[{"timestamp":1742391000000,"open":436.379,"high":436.379,"low":434.779,"close":435.779,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":438.459,"high":438.459,"low":433.009,"close":434.039,"volume":0.07590000331401825},{"timestamp":1742391180000,"open":437.009,"high":437.419,"low":434.079,"close":437.419,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":438.079,"high":438.079,"low":438.079,"close":438.079,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":438.719,"high":438.719,"low":436.389,"close":438.089,"volume":0.08009999990463257},{"timestamp":1742391480000,"open":436.389,"high":436.389,"low":436.389,"close":436.389,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":436.389,"high":438.089,"low":436.389,"close":438.089,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":438.089,"high":438.089,"low":438.089,"close":438.089,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":438.089,"high":438.089,"low":438.089,"close":438.089,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":438.289,"high":438.289,"low":438.289,"close":438.289,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":436.879,"high":436.879,"low":436.539,"close":436.539,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":435.929,"high":435.929,"low":435.359,"close":435.359,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":435.359,"high":435.359,"low":435.359,"close":435.359,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":435.359,"high":437.029,"low":435.359,"close":435.359,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":437.119,"high":437.129,"low":435.359,"close":437.129,"volume":0.01590000092983246},{"timestamp":1742392260000,"open":437.469,"high":437.469,"low":437.469,"close":437.469,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":437.649,"high":437.649,"low":437.649,"close":437.649,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":437.649,"high":438.609,"low":437.649,"close":437.649,"volume":0.03539999946951866},{"timestamp":1742392440000,"open":437.649,"high":438.709,"low":437.649,"close":438.709,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":438.709,"high":439.709,"low":438.709,"close":438.969,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":438.899,"high":438.899,"low":438.899,"close":438.899,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":438.899,"high":438.899,"low":438.899,"close":438.899,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":438.449,"high":438.449,"low":437.639,"close":437.639,"volume":0.12870000302791595},{"timestamp":1742392860000,"open":437.639,"high":437.999,"low":437.639,"close":437.639,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":438.019,"high":438.449,"low":437.639,"close":438.449,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":437.639,"high":437.639,"low":437.549,"close":437.549,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":437.549,"high":437.649,"low":437.549,"close":437.649,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":437.649,"high":437.649,"low":437.649,"close":437.649,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":438.099,"high":438.099,"low":437.679,"close":437.679,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":437.679,"high":437.679,"low":437.679,"close":437.679,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":438.199,"high":438.199,"low":437.899,"close":437.969,"volume":0.03629999980330467},{"timestamp":1742393400000,"open":437.969,"high":437.969,"low":437.969,"close":437.969,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":437.959,"high":437.959,"low":437.679,"close":437.679,"volume":0.061799999326467514},{"timestamp":1742394000000,"open":437.679,"high":438.179,"low":437.679,"close":437.679,"volume":0.03629999980330467},{"timestamp":1742394060000,"open":437.989,"high":437.989,"low":437.989,"close":437.989,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":438.199,"high":439.059,"low":438.199,"close":438.869,"volume":0.08910000324249268},{"timestamp":1742394240000,"open":438.909,"high":438.919,"low":438.909,"close":438.909,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":439.109,"high":439.109,"low":439.109,"close":439.109,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":439.159,"high":439.159,"low":439.109,"close":439.109,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":439.109,"high":439.109,"low":439.109,"close":439.109,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":439.109,"high":439.109,"low":439.109,"close":439.109,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":439.149,"high":439.149,"low":439.149,"close":439.149,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":439.149,"high":439.149,"low":439.149,"close":439.149,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