[{"timestamp":1742371500000,"open":413.059,"high":413.175,"low":412.57,"close":412.669,"volume":0.01600000075995922},{"timestamp":1742371560000,"open":412.771,"high":413.289,"low":412.771,"close":413.289,"volume":0.01600000075995922},{"timestamp":1742371620000,"open":413.375,"high":413.489,"low":413.067,"close":413.067,"volume":0.00800000037997961},{"timestamp":1742371680000,"open":413.068,"high":413.176,"low":413.068,"close":413.176,"volume":0.0031999999191612005},{"timestamp":1742371740000,"open":413.269,"high":413.463,"low":413.269,"close":413.383,"volume":0.006399999838322401},{"timestamp":1742371800000,"open":413.476,"high":413.581,"low":413.363,"close":413.581,"volume":0.009600000455975533},{"timestamp":1742371860000,"open":413.574,"high":413.574,"low":413.574,"close":413.574,"volume":0.0015999999595806003},{"timestamp":1742371920000,"open":413.577,"high":413.777,"low":413.577,"close":413.777,"volume":0.009600000455975533},{"timestamp":1742371980000,"open":413.867,"high":413.867,"low":412.783,"close":412.783,"volume":0.03359999880194664},{"timestamp":1742372040000,"open":412.767,"high":412.767,"low":412.268,"close":412.287,"volume":0.014399999752640724},{"timestamp":1742372100000,"open":412.289,"high":412.289,"low":411.572,"close":411.657,"volume":0.01759999990463257},{"timestamp":1742372220000,"open":411.669,"high":411.775,"low":411.579,"close":411.775,"volume":0.009600000455975533},{"timestamp":1742372280000,"open":411.989,"high":412.399,"low":411.759,"close":412.399,"volume":0.01600000075995922},{"timestamp":1742372340000,"open":412.362,"high":412.482,"low":412.362,"close":412.482,"volume":0.00800000037997961},{"timestamp":1742372400000,"open":412.485,"high":412.669,"low":412.464,"close":412.475,"volume":0.009600000455975533},{"timestamp":1742372460000,"open":412.362,"high":412.387,"low":412.171,"close":412.171,"volume":0.01119999960064888},{"timestamp":1742372580000,"open":412.289,"high":412.289,"low":412.16,"close":412.16,"volume":0.0031999999191612005},{"timestamp":1742372700000,"open":412.264,"high":412.365,"low":411.882,"close":411.882,"volume":0.009600000455975533},{"timestamp":1742372760000,"open":411.877,"high":411.877,"low":410.464,"close":410.565,"volume":0.0272000003606081},{"timestamp":1742372820000,"open":410.573,"high":410.573,"low":410.573,"close":410.573,"volume":0.0015999999595806003},{"timestamp":1742372880000,"open":410.67,"high":410.687,"low":410.588,"close":410.68,"volume":0.00800000037997961},{"timestamp":1742372940000,"open":410.574,"high":411.271,"low":410.572,"close":411.186,"volume":0.02239999920129776},{"timestamp":1742373000000,"open":411.183,"high":411.359,"low":410.667,"close":410.667,"volume":0.019200000911951065},{"timestamp":1742373120000,"open":410.673,"high":410.878,"low":410.673,"close":410.878,"volume":0.004800000227987766},{"timestamp":1742373180000,"open":410.879,"high":410.985,"low":410.876,"close":410.983,"volume":0.01600000075995922},{"timestamp":1742373240000,"open":411.164,"high":411.577,"low":411.164,"close":411.577,"volume":0.01119999960064888},{"timestamp":1742373300000,"open":411.585,"high":411.585,"low":410.871,"close":410.871,"volume":0.01759999990463257},{"timestamp":1742373360000,"open":411.068,"high":411.288,"low":410.975,"close":411.275,"volume":0.0272000003606081},{"timestamp":1742373420000,"open":411.361,"high":411.578,"low":411.361,"close":411.578,"volume":0.009600000455975533},{"timestamp":1742373540000,"open":411.589,"high":411.589,"low":411.271,"close":411.399,"volume":0.00800000037997961},{"timestamp":1742373600000,"open":411.258,"high":411.384,"low":411.258,"close":411.27,"volume":0.01600000075995922},{"timestamp":1742373660000,"open":411.273,"high":411.587,"low":411.273,"close":411.578,"volume":0.01119999960064888},{"timestamp":1742373720000,"open":411.568,"high":411.662,"low":411.469,"close":411.565,"volume":0.014399999752640724},{"timestamp":1742373780000,"open":411.471,"high":411.588,"low":410.869,"close":410.972,"volume":0.012799999676644802},{"timestamp":1742373840000,"open":410.976,"high":410.989,"low":410.976,"close":410.989,"volume":0.0031999999191612005},{"timestamp":1742373900000,"open":410.958,"high":411.166,"low":410.777,"close":411.089,"volume":0.014399999752640724},{"timestamp":1742373960000,"open":411.176,"high":411.176,"low":410.875,"close":410.882,"volume":0.00800000037997961},{"timestamp":1742374020000,"open":410.889,"high":411.361,"low":410.889,"close":411.168,"volume":0.00800000037997961},{"timestamp":1742374140000,"open":411.288,"high":411.288,"low":411.178,"close":411.178,"volume":0.0031999999191612005},{"timestamp":1742374200000,"open":411.171,"high":411.271,"low":411.162,"close":411.176,"volume":0.006399999838322401},{"timestamp":1742374260000,"open":411.268,"high":411.484,"low":411.268,"close":411.484,"volume":0.00800000037997961},{"timestamp":1742374320000,"open":411.364,"high":411.464,"low":411.364,"close":411.464,"volume":0.0031999999191612005},{"timestamp":1742374380000,"open":411.384,"high":411.384,"low":411.071,"close":411.071,"volume":0.00800000037997961},{"timestamp":1742374440000,"open":411.07,"high":411.07,"low":410.684,"close":410.684,"volume":0.006399999838322401},{"timestamp":1742374500000,"open":410.762,"high":410.963,"low":410.762,"close":410.963,"volume":0.004800000227987766},{"timestamp":1742