.389,"close":460.079,"volume":0.19470000267028809},{"timestamp":1742412300000,"open":461.769,"high":461.769,"low":460.079,"close":460.419,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":460.419,"high":461.319,"low":460.419,"close":461.319,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":460.419,"high":460.899,"low":460.419,"close":460.889,"volume":0.08009999990463257},{"timestamp":1742412480000,"open":460.879,"high":460.879,"low":459.079,"close":460.279,"volume":0.06599999964237213},{"timestamp":1742412540000,"open":460.279,"high":460.339,"low":459.429,"close":460.269,"volume":0.11460000276565552},{"timestamp":1742412600000,"open":460.269,"high":460.869,"low":460.269,"close":460.869,"volume":0.094200000166893},{"timestamp":1742412660000,"open":460.869,"high":461.269,"low":460.869,"close":461.159,"volume":0.06780000030994415},{"timestamp":1742412720000,"open":461.159,"high":461.159,"low":461.049,"close":461.049,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":461.059,"high":461.359,"low":461.059,"close":461.359,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":461.369,"high":461.779,"low":460.859,"close":461.779,"volume":0.0828000009059906},{"timestamp":1742412900000,"open":461.779,"high":461.779,"low":461.779,"close":461.779,"volume":0.013199999928474426},{"timestamp":1742412960000,"open":461.779,"high":461.939,"low":461.779,"close":461.939,"volume":0.06780000030994415},{"timestamp":1742413020000,"open":462.129,"high":462.249,"low":461.929,"close":462.229,"volume":0.13379999995231628},{"timestamp":1742413080000,"open":462.499,"high":462.639,"low":461.929,"close":461.929,"volume":0.16740000247955322},{"timestamp":1742413140000,"open":462.399,"high":462.399,"low":461.779,"close":461.779,"volume":0.08399999886751175},{"timestamp":1742413200000,"open":461.779,"high":462.719,"low":461.779,"close":462.719,"volume":0.06689999997615814},{"timestamp":1742413260000,"open":462.719,"high":462.809,"low":462.719,"close":462.719,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":461.779,"high":461.779,"low":461.779,"close":461.779,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":461.779,"high":461.939,"low":461.779,"close":461.929,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":462.259,"high":462.939,"low":462.219,"close":462.939,"volume":0.0828000009059906},{"timestamp":1742413500000,"open":462.939,"high":463.089,"low":462.939,"close":463.079,"volume":0.06599999964237213},{"timestamp":1742413560000,"open":463.079,"high":463.079,"low":461.709,"close":462.789,"volume":0.12359999865293503},{"timestamp":1742413620000,"open":462.789,"high":462.789,"low":461.569,"close":461.739,"volume":0.12780000269412994},{"timestamp":1742413680000,"open":461.739,"high":461.739,"low":461.739,"close":461.739,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":461.739,"high":461.739,"low":461.739,"close":461.739,"volume":0.13199999928474426},{"timestamp":1742413800000,"open":461.739,"high":461.739,"low":460.439,"close":460.439,"volume":0.09719999879598618},{"timestamp":1742413860000,"open":460.809,"high":460.809,"low":460.439,"close":460.719,"volume":0.08820000290870667},{"timestamp":1742413920000,"open":460.809,"high":460.809,"low":460.809,"close":460.809,"volume":0.15929999947547913},{"timestamp":1742413980000,"open":460.809,"high":460.819,"low":460.809,"close":460.809,"volume":0.08910000324249268},{"timestamp":1742414040000,"open":461.499,"high":462.329,"low":461.499,"close":462.119,"volume":0.22110000252723694},{"timestamp":1742414100000,"open":462.119,"high":462.799,"low":460.839,"close":462.079,"volume":0.14190000295639038},{"timestamp":1742414160000,"open":462.039,"high":462.159,"low":461.389,"close":461.389,"volume":0.08009999990463257},{"timestamp":1742414220000,"open":462.059,"high":462.139,"low":460.839,"close":462.049,"volume":0.25529998540878296},{"timestamp":1742414280000,"open":462.049,"high":462.099,"low":460.759,"close":461.339,"volume":0.260699987411499},{"timestamp":1742414340000,"open":461.379,"high":461.399,"low":460.139,"close":461.169,"volume":0.37139999866485596}]