":439.149,"high":439.149,"low":439.149,"close":439.149,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":439.159,"high":439.159,"low":439.159,"close":439.159,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":439.179,"high":439.179,"low":439.179,"close":439.179,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":439.169,"high":439.169,"low":439.169,"close":439.169,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":439.149,"high":439.149,"low":439.149,"close":439.149,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":439.349,"high":439.779,"low":439.149,"close":439.349,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":439.759,"high":439.759,"low":439.759,"close":439.759,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":439.789,"high":439.789,"low":439.789,"close":439.789,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":439.429,"high":439.429,"low":439.329,"close":439.429,"volume":0.027300000190734863},{"timestamp":1742395620000,"open":439.799,"high":440.249,"low":439.429,"close":440.049,"volume":0.11879999935626984},{"timestamp":1742395680000,"open":440.049,"high":440.049,"low":440.049,"close":440.049,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":440.049,"high":440.049,"low":440.049,"close":440.049,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":440.049,"high":440.049,"low":440.049,"close":440.049,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":440.049,"high":440.049,"low":439.329,"close":439.329,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":439.329,"high":439.329,"low":439.329,"close":439.329,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":439.329,"high":439.749,"low":439.329,"close":439.329,"volume":0.04050000011920929},{"timestamp":1742396100000,"open":439.329,"high":439.329,"low":439.329,"close":439.329,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":439.709,"high":439.709,"low":439.329,"close":439.329,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":439.329,"high":439.729,"low":439.329,"close":439.449,"volume":0.11969999969005585},{"timestamp":1742396340000,"open":439.449,"high":439.449,"low":439.449,"close":439.449,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":439.579,"high":439.759,"low":439.579,"close":439.759,"volume":0.05460000038146973},{"timestamp":1742396460000,"open":439.759,"high":439.909,"low":439.759,"close":439.909,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":439.909,"high":439.909,"low":439.909,"close":439.909,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":439.759,"high":439.759,"low":439.759,"close":439.759,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":439.899,"high":440.269,"low":439.899,"close":439.909,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":440.389,"high":440.389,"low":440.389,"close":440.389,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":440.389,"high":440.389,"low":440.389,"close":440.389,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":440.669,"high":440.819,"low":440.669,"close":440.819,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":440.819,"high":440.819,"low":440.229,"close":440.319,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":440.229,"high":440.229,"low":440.229,"close":440.229,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":440.229,"high":440.309,"low":440.229,"close":440.309,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":440.409,"high":440.549,"low":440.409,"close":440.549,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":440.409,"high":441.129,"low":440.409,"close":440.579,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":440.879,"high":440.879,"low":440.879,"close":440.879,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":441.149,"high":441.379,"low":441.149,"close":441.149,"volume":0.15839999914169312},{"timestamp":1742397960000,"open":440.879,"high":441.149,"low":440.879,"close":441.149,"volume":0.028200000524520874},{"timestamp":1742398080000,"open":440.919,"high":440.919,"low":440.369,"close":440.369,"volume":0.09239999949932098},{"timestamp":1742398140000,"open":440.759,"high":441.029,"low":440.369,"close":440.369,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":439.629,"high":439.629,"low":439.629,"close":439.629,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":440.279,"high":440.979,"low":440.279,"close":440.679,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":440.279,"high":440.679,"low":440.279,"close":440.679,"volume":0.06780000030994415},{"timestamp":1742398440000,"open":440.679,"high":440.679,"low":440.279,"close":440.279,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":440.679,"high":440.679,"low":440.679,"close":440.679,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":440.279,"high":440.279,"