[{"timestamp":1742391000000,"open":411.914,"high":421.124,"low":411.914,"close":419.434,"volume":0.24210000038146973},{"timestamp":1742391060000,"open":419.434,"high":419.434,"low":419.434,"close":419.434,"volume":1.6763999462127686},{"timestamp":1742391120000,"open":419.434,"high":419.434,"low":419.434,"close":419.434,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":419.434,"high":420.914,"low":419.434,"close":419.434,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":421.124,"high":421.124,"low":419.434,"close":419.434,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":420.744,"high":420.744,"low":419.434,"close":419.434,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":417.764,"high":418.024,"low":416.924,"close":418.024,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":416.414,"high":418.024,"low":416.414,"close":416.414,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":419.574,"high":419.574,"low":416.414,"close":418.264,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":416.464,"high":418.624,"low":416.414,"close":417.074,"volume":0.093299999833107},{"timestamp":1742391660000,"open":416.414,"high":417.224,"low":416.414,"close":417.224,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":417.994,"high":419.664,"low":417.994,"close":419.094,"volume":0.028200000524520874},{"timestamp":1742391780000,"open":417.994,"high":418.594,"low":417.994,"close":418.594,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":417.964,"high":417.964,"low":417.964,"close":417.964,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":417.964,"high":417.964,"low":417.964,"close":417.964,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":419.444,"high":419.444,"low":417.964,"close":417.964,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":417.964,"high":419.444,"low":417.964,"close":417.964,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":417.964,"high":420.014,"low":417.964,"close":418.474,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":418.954,"high":419.434,"low":418.474,"close":419.434,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":419.434,"high":419.434,"low":419.434,"close":419.434,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":418.474,"high":418.474,"low":418.474,"close":418.474,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":418.474,"high":418.474,"low":418.474,"close":418.474,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":418.474,"high":418.474,"low":418.474,"close":418.474,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":420.274,"high":420.274,"low":417.994,"close":417.994,"volume":0.0494999997317791},{"timestamp":1742392620000,"open":417.994,"high":417.994,"low":417.994,"close":417.994,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":418.284,"high":419.984,"low":418.284,"close":419.984,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":418.934,"high":419.444,"low":418.934,"close":419.444,"volume":0.094200000166893},{"timestamp":1742392860000,"open":419.444,"high":419.824,"low":418.934,"close":418.934,"volume":0.027300000190734863},{"timestamp":1742392920000,"open":418.934,"high":420.564,"low":418.934,"close":420.564,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":420.564,"high":420.564,"low":420.564,"close":420.564,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":420.574,"high":420.574,"low":420.574,"close":420.574,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":420.564,"high":420.564,"low":420.564,"close":420.564,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":419.304,"high":420.384,"low":419.304,"close":419.984,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":420.634,"high":421.484,"low":419.994,"close":420.134,"volume":0.16830000281333923},{"timestamp":1742393400000,"open":420.394,"high":421.944,"low":420.394,"close":420.394,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":420.734,"high":421.434,"low":420.394,"close":421.434,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":420.954,"high":420.954,"low":420.954,"close":420.954,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":420.954,"high":420.954,"low":420.954,"close":420.954,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":420.954,"high":420.954,"low":420.954,"close":420.954,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":420.954,"high":420.954,"low":420.954,"close":420.954,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":420.954,"high":420.954,"low":420.954,"close":420.954,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":420.954,"high":421.014,"low":420.954,"close":421.014,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":421.014,"high":421.014,"low":420.954,"close":420.954,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":420.954,"high":421.414,"low":420.954,"close":421.414,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":420.294,"high":420.924,"low":420.294,"close":420.924,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":420.294,"high":420.294,"low":420.294,"close":420.294,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