374620000,"open":411.084,"high":411.265,"low":411.084,"close":411.189,"volume":0.009600000455975533},{"timestamp":1742374680000,"open":411.274,"high":411.274,"low":411.182,"close":411.182,"volume":0.0031999999191612005},{"timestamp":1742374740000,"open":411.27,"high":411.361,"low":411.27,"close":411.361,"volume":0.0031999999191612005},{"timestamp":1742374800000,"open":411.265,"high":411.285,"low":410.975,"close":410.975,"volume":0.009600000455975533},{"timestamp":1742374860000,"open":410.979,"high":411.066,"low":410.979,"close":411.066,"volume":0.0031999999191612005},{"timestamp":1742374920000,"open":410.967,"high":411.089,"low":410.967,"close":411.089,"volume":0.0031999999191612005},{"timestamp":1742374980000,"open":411.172,"high":411.287,"low":411.168,"close":411.176,"volume":0.012799999676644802},{"timestamp":1742375040000,"open":411.263,"high":411.469,"low":411.263,"close":411.469,"volume":0.004800000227987766},{"timestamp":1742375100000,"open":411.379,"high":411.379,"low":411.063,"close":411.063,"volume":0.005400000140070915},{"timestamp":1742375160000,"open":411.171,"high":411.171,"low":410.784,"close":410.784,"volume":0.009600000455975533},{"timestamp":1742375220000,"open":410.772,"high":410.888,"low":410.172,"close":410.172,"volume":0.03200000151991844},{"timestamp":1742375280000,"open":410.274,"high":410.274,"low":409.985,"close":409.985,"volume":0.00800000037997961},{"timestamp":1742375340000,"open":410.072,"high":410.072,"low":409.665,"close":409.689,"volume":0.00800000037997961},{"timestamp":1742375400000,"open":409.664,"high":409.872,"low":408.972,"close":409.071,"volume":0.03359999880194664},{"timestamp":1742375460000,"open":409.179,"high":409.282,"low":409.179,"close":409.188,"volume":0.004800000227987766},{"timestamp":1742375580000,"open":409.069,"high":409.069,"low":408.66,"close":408.66,"volume":0.01759999990463257},{"timestamp":1742375640000,"open":408.677,"high":408.679,"low":408.668,"close":408.679,"volume":0.004800000227987766},{"timestamp":1742375760000,"open":408.679,"high":408.679,"low":407.868,"close":408.476,"volume":0.04960000142455101},{"timestamp":1742375820000,"open":408.372,"high":408.489,"low":408.357,"close":408.474,"volume":0.02239999920129776},{"timestamp":1742375880000,"open":408.378,"high":408.388,"low":408.257,"close":408.286,"volume":0.024000000208616257},{"timestamp":1742375940000,"open":408.278,"high":408.278,"low":407.363,"close":407.363,"volume":0.019200000911951065},{"timestamp":1742376000000,"open":407.587,"high":407.777,"low":407.557,"close":407.681,"volume":0.013399999588727951},{"timestamp":1742376060000,"open":407.769,"high":407.799,"low":407.571,"close":407.685,"volume":0.009600000455975533},{"timestamp":1742376120000,"open":407.763,"high":407.777,"low":407.664,"close":407.777,"volume":0.004800000227987766},{"timestamp":1742376180000,"open":407.857,"high":407.857,"low":407.857,"close":407.857,"volume":0.0015999999595806003},{"timestamp":1742376300000,"open":407.672,"high":408.679,"low":407.658,"close":408.679,"volume":0.024000000208616257},{"timestamp":1742376360000,"open":408.674,"high":409.167,"low":408.674,"close":409.072,"volume":0.01119999960064888},{"timestamp":1742376480000,"open":409.07,"high":409.176,"low":409.07,"close":409.176,"volume":0.004800000227987766},{"timestamp":1742376540000,"open":409.183,"high":409.183,"low":409.073,"close":409.073,"volume":0.004800000227987766},{"timestamp":1742376600000,"open":408.985,"high":408.985,"low":408.76,"close":408.971,"volume":0.00800000037997961},{"timestamp":1742376660000,"open":408.863,"high":408.989,"low":408.863,"close":408.867,"volume":0.006399999838322401},{"timestamp":1742376720000,"open":409.286,"high":409.286,"low":409.169,"close":409.171,"volume":0.006399999838322401},{"timestamp":1742376840000,"open":408.978,"high":408.999,"low":408.962,"close":408.977,"volume":0.00800000037997961},{"timestamp":1742376900000,"open":409.059,"high":409.186,"low":409.059,"close":409.186,"volume":0.006399999838322401},{"timestamp":1742377020000,"open":409.288,"high":409.38,"low":409.258,"close":409.38,"volume":0.004800000227987766},{"timestamp":1742377080000,"open":409.457,"high":409.457,"low":409.359,"close":409.359,"volume":0.0031999999191612005},{"timestamp":1742377140000,"open":409.268,"high":409.284,"low":409.186,"close":409.284,"volume":0.006399999838322401},{"timestamp":1742377200000,"open":409.362,"high":409.372,"low":409.362,"close":409.372,"volume":0.0031999999191612005},{"timestamp":1742377260000,"open":409.567,"high":409.576,"low":409.276,"close":409.284,"volume":0.012799999676644802},{"timestamp":1742377320000,"open":409.168,"high":409.168,"low":409.168,"close":409.168,"volume":0.0015999999595806003},{"timestamp":1742377380000,"open":409.27,"high":409.374,"low":409.266,"close":409.28,"volume":0.006399999838322401},{"timestamp":1742377440000,"open":409.17,"high":409.17,"low":409.17,"close":409.17,"volume":0.0015999999595806003},{"timestamp":1742377500000,"open":409.28,"high":409.28,"low":409.28,"close":409.28,"volume":0.0015999999595806003},{"timestamp":1742377560000,"open":409.382,"high":409.573,"low":409.368,"close":409.477,"volume":0.00800000037997961},{"timestamp":1742377680000,"open":409.668,"high":409.767,"low":409.566,"close":409.767,"volume":0.006399999838322401},{"timestamp":1742377740000,"open