low":440.279,"close":440.279,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":440.479,"high":440.479,"low":440.479,"close":440.479,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":440.679,"high":441.039,"low":440.679,"close":440.689,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":441.039,"high":441.039,"low":441.039,"close":441.039,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":441.039,"high":441.039,"low":441.039,"close":441.039,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":441.349,"high":441.779,"low":441.349,"close":441.779,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":441.779,"high":441.989,"low":441.779,"close":441.989,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":441.779,"high":441.779,"low":441.749,"close":441.749,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":442.059,"high":442.499,"low":441.869,"close":442.269,"volume":0.0989999994635582},{"timestamp":1742399700000,"open":442.269,"high":442.269,"low":442.079,"close":442.079,"volume":0.022199999541044235},{"timestamp":1742399760000,"open":442.099,"high":442.329,"low":441.739,"close":441.739,"volume":0.12870000302791595},{"timestamp":1742399820000,"open":441.739,"high":441.739,"low":441.739,"close":441.739,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":441.739,"high":441.959,"low":441.739,"close":441.959,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":441.529,"high":441.539,"low":441.529,"close":441.529,"volume":0.11879999935626984},{"timestamp":1742400060000,"open":441.529,"high":441.529,"low":441.529,"close":441.529,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":441.589,"high":441.769,"low":441.589,"close":441.769,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":441.769,"high":441.769,"low":441.769,"close":441.769,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":441.589,"high":441.589,"low":441.589,"close":441.589,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":441.589,"high":441.589,"low":441.529,"close":441.529,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":441.529,"high":441.529,"low":441.529,"close":441.529,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":441.529,"high":441.529,"low":441.529,"close":441.529,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":441.529,"high":441.529,"low":440.859,"close":440.859,"volume":0.10559999942779541},{"timestamp":1742400840000,"open":440.469,"high":440.469,"low":440.469,"close":440.469,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":440.859,"high":440.859,"low":440.859,"close":440.859,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":440.469,"high":440.799,"low":440.469,"close":440.799,"volume":0.05460000038146973},{"timestamp":1742401140000,"open":440.859,"high":440.859,"low":440.799,"close":440.799,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":440.799,"high":440.799,"low":440.239,"close":440.549,"volume":0.10320000350475311},{"timestamp":1742401260000,"open":440.549,"high":440.549,"low":440.209,"close":440.209,"volume":0.1451999992132187},{"timestamp":1742401320000,"open":439.899,"high":439.899,"low":439.869,"close":439.869,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":439.869,"high":439.879,"low":439.869,"close":439.879,"volume":0.0414000004529953},{"timestamp":1742401440000,"open":440.159,"high":440.159,"low":440.159,"close":440.159,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":440.239,"high":440.239,"low":440.239,"close":440.239,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":440.159,"high":440.159,"low":439.959,"close":439.959,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":440.239,"high":440.239,"low":440.239,"close":440.239,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":440.239,"high":440.239,"low":440.239,"close":440.239,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":440.229,"high":440.239,"low":440.229,"close":440.239,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":440.409,"high":440.409,"low":440.239,"close":440.239,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":440.289,"high":440.289,"low":440.289,"close":440.289,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":440.239,"high":440.699,"low":440.239,"close":440.249,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":440.349,"high":440.509,"low":440.349,"close":440.499,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":440.249,"high":440.249,"low":440.249,"close":440.249,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":440.399,"high":440.399,"low":440.389,"close":440.389,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":440.399,"high":440.409,"low":440.399,"close":440.409,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":440.419,"high":440.429,"low":440.419,"close":440.429,