":420.294,"high":420.534,"low":420.294,"close":420.534,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":420.814,"high":420.884,"low":420.534,"close":420.534,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":420.534,"high":420.534,"low":420.534,"close":420.534,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":420.944,"high":421.024,"low":420.534,"close":420.534,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":420.724,"high":420.724,"low":420.534,"close":420.534,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":420.534,"high":420.534,"low":420.534,"close":420.534,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":420.534,"high":420.534,"low":420.534,"close":420.534,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":421.354,"high":421.634,"low":420.534,"close":421.364,"volume":0.093299999833107},{"timestamp":1742395440000,"open":421.634,"high":421.634,"low":420.534,"close":420.974,"volume":0.1023000031709671},{"timestamp":1742395500000,"open":420.534,"high":421.164,"low":420.534,"close":421.164,"volume":0.014100000262260437},{"timestamp":1742395620000,"open":421.164,"high":421.164,"low":421.164,"close":421.164,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":420.294,"high":421.074,"low":420.294,"close":420.294,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":421.354,"high":421.354,"low":421.354,"close":421.354,"volume":0.0008999999845400453},{"timestamp":1742395860000,"open":420.294,"high":420.294,"low":420.294,"close":420.294,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":420.294,"high":420.294,"low":420.294,"close":420.294,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":420.294,"high":420.294,"low":420.294,"close":420.294,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":420.294,"high":421.024,"low":419.994,"close":420.124,"volume":0.11550000309944153},{"timestamp":1742396400000,"open":420.134,"high":420.134,"low":420.124,"close":420.124,"volume":0.10649999976158142},{"timestamp":1742396460000,"open":420.124,"high":420.684,"low":420.124,"close":420.684,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":420.684,"high":420.694,"low":420.684,"close":420.694,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":420.694,"high":420.694,"low":420.694,"close":420.694,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":420.124,"high":420.124,"low":420.124,"close":420.124,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":421.134,"high":421.294,"low":420.854,"close":421.294,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":420.854,"high":420.864,"low":420.854,"close":420.854,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":420.854,"high":420.854,"low":420.854,"close":420.854,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":421.104,"high":421.104,"low":421.104,"close":421.104,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":420.854,"high":420.854,"low":420.854,"close":420.854,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":420.124,"high":420.124,"low":420.124,"close":420.124,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":420.124,"high":420.124,"low":419.434,"close":419.434,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":419.434,"high":419.434,"low":419.044,"close":419.044,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":419.334,"high":419.334,"low":419.044,"close":419.044,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":419.044,"high":419.344,"low":419.044,"close":419.044,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":419.044,"high":419.044,"low":419.044,"close":419.044,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":419.684,"high":419.684,"low":419.684,"close":419.684,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":419.684,"high":419.684,"low":419.684,"close":419.684,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":419.684,"high":420.324,"low":419.684,"close":420.324,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":420.324,"high":420.324,"low":420.324,"close":420.324,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":420.324,"high":420.324,"low":420.324,"close":420.324,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":420.324,"high":420.324,"low":420.324,"close":420.324,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":420.324,"high":420.324,"low":419.684,"close":419.684,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":419.684,"high":420.144,"low":419.684,"close":420.144,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":420.144,"high":420.144,"low":420.144,"close":420.144,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":420.144,"high":420.874,"low":420.144,"close":420.874,"volume":0.093299999833107},{"timestamp":1742398740000,"open":420.874,"high":420.874,"low":420.874,"close":420.874,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":420.874,"high":420.874,"low":420.874,"close":420.874,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":420.874,"high":420.874,"low":420.664,"close":420.754,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