":409.671,"high":409.767,"low":409.663,"close":409.663,"volume":0.00800000037997961},{"timestamp":1742377860000,"open":409.687,"high":409.881,"low":409.667,"close":409.881,"volume":0.00800000037997961},{"timestamp":1742377980000,"open":409.778,"high":409.888,"low":409.778,"close":409.878,"volume":0.009600000455975533},{"timestamp":1742378040000,"open":409.799,"high":409.889,"low":409.757,"close":409.883,"volume":0.01600000075995922},{"timestamp":1742378100000,"open":409.967,"high":409.967,"low":409.878,"close":409.878,"volume":0.0031999999191612005},{"timestamp":1742378340000,"open":409.98,"high":410.17,"low":409.98,"close":410.161,"volume":0.01119999960064888},{"timestamp":1742378400000,"open":410.173,"high":410.179,"low":410.16,"close":410.179,"volume":0.00800000037997961},{"timestamp":1742378460000,"open":410.187,"high":410.286,"low":410.16,"close":410.257,"volume":0.014399999752640724},{"timestamp":1742378520000,"open":410.278,"high":410.477,"low":410.069,"close":410.081,"volume":0.01759999990463257},{"timestamp":1742378580000,"open":410.076,"high":410.076,"low":410.072,"close":410.072,"volume":0.0031999999191612005},{"timestamp":1742378640000,"open":410.179,"high":410.179,"low":410.168,"close":410.168,"volume":0.0031999999191612005},{"timestamp":1742378700000,"open":410.16,"high":410.689,"low":410.16,"close":410.671,"volume":0.019200000911951065},{"timestamp":1742378760000,"open":410.788,"high":411.076,"low":410.657,"close":410.657,"volume":0.019200000911951065},{"timestamp":1742378820000,"open":410.67,"high":410.67,"low":410.375,"close":410.479,"volume":0.01119999960064888},{"timestamp":1742379000000,"open":410.576,"high":410.779,"low":410.472,"close":410.779,"volume":0.01600000075995922},{"timestamp":1742379060000,"open":410.683,"high":410.785,"low":410.67,"close":410.675,"volume":0.009600000455975533},{"timestamp":1742379120000,"open":410.77,"high":410.77,"low":410.666,"close":410.677,"volume":0.009600000455975533},{"timestamp":1742379180000,"open":410.682,"high":410.682,"low":410.67,"close":410.67,"volume":0.00800000037997961},{"timestamp":1742379240000,"open":410.689,"high":410.689,"low":410.47,"close":410.47,"volume":0.00800000037997961},{"timestamp":1742379300000,"open":410.568,"high":410.678,"low":410.457,"close":410.678,"volume":0.013399999588727951},{"timestamp":1742379360000,"open":410.669,"high":410.688,"low":410.66,"close":410.688,"volume":0.02239999920129776},{"timestamp":1742379420000,"open":410.683,"high":410.871,"low":410.661,"close":410.781,"volume":0.020800000056624413},{"timestamp":1742379480000,"open":410.778,"high":410.782,"low":410.768,"close":410.777,"volume":0.012799999676644802},{"timestamp":1742379540000,"open":410.878,"high":410.982,"low":410.77,"close":410.982,"volume":0.009600000455975533},{"timestamp":1742379600000,"open":411.06,"high":411.284,"low":411.06,"close":411.27,"volume":0.009600000455975533},{"timestamp":1742379660000,"open":411.282,"high":411.474,"low":411.282,"close":411.474,"volume":0.006399999838322401},{"timestamp":1742379780000,"open":411.362,"high":411.484,"low":411.362,"close":411.484,"volume":0.004800000227987766},{"timestamp":1742379840000,"open":411.58,"high":411.868,"low":411.58,"close":411.78,"volume":0.00800000037997961},{"timestamp":1742379960000,"open":411.586,"high":412.177,"low":411.586,"close":412.171,"volume":0.009600000455975533},{"timestamp":1742380020000,"open":412.174,"high":412.178,"low":412.16,"close":412.178,"volume":0.006399999838322401},{"timestamp":1742380080000,"open":411.974,"high":411.974,"low":411.784,"close":411.784,"volume":0.012799999676644802},{"timestamp":1742380140000,"open":411.57,"high":411.683,"low":411.468,"close":411.468,"volume":0.009600000455975533},{"timestamp":1742380200000,"open":411.557,"high":411.584,"low":411.469,"close":411.478,"volume":0.02239999920129776},{"timestamp":1742380260000,"open":411.586,"high":411.586,"low":411.486,"close":411.486,"volume":0.0031999999191612005},{"timestamp":1742380320000,"open":411.388,"high":411.388,"low":411.262,"close":411.262,"volume":0.0031999999191612005},{"timestamp":1742380380000,"open":411.087,"high":411.18,"low":410.973,"close":411.18,"volume":0.020800000056624413},{"timestamp":1742380440000,"open":411.171,"high":411.283,"low":411.167,"close":411.167,"volume":0.006399999838322401},{"timestamp":1742380500000,"open":411.267,"high":411.267,"low":411.08,"close":411.08,"volume":0.004800000227987766},{"timestamp":1742380560000,"open":411.065,"high":411.286,"low":410.976,"close":411.189,"volume":0.01600000075995922},{"timestamp":1742380620000,"open":411.168,"high":411.168,"low":411.168,"close":411.168,"volume":0.0015999999595806003},{"timestamp":1742380860000,"open":411.175,"high":411.373,"low":411.166,"close":411.373,"volume":0.006399999838322401},{"timestamp":1742380980000,"open":411.269,"high":411.274,"low":410.977,"close":411.08,"volume":0.00800000037997961},{"timestamp":1742381040000,"open":410.989,"high":410.989,"low":410.857,"close":410.857,"volume":0.006399999838322401},{"timestamp":1742381100000,"open":410.968,"high":411.163,"low":410.968,"close":411.163,"volume":0.009600000455975533},{"timestamp":1742381160000,"open":411.067,"high":411.186,"low":411.061,"close":411.069,"volume":0.012799999676644802},{"timestamp":1742381220000,"open":411.059,"high":411.061,"low":411