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":440.439,"high":440.449,"low":440.429,"close":440.439,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":440.449,"high":440.459,"low":440.449,"close":440.459,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":440.469,"high":440.469,"low":440.469,"close":440.469,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":440.479,"high":440.489,"low":440.469,"close":440.489,"volume":0.028200000524520874},{"timestamp":1742402940000,"open":440.499,"high":440.539,"low":440.499,"close":440.539,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":440.549,"high":440.549,"low":440.549,"close":440.549,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":440.559,"high":440.609,"low":440.559,"close":440.609,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":440.579,"high":440.619,"low":440.579,"close":440.619,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":440.629,"high":440.659,"low":440.629,"close":440.659,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":440.669,"high":440.669,"low":440.669,"close":440.669,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":440.669,"high":441.199,"low":440.489,"close":441.199,"volume":0.17249999940395355},{"timestamp":1742403360000,"open":441.049,"high":441.049,"low":441.049,"close":441.049,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":441.049,"high":441.049,"low":440.599,"close":440.599,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":440.779,"high":440.779,"low":440.599,"close":440.599,"volume":0.09809999912977219},{"timestamp":1742403540000,"open":440.599,"high":440.779,"low":440.599,"close":440.599,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":440.819,"high":440.819,"low":440.599,"close":440.599,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":439.879,"high":439.879,"low":439.879,"close":439.879,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":439.879,"high":439.879,"low":439.349,"close":439.349,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":439.349,"high":439.349,"low":439.349,"close":439.349,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":439.349,"high":440.019,"low":439.349,"close":439.349,"volume":0.06689999997615814},{"timestamp":1742403960000,"open":439.349,"high":439.349,"low":439.349,"close":439.349,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":439.849,"high":439.849,"low":439.849,"close":439.849,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":439.849,"high":439.979,"low":439.849,"close":439.979,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":439.849,"high":439.849,"low":439.349,"close":439.349,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":439.349,"high":439.349,"low":439.349,"close":439.349,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":439.499,"high":439.499,"low":439.499,"close":439.499,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":439.349,"high":439.349,"low":438.569,"close":438.569,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":438.569,"high":438.829,"low":438.369,"close":438.829,"volume":0.07590000331401825},{"timestamp":1742404500000,"open":438.759,"high":438.759,"low":438.259,"close":438.259,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":438.259,"high":438.449,"low":438.259,"close":438.449,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":438.449,"high":438.449,"low":438.169,"close":438.169,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":438.319,"high":438.319,"low":438.169,"close":438.169,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":438.169,"high":438.169,"low":438.169,"close":438.169,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":438.169,"high":438.169,"low":438.169,"close":438.169,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":438.419,"high":438.419,"low":437.339,"close":437.339,"volume":0.04859999939799309},{"timestamp":1742405160000,"open":437.339,"high":437.889,"low":437.339,"close":437.339,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":437.339,"high":437.339,"low":437.339,"close":437.339,"volume":0.11879999935626984},{"timestamp":1742405280000,"open":437.479,"high":437.479,"low":437.479,"close":437.479,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":437.339,"high":437.339,"low":437.339,"close":437.339,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":437.339,"high":437.339,"low":437.139,"close":437.139,"volume":0.03539999946951866},{"timestamp":1742405460000,"open":437.139,"high":437.139,"low":437.139,"close":437.139,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":437.139,"high":437.139,"low":437.139,"close":437.139,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":437.199,"high":437.209,"low":437.199,"close":437.209,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