":420.754,"high":421.234,"low":420.754,"close":421.234,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":421.234,"high":421.234,"low":421.234,"close":421.234,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":421.244,"high":421.244,"low":421.244,"close":421.244,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":421.244,"high":421.304,"low":421.234,"close":421.304,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":421.304,"high":421.374,"low":421.304,"close":421.374,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":421.534,"high":421.784,"low":421.534,"close":421.784,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":421.904,"high":421.924,"low":421.904,"close":421.924,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":421.914,"high":422.314,"low":421.914,"close":422.124,"volume":0.10559999942779541},{"timestamp":1742399700000,"open":422.124,"high":422.124,"low":421.964,"close":421.964,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":422.034,"high":422.034,"low":422.034,"close":422.034,"volume":0.027300000190734863},{"timestamp":1742399820000,"open":421.904,"high":421.904,"low":421.904,"close":421.904,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":421.914,"high":421.914,"low":421.904,"close":421.914,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":421.904,"high":421.924,"low":421.904,"close":421.924,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":421.934,"high":421.934,"low":421.934,"close":421.934,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":421.944,"high":421.954,"low":421.904,"close":421.904,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":421.904,"high":421.914,"low":421.904,"close":421.914,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":421.904,"high":421.914,"low":421.904,"close":421.914,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":421.904,"high":422.314,"low":421.904,"close":422.094,"volume":0.10559999942779541},{"timestamp":1742400300000,"open":422.384,"high":422.384,"low":422.384,"close":422.384,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":422.384,"high":422.974,"low":422.384,"close":422.504,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":422.514,"high":423.144,"low":422.514,"close":423.144,"volume":0.093299999833107},{"timestamp":1742400480000,"open":423.334,"high":423.344,"low":423.334,"close":423.344,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":423.354,"high":423.364,"low":423.354,"close":423.364,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":423.364,"high":423.364,"low":423.364,"close":423.364,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":423.364,"high":423.364,"low":423.134,"close":423.134,"volume":0.03539999946951866},{"timestamp":1742400720000,"open":423.134,"high":423.144,"low":423.134,"close":423.144,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":423.144,"high":423.144,"low":421.844,"close":422.694,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":422.124,"high":422.874,"low":422.124,"close":422.874,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":422.874,"high":422.874,"low":422.874,"close":422.874,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":421.844,"high":422.524,"low":421.844,"close":422.524,"volume":0.09239999949932098},{"timestamp":1742401080000,"open":422.524,"high":422.524,"low":422.524,"close":422.524,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":422.694,"high":422.694,"low":422.524,"close":422.524,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":422.614,"high":422.614,"low":422.294,"close":422.294,"volume":0.06689999997615814},{"timestamp":1742401260000,"open":422.294,"high":422.384,"low":422.074,"close":422.184,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":422.364,"high":422.504,"low":422.364,"close":422.504,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":422.504,"high":422.504,"low":422.504,"close":422.504,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":422.504,"high":422.504,"low":422.504,"close":422.504,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":421.844,"high":422.004,"low":421.844,"close":422.004,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":422.204,"high":422.204,"low":422.204,"close":422.204,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":422.204,"high":422.204,"low":422.204,"close":422.204,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":422.204,"high":422.684,"low":422.204,"close":422.214,"volume":0.05460000038146973},{"timestamp":1742401800000,"open":422.214,"high":422.524,"low":422.214,"close":422.524,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":422.724,"high":422.724,"low":422.524,"close":422.524,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":422.544,"high":422.544,"low":422.544,"close":422.544,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":422.544,"high":422.544,"low":422.544,"close":422.544,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":422.544,"high":422.544,"low":422.544,"close":422.544,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":