.059,"close":411.061,"volume":0.0031999999191612005},{"timestamp":1742381400000,"open":411.072,"high":411.072,"low":410.771,"close":410.883,"volume":0.00800000037997961},{"timestamp":1742381460000,"open":410.888,"high":410.888,"low":410.76,"close":410.76,"volume":0.006399999838322401},{"timestamp":1742381520000,"open":410.889,"high":410.889,"low":410.772,"close":410.772,"volume":0.004800000227987766},{"timestamp":1742381580000,"open":410.77,"high":410.784,"low":410.77,"close":410.784,"volume":0.0031999999191612005},{"timestamp":1742381760000,"open":410.677,"high":410.677,"low":410.663,"close":410.671,"volume":0.006399999838322401},{"timestamp":1742381820000,"open":410.689,"high":410.786,"low":410.689,"close":410.786,"volume":0.0031999999191612005},{"timestamp":1742381880000,"open":410.78,"high":410.78,"low":410.689,"close":410.689,"volume":0.004800000227987766},{"timestamp":1742381940000,"open":410.773,"high":410.874,"low":410.773,"close":410.779,"volume":0.009600000455975533},{"timestamp":1742382000000,"open":410.768,"high":410.789,"low":410.768,"close":410.789,"volume":0.006399999838322401},{"timestamp":1742382060000,"open":410.776,"high":410.776,"low":410.361,"close":410.464,"volume":0.01119999960064888},{"timestamp":1742382120000,"open":410.48,"high":410.576,"low":410.364,"close":410.477,"volume":0.00800000037997961},{"timestamp":1742382300000,"open":410.585,"high":410.585,"low":410.585,"close":410.585,"volume":0.0015999999595806003},{"timestamp":1742382480000,"open":410.566,"high":410.681,"low":410.559,"close":410.572,"volume":0.00800000037997961},{"timestamp":1742382600000,"open":410.581,"high":410.679,"low":410.581,"close":410.679,"volume":0.0031999999191612005},{"timestamp":1742382660000,"open":410.768,"high":410.887,"low":410.768,"close":410.887,"volume":0.0031999999191612005},{"timestamp":1742382720000,"open":410.876,"high":410.884,"low":410.876,"close":410.884,"volume":0.0031999999191612005},{"timestamp":1742382840000,"open":410.857,"high":410.857,"low":410.857,"close":410.857,"volume":0.0015999999595806003},{"timestamp":1742383140000,"open":410.878,"high":410.878,"low":410.57,"close":410.673,"volume":0.009600000455975533},{"timestamp":1742383200000,"open":410.572,"high":410.572,"low":410.375,"close":410.375,"volume":0.01119999960064888},{"timestamp":1742383260000,"open":410.277,"high":410.278,"low":410.277,"close":410.278,"volume":0.0031999999191612005},{"timestamp":1742383320000,"open":410.286,"high":410.286,"low":410.089,"close":410.172,"volume":0.00800000037997961},{"timestamp":1742383380000,"open":410.27,"high":410.486,"low":410.164,"close":410.164,"volume":0.020800000056624413},{"timestamp":1742383440000,"open":410.16,"high":410.289,"low":410.16,"close":410.188,"volume":0.006399999838322401},{"timestamp":1742383560000,"open":410.17,"high":410.188,"low":410.169,"close":410.183,"volume":0.014399999752640724},{"timestamp":1742383620000,"open":410.167,"high":410.383,"low":410.061,"close":410.161,"volume":0.01759999990463257},{"timestamp":1742383920000,"open":409.971,"high":409.979,"low":409.971,"close":409.979,"volume":0.004800000227987766},{"timestamp":1742383980000,"open":410.073,"high":410.078,"low":410.073,"close":410.078,"volume":0.0031999999191612005},{"timestamp":1742384040000,"open":410.062,"high":410.068,"low":410.062,"close":410.068,"volume":0.0031999999191612005},{"timestamp":1742384160000,"open":410.074,"high":410.074,"low":409.879,"close":409.968,"volume":0.00800000037997961},{"timestamp":1742384220000,"open":410.061,"high":410.067,"low":410.061,"close":410.067,"volume":0.0031999999191612005},{"timestamp":1742384340000,"open":410.16,"high":410.186,"low":410.157,"close":410.176,"volume":0.006399999838322401},{"timestamp":1742384400000,"open":410.162,"high":410.168,"low":410.162,"close":410.168,"volume":0.0031999999191612005},{"timestamp":1742384580000,"open":409.972,"high":409.98,"low":409.963,"close":409.963,"volume":0.004800000227987766},{"timestamp":1742384640000,"open":409.673,"high":409.974,"low":409.673,"close":409.874,"volume":0.01119999960064888},{"timestamp":1742384700000,"open":409.675,"high":409.689,"low":409.457,"close":409.689,"volume":0.00800000037997961},{"timestamp":1742384760000,"open":409.568,"high":409.568,"low":409.568,"close":409.568,"volume":0.0015999999595806003},{"timestamp":1742384820000,"open":409.563,"high":409.574,"low":409.563,"close":409.574,"volume":0.0031999999191612005},{"timestamp":1742384880000,"open":409.683,"high":409.683,"low":409.361,"close":409.571,"volume":0.012799999676644802},{"timestamp":1742384940000,"open":409.477,"high":409.477,"low":409.477,"close":409.477,"volume":0.0015999999595806003},{"timestamp":1742385120000,"open":409.588,"high":409.588,"low":409.458,"close":409.458,"volume":0.00800000037997961},{"timestamp":1742385180000,"open":409.574,"high":409.585,"low":409.458,"close":409.458,"volume":0.006399999838322401},{"timestamp":1742385300000,"open":409.382,"high":409.479,"low":409.268,"close":409.357,"volume":0.006399999838322401},{"timestamp":1742385360000,"open":409.371,"high":409.371,"low":408.774,"close":408.874,"volume":0.025599999353289604},{"timestamp":1742385420000,"open":408.972,"high":409.168,"low":408.972,"close":409.065,"volume":0.01759999990463257},{"timestamp":1742385480000,"open":408.963,"high":408.985,"low":408.