":437.199,"high":437.199,"low":437.199,"close":437.199,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":437.649,"high":437.939,"low":437.199,"close":437.579,"volume":0.1023000031709671},{"timestamp":1742405940000,"open":437.429,"high":437.669,"low":437.429,"close":437.669,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":437.199,"high":437.199,"low":437.199,"close":437.199,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":437.139,"high":437.139,"low":437.139,"close":437.139,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":437.139,"high":437.139,"low":437.139,"close":437.139,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":437.139,"high":437.179,"low":437.139,"close":437.139,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":437.179,"high":437.179,"low":437.179,"close":437.179,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":437.179,"high":437.179,"low":436.819,"close":436.819,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":436.959,"high":437.449,"low":436.959,"close":437.039,"volume":0.05460000038146973},{"timestamp":1742406660000,"open":437.039,"high":437.039,"low":437.039,"close":437.039,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":437.039,"high":437.039,"low":437.039,"close":437.039,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":437.409,"high":437.409,"low":437.069,"close":437.079,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":437.039,"high":437.039,"low":437.039,"close":437.039,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":436.819,"high":436.819,"low":435.719,"close":436.629,"volume":0.11969999969005585},{"timestamp":1742407260000,"open":436.409,"high":436.409,"low":436.409,"close":436.409,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":437.699,"high":438.099,"low":437.699,"close":438.099,"volume":0.014999999664723873},{"timestamp":1742407440000,"open":438.109,"high":438.119,"low":436.409,"close":437.999,"volume":0.10740000009536743},{"timestamp":1742407500000,"open":437.059,"high":437.059,"low":437.059,"close":437.059,"volume":0.07919999957084656},{"timestamp":1742407560000,"open":437.219,"high":437.219,"low":437.219,"close":437.219,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":437.219,"high":437.429,"low":437.219,"close":437.259,"volume":0.10320000350475311},{"timestamp":1742407680000,"open":437.219,"high":437.799,"low":437.219,"close":437.219,"volume":0.10559999942779541},{"timestamp":1742407740000,"open":437.799,"high":437.799,"low":437.219,"close":437.219,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":437.219,"high":437.869,"low":437.219,"close":437.219,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":437.629,"high":437.919,"low":436.799,"close":436.899,"volume":0.06780000030994415},{"timestamp":1742407920000,"open":437.329,"high":437.329,"low":437.329,"close":437.329,"volume":0.0008999999845400453},{"timestamp":1742407980000,"open":438.109,"high":438.109,"low":437.339,"close":437.339,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":437.339,"high":437.339,"low":437.339,"close":437.339,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":437.369,"high":437.489,"low":437.369,"close":437.489,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":437.719,"high":437.719,"low":437.719,"close":437.719,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":437.719,"high":437.719,"low":437.719,"close":437.719,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":436.899,"high":437.319,"low":436.899,"close":437.319,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":436.899,"high":436.899,"low":436.899,"close":436.899,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":436.899,"high":436.899,"low":436.899,"close":436.899,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":436.989,"high":436.989,"low":436.989,"close":436.989,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":436.899,"high":436.899,"low":436.899,"close":436.899,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":437.099,"high":437.099,"low":437.099,"close":437.099,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":437.329,"high":437.329,"low":437.329,"close":437.329,"volume":0.0008999999845400453},{"timestamp":1742408760000,"open":437.329,"high":437.329,"low":437.329,"close":437.329,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":437.329,"high":437.329,"low":437.329,"close":437.329,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":437.329,"high":437.329,"low":436.899,"close":436.899,"volume":0.04859999939799309},{"timestamp":1742408940000,"open":437.059,"high":437.059,"low":436.899,"close":436.909,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":436.909,"high":437.369,"low":436.909,"close":437.169,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