[{"timestamp":1742371500000,"open":409.599,"high":410.399,"low":409.599,"close":409.899,"volume":0.009680000133812428},{"timestamp":1742371560000,"open":409.999,"high":410.199,"low":409.599,"close":410.099,"volume":0.022439999505877495},{"timestamp":1742371620000,"open":410.199,"high":410.699,"low":410.199,"close":410.199,"volume":0.012319999746978283},{"timestamp":1742371680000,"open":409.999,"high":409.999,"low":409.399,"close":409.599,"volume":0.01363999955356121},{"timestamp":1742371740000,"open":409.499,"high":410.399,"low":409.499,"close":410.099,"volume":0.016279999166727066},{"timestamp":1742371800000,"open":410.199,"high":411.099,"low":410.099,"close":410.499,"volume":0.020239999517798424},{"timestamp":1742371860000,"open":410.399,"high":410.599,"low":410.399,"close":410.499,"volume":0.017160000279545784},{"timestamp":1742371920000,"open":410.599,"high":410.899,"low":410.399,"close":410.399,"volume":0.012319999746978283},{"timestamp":1742371980000,"open":410.499,"high":410.699,"low":410.099,"close":410.599,"volume":0.01688000001013279},{"timestamp":1742372040000,"open":410.699,"high":411.199,"low":410.699,"close":410.999,"volume":0.016279999166727066},{"timestamp":1742372100000,"open":410.999,"high":411.099,"low":410.799,"close":410.999,"volume":0.01759999990463257},{"timestamp":1742372160000,"open":411.199,"high":411.199,"low":410.699,"close":410.899,"volume":0.01408000010997057},{"timestamp":1742372220000,"open":410.799,"high":410.899,"low":410.699,"close":410.699,"volume":0.015399999916553497},{"timestamp":1742372280000,"open":410.499,"high":410.599,"low":410.299,"close":410.399,"volume":0.009680000133812428},{"timestamp":1742372340000,"open":410.499,"high":410.899,"low":410.499,"close":410.699,"volume":0.016279999166727066},{"timestamp":1742372400000,"open":410.699,"high":410.699,"low":410.499,"close":410.699,"volume":0.012760000303387642},{"timestamp":1742372460000,"open":410.599,"high":410.699,"low":410.599,"close":410.699,"volume":0.01143999956548214},{"timestamp":1742372520000,"open":410.799,"high":410.899,"low":410.699,"close":410.699,"volume":0.006599999964237213},{"timestamp":1742372580000,"open":410.799,"high":410.999,"low":410.599,"close":410.799,"volume":0.00675999978557229},{"timestamp":1742372640000,"open":410.799,"high":410.799,"low":410.599,"close":410.699,"volume":0.01071999967098236},{"timestamp":1742372700000,"open":410.799,"high":410.799,"low":410.299,"close":410.299,"volume":0.01056000031530857},{"timestamp":1742372760000,"open":410.399,"high":410.499,"low":410.099,"close":410.199,"volume":0.00571999978274107},{"timestamp":1742372820000,"open":410.299,"high":410.399,"low":410.199,"close":410.199,"volume":0.004840000066906214},{"timestamp":1742372880000,"open":410.099,"high":410.599,"low":409.999,"close":410.599,"volume":0.00791999977082014},{"timestamp":1742372940000,"open":410.699,"high":410.999,"low":410.599,"close":410.899,"volume":0.01056000031530857},{"timestamp":1742373000000,"open":410.899,"high":410.899,"low":410.499,"close":410.499,"volume":0.012319999746978283},{"timestamp":1742373060000,"open":410.599,"high":410.799,"low":410.499,"close":410.699,"volume":0.01143999956548214},{"timestamp":1742373120000,"open":410.599,"high":411.199,"low":410.599,"close":411.199,"volume":0.0061599998734891415},{"timestamp":1742373180000,"open":411.099,"high":411.199,"low":411.099,"close":411.099,"volume":0.009680000133812428},{"timestamp":1742373240000,"open":411.099,"high":411.399,"low":411.099,"close":411.199,"volume":0.007040000054985285},{"timestamp":1742373300000,"open":411.299,"high":411.399,"low":410.999,"close":411.099,"volume":0.005880000069737434},{"timestamp":1742373360000,"open":411.099,"high":411.299,"low":410.999,"close":411.299,"volume":0.0061599998734891415},{"timestamp":1742373420000,"open":411.199,"high":411.699,"low":411.199,"close":411.699,"volume":0.010999999940395355},{"timestamp":1742373480000,"open":411.699,"high":412.099,"low":411.699,"close":411.899,"volume":0.00791999977082014},{"timestamp":1742373540000,"open":411.999,"high":412.199,"low":411.799,"close":411.999,"volume":0.011880000121891499},{"timestamp":1742373600000,"open":411.999,"high":412.099,"low":411.599,"close":411.699