858,"close":408.967,"volume":0.01119999960064888},{"timestamp":1742385540000,"open":409.08,"high":409.189,"low":409.079,"close":409.079,"volume":0.012799999676644802},{"timestamp":1742385600000,"open":409.076,"high":409.179,"low":408.966,"close":408.973,"volume":0.01759999990463257},{"timestamp":1742385780000,"open":409.086,"high":409.583,"low":409.086,"close":409.583,"volume":0.02879999950528145},{"timestamp":1742385900000,"open":409.685,"high":409.685,"low":409.382,"close":409.382,"volume":0.0031999999191612005},{"timestamp":1742386020000,"open":409.384,"high":409.384,"low":408.96,"close":408.979,"volume":0.012799999676644802},{"timestamp":1742386080000,"open":408.873,"high":408.989,"low":408.873,"close":408.97,"volume":0.006399999838322401},{"timestamp":1742386200000,"open":408.86,"high":408.976,"low":408.86,"close":408.976,"volume":0.006399999838322401},{"timestamp":1742386260000,"open":409.075,"high":409.075,"low":409.062,"close":409.062,"volume":0.0031999999191612005},{"timestamp":1742386320000,"open":409.085,"high":409.272,"low":409.085,"close":409.272,"volume":0.0031999999191612005},{"timestamp":1742386380000,"open":409.37,"high":409.585,"low":409.37,"close":409.585,"volume":0.006399999838322401},{"timestamp":1742386440000,"open":409.469,"high":409.575,"low":409.469,"close":409.575,"volume":0.0031999999191612005},{"timestamp":1742386500000,"open":409.667,"high":409.679,"low":409.665,"close":409.665,"volume":0.00860000029206276},{"timestamp":1742386560000,"open":409.361,"high":409.38,"low":409.36,"close":409.377,"volume":0.009600000455975533},{"timestamp":1742386620000,"open":409.28,"high":409.28,"low":408.886,"close":408.886,"volume":0.019200000911951065},{"timestamp":1742386680000,"open":408.974,"high":408.989,"low":408.882,"close":408.981,"volume":0.006399999838322401},{"timestamp":1742386740000,"open":408.968,"high":408.968,"low":408.957,"close":408.957,"volume":0.0031999999191612005},{"timestamp":1742386800000,"open":408.783,"high":408.783,"low":408.568,"close":408.671,"volume":0.009600000455975533},{"timestamp":1742386860000,"open":408.762,"high":408.784,"low":408.762,"close":408.776,"volume":0.012799999676644802},{"timestamp":1742386920000,"open":408.786,"high":408.786,"low":408.786,"close":408.786,"volume":0.0015999999595806003},{"timestamp":1742387100000,"open":408.783,"high":408.972,"low":408.783,"close":408.972,"volume":0.0031999999191612005},{"timestamp":1742387160000,"open":408.982,"high":409.089,"low":408.982,"close":409.071,"volume":0.006399999838322401},{"timestamp":1742387400000,"open":409.172,"high":409.269,"low":409.163,"close":409.269,"volume":0.01600000075995922},{"timestamp":1742387460000,"open":409.377,"high":409.377,"low":409.275,"close":409.275,"volume":0.006399999838322401},{"timestamp":1742387520000,"open":409.483,"high":409.483,"low":409.357,"close":409.458,"volume":0.004800000227987766},{"timestamp":1742387580000,"open":409.577,"high":409.577,"low":409.479,"close":409.479,"volume":0.0031999999191612005},{"timestamp":1742387640000,"open":409.373,"high":409.373,"low":409.373,"close":409.373,"volume":0.0015999999595806003},{"timestamp":1742387700000,"open":409.469,"high":409.473,"low":409.372,"close":409.383,"volume":0.00800000037997961},{"timestamp":1742387820000,"open":409.374,"high":409.566,"low":409.374,"close":409.485,"volume":0.00800000037997961},{"timestamp":1742387880000,"open":409.489,"high":409.876,"low":409.489,"close":409.671,"volume":0.01119999960064888},{"timestamp":1742387940000,"open":409.689,"high":409.689,"low":409.685,"close":409.685,"volume":0.004800000227987766},{"timestamp":1742388000000,"open":409.681,"high":409.681,"low":409.681,"close":409.681,"volume":0.0015999999595806003},{"timestamp":1742388060000,"open":409.771,"high":410.188,"low":409.771,"close":410.188,"volume":0.007000000216066837},{"timestamp":1742388120000,"open":410.288,"high":410.375,"low":410.267,"close":410.367,"volume":0.006399999838322401},{"timestamp":1742388240000,"open":410.261,"high":410.276,"low":410.159,"close":410.159,"volume":0.006399999838322401},{"timestamp":1742388300000,"open":410.261,"high":410.468,"low":410.261,"close":410.373,"volume":0.006399999838322401},{"timestamp":1742388420000,"open":410.462,"high":410.574,"low":410.462,"close":410.471,"volume":0.009600000455975533},{"timestamp":1742388480000,"open":410.481,"high":410.481,"low":410.481,"close":410.481,"volume":0.0015999999595806003},{"timestamp":1742388540000,"open":410.577,"high":410.577,"low":410.477,"close":410.477,"volume":0.0031999999191612005},{"timestamp":1742388600000,"open":410.277,"high":410.682,"low":410.277,"close":410.682,"volume":0.006399999838322401},{"timestamp":1742388840000,"open":410.687,"high":411.161,"low":410.687,"close":411.075,"volume":0.009600000455975533},{"timestamp":1742388900000,"open":411.174,"high":411.181,"low":411.16,"close":411.16,"volume":0.006399999838322401},{"timestamp":1742388960000,"open":411.282,"high":411.284,"low":411.172,"close":411.284,"volume":0.006399999838322401},{"timestamp":1742389140000,"open":411.373,"high":411.378,"low":411.373,"close":411.378,"volume":0.0031999999191612005},{"timestamp":1742389260000,"open":411.367,"high":411.367,"low":411.157,"close":411.157,"volume":0.009600000455975533},{"timestamp":1742389320000,"open":411.174,"high":411.289,"low":411.069