422.544,"high":422.544,"low":422.544,"close":422.544,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":422.544,"high":422.544,"low":421.994,"close":422.214,"volume":0.2070000022649765},{"timestamp":1742402280000,"open":422.214,"high":422.214,"low":422.214,"close":422.214,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":422.224,"high":422.254,"low":422.224,"close":422.254,"volume":0.027300000190734863},{"timestamp":1742402460000,"open":422.254,"high":422.254,"low":422.254,"close":422.254,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":422.254,"high":422.274,"low":422.254,"close":422.274,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":422.534,"high":422.564,"low":422.534,"close":422.564,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":422.564,"high":422.564,"low":422.564,"close":422.564,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":422.564,"high":422.564,"low":422.564,"close":422.564,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":422.564,"high":422.564,"low":422.254,"close":422.254,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":422.254,"high":422.444,"low":422.254,"close":422.444,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":422.444,"high":422.454,"low":422.444,"close":422.454,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":422.464,"high":422.464,"low":422.464,"close":422.464,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":422.464,"high":422.464,"low":422.464,"close":422.464,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":422.254,"high":422.254,"low":422.254,"close":422.254,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":422.254,"high":422.254,"low":422.254,"close":422.254,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":421.844,"high":421.964,"low":421.844,"close":421.964,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":421.964,"high":421.964,"low":421.964,"close":421.964,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":421.964,"high":421.964,"low":421.964,"close":421.964,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":421.964,"high":421.964,"low":421.964,"close":421.964,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":421.964,"high":421.964,"low":421.694,"close":421.694,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":421.364,"high":421.364,"low":421.364,"close":421.364,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":421.364,"high":421.364,"low":420.484,"close":420.484,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":420.484,"high":420.484,"low":420.484,"close":420.484,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":420.484,"high":420.484,"low":420.484,"close":420.484,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":420.914,"high":420.914,"low":420.184,"close":420.444,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":420.444,"high":420.454,"low":420.444,"close":420.454,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":420.454,"high":420.454,"low":420.454,"close":420.454,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":420.454,"high":420.454,"low":419.594,"close":419.594,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":419.594,"high":419.594,"low":419.594,"close":419.594,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":419.294,"high":419.294,"low":418.984,"close":418.984,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":418.984,"high":418.984,"low":418.674,"close":418.674,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":418.674,"high":418.674,"low":418.674,"close":418.674,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":419.434,"high":419.434,"low":418.334,"close":418.894,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":418.894,"high":418.894,"low":418.894,"close":418.894,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":419.594,"high":419.594,"low":419.004,"close":419.324,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":419.414,"high":419.414,"low":418.334,"close":419.414,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":419.414,"high":419.414,"low":419.414,"close":419.414,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":419.414,"high":419.414,"low":419.414,"close":419.414,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":419.414,"high":419.414,"low":418.334,"close":418.854,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":418.884,"high":419.004,"low":418.834,"close":418.834,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":419.154,"high":419.154,"low":419.154,"close":419.154,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":418.334,"high":418.884,"low":418.334,"close":418.694,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":418.694,"high":419.024,"low":418.694,"close":418.874,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":418.874,"high":419.154,"low":418.874,"close":419.154,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":418.884,"high":418.884,"low":418.884,"close":418.884,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":418.884,"high":418.884,"low":418.884,"close":418.884,