":437.379,"high":437.589,"low":437.169,"close":437.379,"volume":0.03720000013709068},{"timestamp":1742409120000,"open":437.619,"high":438.059,"low":437.419,"close":437.499,"volume":0.12870000302791595},{"timestamp":1742409180000,"open":437.499,"high":437.979,"low":437.169,"close":437.169,"volume":0.08009999990463257},{"timestamp":1742409240000,"open":437.169,"high":437.249,"low":436.899,"close":437.249,"volume":0.093299999833107},{"timestamp":1742409300000,"open":437.619,"high":437.619,"low":437.619,"close":437.619,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":437.619,"high":437.629,"low":437.619,"close":437.629,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":436.899,"high":436.899,"low":436.899,"close":436.899,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":437.339,"high":437.339,"low":437.339,"close":437.339,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":437.359,"high":437.359,"low":437.359,"close":437.359,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":437.469,"high":437.469,"low":437.469,"close":437.469,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":437.469,"high":438.029,"low":437.469,"close":437.469,"volume":0.12150000035762787},{"timestamp":1742409840000,"open":437.999,"high":437.999,"low":437.469,"close":437.659,"volume":0.06780000030994415},{"timestamp":1742409900000,"open":437.469,"high":437.909,"low":437.469,"close":437.909,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":437.909,"high":437.909,"low":437.909,"close":437.909,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":437.909,"high":437.909,"low":437.909,"close":437.909,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":437.469,"high":437.469,"low":437.469,"close":437.469,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":437.469,"high":437.469,"low":437.339,"close":437.339,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":437.339,"high":437.409,"low":437.339,"close":437.339,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":437.339,"high":437.429,"low":437.339,"close":437.339,"volume":0.12870000302791595},{"timestamp":1742410320000,"open":437.429,"high":437.489,"low":437.339,"close":437.489,"volume":0.1875},{"timestamp":1742410380000,"open":437.489,"high":437.489,"low":437.489,"close":437.489,"volume":0.03959999978542328},{"timestamp":1742410440000,"open":437.599,"high":437.599,"low":437.599,"close":437.599,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":437.599,"high":437.599,"low":437.339,"close":437.339,"volume":0.08399999886751175},{"timestamp":1742410560000,"open":437.339,"high":437.539,"low":437.339,"close":437.539,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":437.659,"high":437.659,"low":437.339,"close":437.339,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":437.379,"high":437.389,"low":437.379,"close":437.379,"volume":0.093299999833107},{"timestamp":1742410800000,"open":437.399,"high":437.399,"low":437.379,"close":437.379,"volume":0.093299999833107},{"timestamp":1742410860000,"open":437.739,"high":437.739,"low":437.379,"close":437.379,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":437.379,"high":437.379,"low":437.379,"close":437.379,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":437.379,"high":437.379,"low":437.379,"close":437.379,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":437.379,"high":437.449,"low":437.379,"close":437.379,"volume":0.05460000038146973},{"timestamp":1742411100000,"open":438.059,"high":438.059,"low":437.379,"close":437.379,"volume":0.06870000064373016},{"timestamp":1742411160000,"open":438.249,"high":438.249,"low":437.379,"close":437.779,"volume":0.053700000047683716},{"timestamp":1742411220000,"open":437.779,"high":437.779,"low":437.339,"close":437.479,"volume":0.1551000028848648},{"timestamp":1742411280000,"open":437.479,"high":437.619,"low":437.479,"close":437.619,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":437.479,"high":438.439,"low":437.479,"close":438.249,"volume":0.094200000166893},{"timestamp":1742411460000,"open":438.249,"high":438.249,"low":437.779,"close":437.779,"volume":0.026399999856948853},{"timestamp":1742411520000,"open":438.369,"high":438.369,"low":437.779,"close":437.779,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":438.229,"high":438.429,"low":438.229,"close":438.429,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":438.229,"high":438.479,"low":437.779,"close":437.779,"volume":0.5016000270843506},{"timestamp":1742411760000,"open":438.269,"high":438.419,"low":437.779,"close":437.779,"volume":0.42329999804496765},{"timestamp":1742411820000,"open":437.779,"high":438.199,"low":437.779,"close":437.829,"volume":0.13199999928474426},{"timestamp":1742411880000,"open":438.029,"high":438.319,"low":438.029,"close