,"close":411.173,"volume":0.01600000075995922},{"timestamp":1742389380000,"open":411.28,"high":411.28,"low":411.059,"close":411.063,"volume":0.012799999676644802},{"timestamp":1742389440000,"open":411.177,"high":411.199,"low":411.057,"close":411.072,"volume":0.03200000151991844},{"timestamp":1742389500000,"open":411.067,"high":411.084,"low":411.059,"close":411.084,"volume":0.009600000455975533},{"timestamp":1742389620000,"open":411.172,"high":411.172,"low":411.064,"close":411.072,"volume":0.00860000029206276},{"timestamp":1742389800000,"open":411.057,"high":411.057,"low":411.057,"close":411.057,"volume":0.0015999999595806003},{"timestamp":1742389860000,"open":411.174,"high":411.28,"low":411.064,"close":411.072,"volume":0.009600000455975533},{"timestamp":1742389920000,"open":411.176,"high":411.181,"low":411.061,"close":411.181,"volume":0.006399999838322401},{"timestamp":1742389980000,"open":411.199,"high":411.199,"low":411.073,"close":411.083,"volume":0.006399999838322401},{"timestamp":1742390040000,"open":411.089,"high":411.089,"low":410.96,"close":410.96,"volume":0.004800000227987766},{"timestamp":1742390100000,"open":410.989,"high":411.087,"low":410.958,"close":411.087,"volume":0.009600000455975533},{"timestamp":1742390160000,"open":411.064,"high":411.07,"low":410.967,"close":411.068,"volume":0.012799999676644802},{"timestamp":1742390280000,"open":411.066,"high":411.077,"low":411.066,"close":411.068,"volume":0.004800000227987766},{"timestamp":1742390400000,"open":411.174,"high":411.174,"low":411.057,"close":411.073,"volume":0.009600000455975533},{"timestamp":1742390460000,"open":411.079,"high":411.079,"low":410.872,"close":410.969,"volume":0.00800000037997961},{"timestamp":1742390520000,"open":410.866,"high":410.975,"low":410.866,"close":410.971,"volume":0.01119999960064888},{"timestamp":1742390580000,"open":410.969,"high":411.067,"low":410.969,"close":410.976,"volume":0.004800000227987766},{"timestamp":1742390820000,"open":410.986,"high":411.259,"low":410.986,"close":411.159,"volume":0.004800000227987766},{"timestamp":1742390880000,"open":411.281,"high":411.386,"low":411.059,"close":411.068,"volume":0.014399999752640724},{"timestamp":1742390940000,"open":411.08,"high":411.08,"low":411.08,"close":411.08,"volume":0.0015999999595806003},{"timestamp":1742391000000,"open":410.989,"high":410.989,"low":410.989,"close":410.989,"volume":0.0015999999595806003},{"timestamp":1742391060000,"open":410.789,"high":410.877,"low":410.371,"close":410.571,"volume":0.03680000081658363},{"timestamp":1742391120000,"open":410.688,"high":410.76,"low":410.668,"close":410.76,"volume":0.004800000227987766},{"timestamp":1742391180000,"open":410.699,"high":410.799,"low":410.665,"close":410.784,"volume":0.009600000455975533},{"timestamp":1742391300000,"open":410.672,"high":410.869,"low":410.374,"close":410.869,"volume":0.01600000075995922},{"timestamp":1742391360000,"open":411.084,"high":411.084,"low":411.084,"close":411.084,"volume":0.0015999999595806003},{"timestamp":1742391420000,"open":411.173,"high":411.273,"low":411.173,"close":411.273,"volume":0.0031999999191612005},{"timestamp":1742391480000,"open":411.389,"high":411.389,"low":411.389,"close":411.389,"volume":0.0015999999595806003},{"timestamp":1742391540000,"open":411.469,"high":411.485,"low":411.469,"close":411.485,"volume":0.0031999999191612005},{"timestamp":1742391600000,"open":411.586,"high":411.679,"low":411.457,"close":411.457,"volume":0.012799999676644802},{"timestamp":1742391720000,"open":411.474,"high":411.474,"low":411.474,"close":411.474,"volume":0.0015999999595806003},{"timestamp":1742391840000,"open":411.476,"high":411.58,"low":411.476,"close":411.567,"volume":0.009600000455975533},{"timestamp":1742391900000,"open":411.575,"high":411.575,"low":411.182,"close":411.277,"volume":0.012799999676644802},{"timestamp":1742391960000,"open":411.364,"high":411.364,"low":411.165,"close":411.261,"volume":0.01600000075995922},{"timestamp":1742392080000,"open":411.271,"high":411.382,"low":410.967,"close":410.971,"volume":0.019200000911951065},{"timestamp":1742392140000,"open":410.958,"high":410.977,"low":410.865,"close":410.967,"volume":0.00800000037997961},{"timestamp":1742392200000,"open":410.984,"high":410.984,"low":410.572,"close":410.572,"volume":0.00800000037997961},{"timestamp":1742392260000,"open":410.463,"high":410.589,"low":410.385,"close":410.385,"volume":0.012799999676644802},{"timestamp":1742392320000,"open":410.482,"high":410.482,"low":410.257,"close":410.257,"volume":0.01119999960064888},{"timestamp":1742392380000,"open":410.181,"high":410.375,"low":410.176,"close":410.26,"volume":0.014399999752640724},{"timestamp":1742392440000,"open":410.366,"high":410.387,"low":410.258,"close":410.387,"volume":0.012799999676644802},{"timestamp":1742392500000,"open":410.58,"high":410.58,"low":409.961,"close":410.065,"volume":0.02239999920129776},{"timestamp":1742392560000,"open":410.186,"high":410.285,"low":409.979,"close":410.188,"volume":0.024000000208616257},{"timestamp":1742392620000,"open":410.27,"high":410.275,"low":410.27,"close":410.275,"volume":0.0031999999191612005},{"timestamp":1742392680000,"open":410.27,"high":410.47,"low":410.27,"close":410.47,"volume":0.0031999999191612005},{"timestamp":1742392800000,"open":410.571,"high":410.777,"low":410.571,"close":410.777