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":418.884,"high":418.894,"low":418.884,"close":418.894,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":418.884,"high":418.884,"low":418.884,"close":418.884,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":419.154,"high":419.154,"low":418.884,"close":418.884,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":418.884,"high":418.884,"low":418.884,"close":418.884,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":418.884,"high":418.884,"low":418.884,"close":418.884,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":419.574,"high":419.574,"low":419.574,"close":419.574,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":419.574,"high":419.574,"low":419.574,"close":419.574,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":419.454,"high":419.454,"low":419.454,"close":419.454,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":419.374,"high":419.464,"low":418.334,"close":418.334,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":418.334,"high":418.494,"low":418.334,"close":418.494,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":418.484,"high":418.494,"low":418.484,"close":418.494,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":418.494,"high":418.494,"low":418.334,"close":418.494,"volume":0.027300000190734863},{"timestamp":1742406420000,"open":418.494,"high":418.494,"low":418.494,"close":418.494,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":418.494,"high":418.494,"low":417.874,"close":417.874,"volume":0.061799999326467514},{"timestamp":1742406540000,"open":417.144,"high":417.524,"low":417.144,"close":417.144,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":417.144,"high":417.954,"low":417.144,"close":417.954,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":418.014,"high":418.014,"low":417.954,"close":418.014,"volume":0.027300000190734863},{"timestamp":1742406900000,"open":418.004,"high":418.004,"low":418.004,"close":418.004,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":418.004,"high":418.004,"low":418.004,"close":418.004,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":418.004,"high":418.004,"low":418.004,"close":418.004,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":418.004,"high":418.004,"low":418.004,"close":418.004,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":418.004,"high":418.034,"low":411.934,"close":417.904,"volume":0.20730000734329224},{"timestamp":1742407260000,"open":417.954,"high":418.454,"low":417.904,"close":418.354,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":418.354,"high":418.354,"low":417.684,"close":417.684,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":417.684,"high":418.674,"low":417.684,"close":418.674,"volume":0.029100000858306885},{"timestamp":1742407440000,"open":418.594,"high":418.604,"low":418.594,"close":418.604,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":418.704,"high":418.884,"low":418.604,"close":418.604,"volume":0.05040000006556511},{"timestamp":1742407560000,"open":418.604,"high":418.604,"low":418.604,"close":418.604,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":418.604,"high":418.614,"low":418.604,"close":418.614,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":418.614,"high":419.134,"low":418.614,"close":418.944,"volume":0.11879999935626984},{"timestamp":1742407800000,"open":418.944,"high":418.944,"low":418.944,"close":418.944,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":419.314,"high":419.314,"low":419.114,"close":419.114,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":419.124,"high":419.124,"low":419.124,"close":419.124,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":419.234,"high":419.244,"low":418.844,"close":418.844,"volume":0.024000000208616257},{"timestamp":1742408040000,"open":418.844,"high":418.874,"low":418.844,"close":418.874,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":418.864,"high":418.874,"low":418.864,"close":418.874,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":419.074,"high":419.074,"low":418.874,"close":418.874,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":418.904,"high":418.924,"low":418.904,"close":418.924,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":418.934,"high":419.084,"low":418.934,"close":419.084,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":419.084,"high":419.084,"low":417.894,"close":418.344,"volume":0.09000000357627869},{"timestamp":1742408400000,"open":418.374,"high":418.424,"low":418.374,"close":418.424,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":418.434,"high":418.444,"low":418.434,"close":418.444,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":418.454,"high":418.504,"low":418.454,"close":418.504,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":418.514,"high":418.514,"low":418.514,"close":418.514,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":418.524,"high":418.524,"low":417.894,"close":417.954,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":417.964,"high":417.974,"low":417.964,"close":417.974