,"volume":0.0083600003272295},{"timestamp":1742373660000,"open":411.599,"high":411.599,"low":411.299,"close":411.299,"volume":0.00791999977082014},{"timestamp":1742373720000,"open":411.299,"high":411.299,"low":410.799,"close":410.799,"volume":0.00571999978274107},{"timestamp":1742373780000,"open":410.899,"high":410.899,"low":410.299,"close":410.599,"volume":0.011880000121891499},{"timestamp":1742373840000,"open":410.499,"high":410.599,"low":410.499,"close":410.499,"volume":0.008799999952316284},{"timestamp":1742373900000,"open":410.499,"high":410.599,"low":410.299,"close":410.399,"volume":0.011880000121891499},{"timestamp":1742373960000,"open":410.399,"high":410.899,"low":410.399,"close":410.799,"volume":0.0074800001457333565},{"timestamp":1742374020000,"open":410.799,"high":410.799,"low":410.499,"close":410.599,"volume":0.0074800001457333565},{"timestamp":1742374080000,"open":410.699,"high":410.999,"low":410.699,"close":410.999,"volume":0.0030799999367445707},{"timestamp":1742374140000,"open":410.999,"high":411.399,"low":410.999,"close":411.399,"volume":0.00395999988541007},{"timestamp":1742374200000,"open":411.399,"high":411.499,"low":411.299,"close":411.499,"volume":0.006599999964237213},{"timestamp":1742374260000,"open":411.499,"high":412.399,"low":411.499,"close":412.399,"volume":0.008799999952316284},{"timestamp":1742374320000,"open":412.399,"high":412.399,"low":412.099,"close":412.199,"volume":0.01408000010997057},{"timestamp":1742374380000,"open":412.199,"high":412.499,"low":412.199,"close":412.499,"volume":0.012640000320971012},{"timestamp":1742374440000,"open":412.499,"high":412.699,"low":412.499,"close":412.499,"volume":0.01056000031530857},{"timestamp":1742374500000,"open":412.499,"high":412.699,"low":412.499,"close":412.499,"volume":0.01363999955356121},{"timestamp":1742374560000,"open":412.499,"high":412.599,"low":412.399,"close":412.499,"volume":0.012760000303387642},{"timestamp":1742374620000,"open":412.499,"high":412.599,"low":412.299,"close":412.299,"volume":0.009239999577403069},{"timestamp":1742374680000,"open":412.199,"high":412.299,"low":412.099,"close":412.199,"volume":0.006599999964237213},{"timestamp":1742374740000,"open":412.199,"high":412.399,"low":412.199,"close":412.299,"volume":0.01143999956548214},{"timestamp":1742374800000,"open":412.299,"high":412.299,"low":411.699,"close":411.699,"volume":0.007040000054985285},{"timestamp":1742374860000,"open":411.699,"high":411.799,"low":411.699,"close":411.699,"volume":0.0030799999367445707},{"timestamp":1742374920000,"open":411.599,"high":411.599,"low":411.499,"close":411.499,"volume":0.0035200000274926424},{"timestamp":1742374980000,"open":411.499,"high":411.599,"low":411.299,"close":411.599,"volume":0.005280000157654285},{"timestamp":1742375040000,"open":411.499,"high":411.699,"low":411.299,"close":411.699,"volume":0.01056000031530857},{"timestamp":1742375100000,"open":411.599,"high":411.799,"low":411.499,"close":411.699,"volume":0.006599999964237213},{"timestamp":1742375160000,"open":411.799,"high":411.899,"low":411.699,"close":411.799,"volume":0.005280000157654285},{"timestamp":1742375220000,"open":411.699,"high":411.799,"low":411.599,"close":411.699,"volume":0.006599999964237213},{"timestamp":1742375280000,"open":411.799,"high":411.899,"low":411.699,"close":411.899,"volume":0.006599999964237213},{"timestamp":1742375340000,"open":411.999,"high":412.199,"low":411.899,"close":412.099,"volume":0.008799999952316284},{"timestamp":1742375400000,"open":412.099,"high":412.099,"low":411.699,"close":411.799,"volume":0.01143999956548214},{"timestamp":1742375460000,"open":411.899,"high":411.899,"low":411.799,"close":411.799,"volume":0.00395999988541007},{"timestamp":1742375520000,"open":411.699,"high":411.699,"low":411.099,"close":411.199,"volume":0.007040000054985285},{"timestamp":1742375580000,"open":411.199,"high":411.399,"low":411.099,"close":411.199,"volume":0.00571999978274107},{"timestamp":1742375640000,"open":411.099,"high":411.399,"low":411.099,"close":411.299,"volume":0.009239999577403069},{"timestamp":1742375700000,"open":411.199,"high":411.299,"low":411.099,"close":411.099,"volume":0.00791999977082014},{"timestamp":1742375760000,"open":411.199,"high":411