,"volume":0.004800000227987766},{"timestamp":1742392860000,"open":410.859,"high":410.884,"low":410.159,"close":410.174,"volume":0.01600000075995922},{"timestamp":1742392920000,"open":410.175,"high":410.668,"low":410.175,"close":410.363,"volume":0.014399999752640724},{"timestamp":1742392980000,"open":410.369,"high":410.471,"low":410.369,"close":410.376,"volume":0.004800000227987766},{"timestamp":1742393100000,"open":410.486,"high":410.486,"low":410.399,"close":410.399,"volume":0.0031999999191612005},{"timestamp":1742393220000,"open":410.489,"high":410.987,"low":410.489,"close":410.987,"volume":0.01119999960064888},{"timestamp":1742393280000,"open":410.975,"high":411.287,"low":410.975,"close":411.168,"volume":0.014399999752640724},{"timestamp":1742393340000,"open":411.16,"high":411.266,"low":411.16,"close":411.266,"volume":0.01119999960064888},{"timestamp":1742393400000,"open":411.274,"high":411.277,"low":411.175,"close":411.175,"volume":0.004800000227987766},{"timestamp":1742393460000,"open":411.169,"high":411.185,"low":411.077,"close":411.077,"volume":0.009600000455975533},{"timestamp":1742393640000,"open":410.985,"high":411.074,"low":410.964,"close":411.071,"volume":0.014399999752640724},{"timestamp":1742393700000,"open":411.086,"high":411.086,"low":410.487,"close":410.487,"volume":0.014399999752640724},{"timestamp":1742393760000,"open":410.469,"high":410.588,"low":410.46,"close":410.469,"volume":0.019200000911951065},{"timestamp":1742393820000,"open":410.489,"high":410.582,"low":410.166,"close":410.569,"volume":0.016599999740719795},{"timestamp":1742393880000,"open":410.488,"high":410.488,"low":410.389,"close":410.477,"volume":0.003800000064074993},{"timestamp":1742393940000,"open":410.586,"high":410.586,"low":410.586,"close":410.586,"volume":0.0015999999595806003},{"timestamp":1742394000000,"open":410.577,"high":410.577,"low":410.577,"close":410.577,"volume":0.0015999999595806003},{"timestamp":1742394060000,"open":410.464,"high":410.779,"low":410.461,"close":410.779,"volume":0.009600000455975533},{"timestamp":1742394120000,"open":410.672,"high":410.882,"low":410.672,"close":410.882,"volume":0.00800000037997961},{"timestamp":1742394180000,"open":410.866,"high":411.083,"low":410.866,"close":411.083,"volume":0.01759999990463257},{"timestamp":1742394240000,"open":411.062,"high":411.274,"low":411.059,"close":411.189,"volume":0.014399999752640724},{"timestamp":1742394360000,"open":411.276,"high":411.276,"low":411.158,"close":411.158,"volume":0.004800000227987766},{"timestamp":1742394420000,"open":411.078,"high":411.078,"low":410.959,"close":410.959,"volume":0.0031999999191612005},{"timestamp":1742394480000,"open":410.979,"high":411.173,"low":410.979,"close":411.173,"volume":0.0031999999191612005},{"timestamp":1742394540000,"open":411.161,"high":411.161,"low":411.087,"close":411.087,"volume":0.0031999999191612005},{"timestamp":1742394600000,"open":411.073,"high":411.289,"low":411.073,"close":411.289,"volume":0.004800000227987766},{"timestamp":1742394660000,"open":411.178,"high":411.178,"low":411.178,"close":411.178,"volume":0.0015999999595806003},{"timestamp":1742394780000,"open":411.271,"high":411.271,"low":411.271,"close":411.271,"volume":0.0015999999595806003},{"timestamp":1742394840000,"open":411.173,"high":411.264,"low":411.063,"close":411.264,"volume":0.014399999752640724},{"timestamp":1742394900000,"open":411.18,"high":411.299,"low":411.166,"close":411.259,"volume":0.014399999752640724},{"timestamp":1742394960000,"open":411.288,"high":411.56,"low":411.288,"close":411.56,"volume":0.00800000037997961},{"timestamp":1742395020000,"open":411.477,"high":411.477,"low":411.272,"close":411.278,"volume":0.01119999960064888},{"timestamp":1742395080000,"open":411.289,"high":411.289,"low":410.973,"close":410.973,"volume":0.009600000455975533},{"timestamp":1742395140000,"open":411.061,"high":411.178,"low":411.057,"close":411.177,"volume":0.00800000037997961},{"timestamp":1742395200000,"open":411.183,"high":411.673,"low":411.183,"close":411.673,"volume":0.019200000911951065},{"timestamp":1742395260000,"open":411.567,"high":411.873,"low":411.489,"close":411.589,"volume":0.03200000151991844},{"timestamp":1742395380000,"open":411.461,"high":411.571,"low":411.461,"close":411.571,"volume":0.0031999999191612005},{"timestamp":1742395620000,"open":411.669,"high":411.889,"low":411.372,"close":411.372,"volume":0.01759999990463257},{"timestamp":1742395680000,"open":411.458,"high":411.782,"low":411.458,"close":411.776,"volume":0.01759999990463257},{"timestamp":1742395740000,"open":411.787,"high":411.787,"low":411.257,"close":411.278,"volume":0.011800000444054604},{"timestamp":1742395860000,"open":411.277,"high":411.371,"low":411.158,"close":411.267,"volume":0.01119999960064888},{"timestamp":1742395980000,"open":411.366,"high":411.368,"low":411.366,"close":411.368,"volume":0.0031999999191612005},{"timestamp":1742396040000,"open":411.374,"high":411.386,"low":411.357,"close":411.386,"volume":0.009600000455975533},{"timestamp":1742396100000,"open":411.361,"high":411.38,"low":411.26,"close":411.38,"volume":0.00800000037997961},{"timestamp":1742396160000,"open":411.461,"high":411.699,"low":411.461,"close":411.699,"volume":0.009600000455975533},{"timestamp":1742396220000,"open":411.681,"high":411.778,"low":411.373,"close":411.373,"volume":0.01119999960064888},{"timestamp":1742396280000,"open":411.359,"high":411.372,"low":411.267,"close":411.267,"volume":0.009600000455975533},{"timestamp":1742396340000,"open":411.366,"high":411.577,"low":411.289,"close":411.384,"volume":0.025599999353289604},{"timestamp":1742396400000,"open":411.489,"high":411.57,"low":411.36,"close":411.458,"volume":0.012799999676644802},{"timestamp":1742396460000,"open":411.476,"high":411.682,"low":411.47,"close":411.675,"volume":0.014399999752640724},{"timestamp":1742396520000,"open":411.772,"high":411.774,"low":411.772,"close":411.774,"volume":0.0031999999191612005},{"timestamp":1742396580000,"open":411.785,"high":411.785,"low":411.784,"close":411.784,"volume":0.0031999999191612005},{"timestamp":1742396640000,"open":411.783,"high":411.783,"low":411.676,"close":411.676,"volume":0.0031999999191612005},{"timestamp":1742396700000,"open":411.571,"high":411.677,"low":411.461,"close":411.488,"volume":0.012799999676644802},{"timestamp":1742396760000,"open":411.37,"high":411.471,"low":411.365,"close":411.389,"volume":0.01119999960064888},{"timestamp":1742396820000,"open":411.47,"high":411.575,"low":411.358,"close":411.572,"volume":0.01759999990463257},{"timestamp":1742396880000,"open":411.688,"high":411.688,"low":411.578,"close":411.684,"volume":0.004800000227987766},{"timestamp":1742396940000,"open":411.789,"high":411.789,"low":411.667,"close":411.765,"volume":0.00800000037997961},{"timestamp":1742397000000,"open":411.688,"high":411.688,"low":411.688,"close":411.688,"volume":0.0015999999595806003},{"timestamp":1742397060000,"open":411.587,"high":411.587,"low":411.465,"close":411.469,"volume":0.009600000455975533},{"timestamp":1742397120000,"open":411.388,"high":411.388,"low":411.388,"close":411.388,"volume":0.0015999999595806003},{"timestamp":1742397180000,"open":411.472,"high":411.475,"low":411.472,"close":411.475,"volume":0.0031999999191612005},{"timestamp":1742397240000,"open":411.467,"high":411.577,"low":411.467,"close":411.577,"volume":0.0031999999191612005},{"timestamp":1742397300000,"open":411.589,"high":411.589,"low":411.583,"close":411.583,"volume":0.0031999999191612005},{"timestamp":1742397360000,"open":411.477,"high":411.477,"low":411.477,"close":411.477,"volume":0.0031999999191612005},{"timestamp":1742397420000,"open":411.558,"high":411.771,"low":411.558,"close":411.771,"volume":0.009600000455975533},{"timestamp":1742397540000,"open":411.765,"high":411.774,"low":411.487,"close":411.487,"volume":0.004800000227987766},{"timestamp":1742397600000,"open":411.665,"high":411.665,"low":411.57,"close":411.57,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":411.672,"high":411.975,"low":411.672,"close":411.87,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":411.858,"high":411.881,"low":411.775,"close":411.778,"volume":0.006399999838322401},{"timestamp":1742397960000,"open":411.866,"high":411.866,"low":411.558,"close":411.568,"volume":0.00800000037997961},{"timestamp":1742398020000,"open":411.561,"high":411.561,"low":411.266,"close":411.266,"volume":0.004800000227987766},{"timestamp":1742398080000,"open":411.388,"high":411.388,"low":411.376,"close":411.376,"volume":0.0031999999191612005},{"timestamp":1742398200000,"open":411.269,"high":411.281,"low":410.979,"close":410.979,"volume":0.012799999676644802},{"timestamp":1742398260000,"open":410.772,"high":410.981,"low":410.771,"close":410.863,"volume":0.01600000075995922},{"timestamp":1742398320000,"open":410.876,"high":410.881,"low":410.559,"close":410.88,"volume":0.020800000056624413},{"timestamp":1742398380000,"open":410.758,"high":410.882,"low":410.758,"close":410.882,"volume":0.024000000208616257},{"timestamp":1742398440000,"open":410.975,"high":411.166,"low":410.966,"close":411.07,"volume":0.012799999676644802},{"timestamp":1742398500000,"open":410.957,"high":410.957,"low":410.485,"close":410.577,"volume":0.01759999990463257},{"timestamp":1742398560000,"open":410.47,"high":410.576,"low":410.47,"close":410.574,"volume":0.006399999838322401},{"timestamp":1742398680000,"open":410.589,"high":411.282,"low":410.589,"close":411.263,"volume":0.03519999980926514},{"timestamp":1742398740000,"open":411.269,"high":411.569,"low":411.269,"close":411.569,"volume":0.00800000037997961},{"timestamp":1742398800000,"open":411.686,"high":411.686,"low":411.47,"close":411.475,"volume":0.012799999676644802},{"timestamp":1742398860000,"open":411.485,"high":411.485,"low":411.459,"close":411.466,"volume":0.004800000227987766},{"timestamp":1742398980000,"open":411.568,"high":411.767,"low":411.472,"close":411.683,"volume":0.020800000056624413},{"timestamp":1742399040000,"open":411.669,"high":411.777,"low":411.669,"close":411.757,"volume":0.020800000056624413},{"timestamp":1742399100000,"open":411.663,"high":411.889,"low":411.663,"close":411.872,"volume":0.01119999960064888},{"timestamp":1742399160000,"open":411.887,"high":411.999,"low":411.858,"close":411.999,"volume":0.009600000455975533},{"timestamp":1742399220000,"open":411.858,"high":411.877,"low":411.657,"close":411.77,"volume":0.00800000037997961},{"timestamp":1742399280000,"open":411.784,"high":411.888,"low":411.658,"close":411.867,"volume":0.009600000455975533},{"timestamp":1742399340000,"open":411.779,"high":411.889,"low":411.779,"close":411.889,"volume":0.0031999999191612005}]