,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":417.974,"high":417.984,"low":417.974,"close":417.984,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":417.774,"high":417.774,"low":417.084,"close":417.084,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":417.134,"high":417.134,"low":417.084,"close":417.134,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":417.314,"high":417.824,"low":417.314,"close":417.624,"volume":0.08009999990463257},{"timestamp":1742409060000,"open":417.434,"high":418.134,"low":417.434,"close":417.944,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":417.944,"high":418.454,"low":417.944,"close":418.454,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":418.454,"high":418.464,"low":417.614,"close":417.614,"volume":0.14190000295639038},{"timestamp":1742409240000,"open":417.614,"high":417.814,"low":417.614,"close":417.814,"volume":0.053700000047683716},{"timestamp":1742409300000,"open":417.824,"high":417.974,"low":417.824,"close":417.974,"volume":0.0017999999690800905},{"timestamp":1742409360000,"open":417.984,"high":418.474,"low":417.984,"close":418.474,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":418.484,"high":418.484,"low":417.814,"close":417.934,"volume":0.03720000013709068},{"timestamp":1742409540000,"open":417.944,"high":417.944,"low":417.944,"close":417.944,"volume":0.0008999999845400453},{"timestamp":1742409600000,"open":417.944,"high":418.224,"low":417.944,"close":418.224,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":418.904,"high":418.904,"low":418.224,"close":418.224,"volume":0.027300000190734863},{"timestamp":1742409780000,"open":418.224,"high":418.744,"low":418.004,"close":418.744,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":418.914,"high":419.354,"low":418.914,"close":418.914,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":418.914,"high":419.354,"low":418.914,"close":418.914,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":418.734,"high":418.954,"low":418.734,"close":418.954,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":418.964,"high":418.964,"low":418.964,"close":418.964,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":419.154,"high":419.404,"low":418.964,"close":419.404,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":419.404,"high":419.804,"low":419.154,"close":419.154,"volume":0.06270000338554382},{"timestamp":1742410200000,"open":419.154,"high":419.474,"low":419.154,"close":419.474,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":419.474,"high":419.804,"low":419.474,"close":419.804,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":419.804,"high":420.324,"low":419.804,"close":420.144,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":420.144,"high":420.454,"low":420.144,"close":420.154,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":420.154,"high":420.164,"low":420.154,"close":420.164,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":420.244,"high":421.064,"low":420.244,"close":421.064,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":421.064,"high":421.064,"low":421.064,"close":421.064,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":421.064,"high":421.064,"low":421.064,"close":421.064,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":420.804,"high":421.074,"low":420.804,"close":421.074,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":421.074,"high":421.074,"low":421.074,"close":421.074,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":421.484,"high":421.504,"low":421.224,"close":421.224,"volume":0.12870000302791595},{"timestamp":1742410920000,"open":421.244,"high":421.244,"low":420.804,"close":420.804,"volume":0.1428000032901764},{"timestamp":1742410980000,"open":420.804,"high":420.804,"low":420.804,"close":420.804,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":421.044,"high":421.474,"low":421.044,"close":421.264,"volume":0.07680000364780426},{"timestamp":1742411100000,"open":421.464,"high":421.464,"low":421.464,"close":421.464,"volume":0.014100000262260437},{"timestamp":1742411160000,"open":421.054,"high":421.714,"low":421.054,"close":421.714,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":421.714,"high":421.714,"low":421.014,"close":421.574,"volume":0.10409999638795853},{"timestamp":1742411280000,"open":422.254,"high":422.254,"low":421.874,"close":422.024,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":422.024,"high":422.034,"low":421.734,"close":422.034,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":422.394,"high":423.004,"low":422.394,"close":422.714,"volume":0.094200000166893},{"timestamp":1742411460000,"open":422.714,"high":422.904,"low":421.944,"close":422.164,"volume":0.093299999833107},{"timestamp":1742411520000,"open":422.584,"high":422.584,"low":422.584,"close":422.584,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":422.584,"high":422.594,"low":422.394,"close":422.394,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":422.394,"high":422.844,"low":422.394,"close":422.654,"volume":0.10740000009536743},{"timestamp":1742