":438.209,"volume":0.06360000371932983},{"timestamp":1742411940000,"open":438.039,"high":438.039,"low":438.039,"close":438.039,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":438.149,"high":438.149,"low":437.779,"close":437.779,"volume":0.06270000338554382},{"timestamp":1742412060000,"open":437.779,"high":437.779,"low":437.779,"close":437.779,"volume":0.15839999914169312},{"timestamp":1742412120000,"open":437.779,"high":438.189,"low":437.719,"close":437.839,"volume":0.1469999998807907},{"timestamp":1742412180000,"open":437.549,"high":437.589,"low":437.499,"close":437.589,"volume":0.4778999984264374},{"timestamp":1742412240000,"open":437.589,"high":437.799,"low":437.439,"close":437.439,"volume":0.188400000333786},{"timestamp":1742412300000,"open":437.489,"high":437.489,"low":437.439,"close":437.439,"volume":0.014100000262260437},{"timestamp":1742412360000,"open":437.439,"high":437.439,"low":437.439,"close":437.439,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":437.529,"high":437.529,"low":437.279,"close":437.279,"volume":0.11550000309944153},{"timestamp":1742412480000,"open":437.279,"high":437.499,"low":437.279,"close":437.279,"volume":0.24899999797344208},{"timestamp":1742412540000,"open":437.279,"high":437.339,"low":436.899,"close":437.239,"volume":0.11550000309944153},{"timestamp":1742412600000,"open":437.239,"high":437.919,"low":437.239,"close":437.239,"volume":0.07919999957084656},{"timestamp":1742412660000,"open":437.459,"high":437.459,"low":437.459,"close":437.459,"volume":0.10559999942779541},{"timestamp":1742412720000,"open":437.459,"high":437.629,"low":437.459,"close":437.459,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":437.669,"high":437.669,"low":437.629,"close":437.629,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":437.819,"high":438.409,"low":437.819,"close":438.339,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":438.339,"high":438.339,"low":438.109,"close":438.109,"volume":0.031199999153614044},{"timestamp":1742412960000,"open":438.109,"high":438.159,"low":438.019,"close":438.159,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":438.699,"high":438.799,"low":438.699,"close":438.799,"volume":0.014999999664723873},{"timestamp":1742413080000,"open":438.799,"high":439.699,"low":438.799,"close":439.699,"volume":0.11969999969005585},{"timestamp":1742413140000,"open":439.699,"high":439.699,"low":439.529,"close":439.529,"volume":0.08820000290870667},{"timestamp":1742413200000,"open":439.689,"high":439.689,"low":438.859,"close":438.859,"volume":0.13379999995231628},{"timestamp":1742413260000,"open":438.859,"high":438.859,"low":438.859,"close":438.859,"volume":0.013199999928474426},{"timestamp":1742413320000,"open":438.859,"high":438.859,"low":438.859,"close":438.859,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":438.859,"high":439.479,"low":438.859,"close":439.479,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":439.479,"high":439.479,"low":439.479,"close":439.479,"volume":0.13199999928474426},{"timestamp":1742413500000,"open":440.299,"high":440.299,"low":438.859,"close":439.889,"volume":0.04050000011920929},{"timestamp":1742413560000,"open":439.889,"high":439.889,"low":439.199,"close":439.199,"volume":0.13680000603199005},{"timestamp":1742413620000,"open":439.199,"high":439.199,"low":439.199,"close":439.199,"volume":0.052799999713897705},{"timestamp":1742413680000,"open":439.519,"high":439.639,"low":439.519,"close":439.639,"volume":0.08100000023841858},{"timestamp":1742413740000,"open":439.639,"high":439.639,"low":439.199,"close":439.469,"volume":0.06599999964237213},{"timestamp":1742413800000,"open":438.859,"high":438.859,"low":437.299,"close":437.299,"volume":0.147599995136261},{"timestamp":1742413860000,"open":437.299,"high":437.599,"low":437.299,"close":437.599,"volume":0.06689999997615814},{"timestamp":1742413920000,"open":437.599,"high":438.029,"low":437.289,"close":437.519,"volume":0.094200000166893},{"timestamp":1742413980000,"open":437.839,"high":437.849,"low":437.839,"close":437.839,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":437.469,"high":438.059,"low":437.469,"close":438.059,"volume":0.08100000023841858},{"timestamp":1742414100000,"open":438.079,"high":438.079,"low":436.339,"close":437.989,"volume":0.13410000503063202},{"timestamp":1742414160000,"open":437.989,"high":438.079,"low":436.869,"close":437.989,"volume":0.17339999973773956},{"timestamp":1742414220000,"open":436.869,"high":438.129,"low":436.869,"close":437.009,"volume":0.12870000302791595},{"timestamp":1742414280000,"open":437.349,"high":438.209,"low":437.349,"close":438.209,"volume":0.05550000071525574},{"timestamp":1742414340000,"open":438.109,"high":438.609,"low":436.499,"close":436.499,"volume":0.4020000100135803}]