411700000,"open":422.714,"high":422.844,"low":422.394,"close":422.394,"volume":0.16740000247955322},{"timestamp":1742411760000,"open":422.394,"high":422.394,"low":422.164,"close":422.164,"volume":0.11879999935626984},{"timestamp":1742411820000,"open":422.114,"high":422.114,"low":421.534,"close":421.534,"volume":0.12359999865293503},{"timestamp":1742411880000,"open":421.534,"high":421.534,"low":421.534,"close":421.534,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":422.054,"high":422.054,"low":421.534,"close":421.534,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":421.534,"high":421.534,"low":421.534,"close":421.534,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":421.534,"high":421.534,"low":421.534,"close":421.534,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":421.534,"high":422.034,"low":421.534,"close":421.894,"volume":0.17430000007152557},{"timestamp":1742412240000,"open":421.894,"high":421.894,"low":421.674,"close":421.674,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":421.894,"high":421.894,"low":421.694,"close":421.694,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":421.554,"high":421.584,"low":421.404,"close":421.584,"volume":0.053700000047683716},{"timestamp":1742412420000,"open":421.584,"high":421.584,"low":421.464,"close":421.464,"volume":0.052799999713897705},{"timestamp":1742412480000,"open":421.464,"high":421.464,"low":421.104,"close":421.104,"volume":0.14100000262260437},{"timestamp":1742412540000,"open":420.934,"high":421.054,"low":420.934,"close":421.054,"volume":0.04050000011920929},{"timestamp":1742412600000,"open":420.944,"high":421.444,"low":420.944,"close":421.444,"volume":0.053700000047683716},{"timestamp":1742412660000,"open":421.514,"high":421.514,"low":421.514,"close":421.514,"volume":0.026399999856948853},{"timestamp":1742412720000,"open":421.634,"high":421.904,"low":421.054,"close":421.904,"volume":0.014999999664723873},{"timestamp":1742412780000,"open":421.904,"high":422.424,"low":421.904,"close":422.424,"volume":0.12060000002384186},{"timestamp":1742412840000,"open":422.424,"high":422.424,"low":422.424,"close":422.424,"volume":0.21119999885559082},{"timestamp":1742412900000,"open":421.904,"high":422.434,"low":421.904,"close":422.074,"volume":0.3440999984741211},{"timestamp":1742412960000,"open":422.074,"high":423.014,"low":421.824,"close":423.014,"volume":0.10830000042915344},{"timestamp":1742413020000,"open":422.404,"high":423.154,"low":422.404,"close":423.154,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":423.164,"high":423.754,"low":423.164,"close":423.414,"volume":0.16290000081062317},{"timestamp":1742413140000,"open":423.564,"high":423.564,"low":422.294,"close":422.794,"volume":0.10649999976158142},{"timestamp":1742413200000,"open":422.294,"high":422.674,"low":422.294,"close":422.514,"volume":0.094200000166893},{"timestamp":1742413260000,"open":422.514,"high":423.184,"low":422.434,"close":422.814,"volume":0.1761000007390976},{"timestamp":1742413320000,"open":422.814,"high":422.814,"low":422.604,"close":422.604,"volume":0.09719999879598618},{"timestamp":1742413380000,"open":422.604,"high":422.604,"low":422.604,"close":422.604,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":423.034,"high":423.564,"low":422.604,"close":423.364,"volume":0.1761000007390976},{"timestamp":1742413500000,"open":423.294,"high":423.334,"low":423.294,"close":423.334,"volume":0.06689999997615814},{"timestamp":1742413560000,"open":423.344,"high":423.344,"low":422.604,"close":422.974,"volume":0.09000000357627869},{"timestamp":1742413620000,"open":422.624,"high":422.784,"low":422.574,"close":422.784,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":422.624,"high":422.884,"low":422.624,"close":422.624,"volume":0.08009999990463257},{"timestamp":1742413740000,"open":422.784,"high":423.024,"low":422.564,"close":422.564,"volume":0.12060000002384186},{"timestamp":1742413800000,"open":422.304,"high":422.304,"low":419.504,"close":420.274,"volume":0.22110000252723694},{"timestamp":1742413860000,"open":420.274,"high":420.274,"low":419.134,"close":420.254,"volume":0.133200004696846},{"timestamp":1742413920000,"open":420.124,"high":421.004,"low":420.124,"close":420.464,"volume":0.08190000057220459},{"timestamp":1742413980000,"open":420.464,"high":421.034,"low":420.344,"close":420.554,"volume":0.12960000336170197},{"timestamp":1742414040000,"open":420.904,"high":421.594,"low":420.604,"close":421.494,"volume":0.13650000095367432},{"timestamp":1742414100000,"open":421.494,"high":421.864,"low":421.134,"close":421.134,"volume":0.1404000073671341},{"timestamp":1742414160000,"open":421.234,"high":421.684,"low":421.234,"close":421.684,"volume":0.0714000016450882},{"timestamp":1742414220000,"open":421.684,"high":421.784,"low":421.444,"close":421.764,"volume":0.1469999998807907},{"timestamp":1742414280000,"open":421.764,"high":421.874,"low":421.564,"close":421.574,"volume":0.13289999961853027},{"timestamp":1742414340000,"open":421.564,"high":421.734,"low":420.134,"close":420.504,"volume":0.19589999318122864}]