.499,"low":411.099,"close":411.399,"volume":0.00571999978274107},{"timestamp":1742375820000,"open":411.499,"high":411.499,"low":411.399,"close":411.399,"volume":0.0008800000068731606},{"timestamp":1742375880000,"open":411.399,"high":411.399,"low":411.099,"close":411.199,"volume":0.01363999955356121},{"timestamp":1742375940000,"open":411.299,"high":411.599,"low":411.199,"close":411.499,"volume":0.0074800001457333565},{"timestamp":1742376000000,"open":411.399,"high":412.099,"low":411.399,"close":411.999,"volume":0.0083600003272295},{"timestamp":1742376060000,"open":411.999,"high":412.199,"low":411.899,"close":412.199,"volume":0.0083600003272295},{"timestamp":1742376120000,"open":412.099,"high":412.299,"low":412.099,"close":412.199,"volume":0.00395999988541007},{"timestamp":1742376180000,"open":412.199,"high":412.399,"low":412.199,"close":412.299,"volume":0.0061599998734891415},{"timestamp":1742376240000,"open":412.399,"high":412.499,"low":412.299,"close":412.399,"volume":0.00279999990016222},{"timestamp":1742376300000,"open":412.499,"high":412.599,"low":412.499,"close":412.599,"volume":0.0008800000068731606},{"timestamp":1742376360000,"open":412.499,"high":412.499,"low":412.499,"close":412.499,"volume":0.0004400000034365803},{"timestamp":1742376420000,"open":412.599,"high":412.799,"low":412.499,"close":412.699,"volume":0.007040000054985285},{"timestamp":1742376480000,"open":412.599,"high":412.699,"low":412.599,"close":412.699,"volume":0.004399999976158142},{"timestamp":1742376540000,"open":412.699,"high":412.799,"low":412.699,"close":412.699,"volume":0.004840000066906214},{"timestamp":1742376600000,"open":412.699,"high":412.899,"low":412.699,"close":412.699,"volume":0.004840000066906214},{"timestamp":1742376660000,"open":412.599,"high":412.899,"low":412.599,"close":412.699,"volume":0.008799999952316284},{"timestamp":1742376720000,"open":412.799,"high":413.699,"low":412.799,"close":413.699,"volume":0.012760000303387642},{"timestamp":1742376780000,"open":413.599,"high":413.599,"low":413.299,"close":413.299,"volume":0.0061599998734891415},{"timestamp":1742376840000,"open":413.399,"high":413.399,"low":413.299,"close":413.399,"volume":0.004399999976158142},{"timestamp":1742376900000,"open":413.399,"high":413.399,"low":413.299,"close":413.299,"volume":0.00395999988541007},{"timestamp":1742376960000,"open":413.199,"high":413.299,"low":413.199,"close":413.299,"volume":0.0017600000137463212},{"timestamp":1742377020000,"open":413.399,"high":413.699,"low":413.399,"close":413.699,"volume":0.00395999988541007},{"timestamp":1742377080000,"open":413.799,"high":413.899,"low":413.799,"close":413.799,"volume":0.004399999976158142},{"timestamp":1742377140000,"open":413.899,"high":413.999,"low":413.899,"close":413.899,"volume":0.0017600000137463212},{"timestamp":1742377200000,"open":413.799,"high":414.299,"low":413.799,"close":414.299,"volume":0.009680000133812428},{"timestamp":1742377260000,"open":414.199,"high":414.499,"low":414.199,"close":414.399,"volume":0.004840000066906214},{"timestamp":1742377320000,"open":414.399,"high":414.499,"low":414.299,"close":414.299,"volume":0.00571999978274107},{"timestamp":1742377380000,"open":414.399,"high":414.599,"low":414.299,"close":414.599,"volume":0.010999999940395355},{"timestamp":1742377440000,"open":414.699,"high":414.699,"low":414.399,"close":414.399,"volume":0.01143999956548214},{"timestamp":1742377500000,"open":414.499,"high":414.499,"low":414.399,"close":414.499,"volume":0.002199999988079071},{"timestamp":1742377560000,"open":414.499,"high":414.699,"low":414.499,"close":414.699,"volume":0.0035200000274926424},{"timestamp":1742377620000,"open":414.799,"high":414.799,"low":414.699,"close":414.699,"volume":0.0026400000788271427},{"timestamp":1742377680000,"open":414.699,"high":414.799,"low":414.699,"close":414.699,"volume":0.0030799999367445707},{"timestamp":1742377740000,"open":414.799,"high":414.799,"low":414.699,"close":414.699,"volume":0.00395999988541007},{"timestamp":1742377800000,"open":414.699,"high":414.699,"low":414.599,"close":414.599,"volume":0.002199999988079071},{"timestamp":1742377860000,"open":414.599,"high":414.699,"low":414.499,"close":414.699,"volume":0.0061599998734891415},{"timestamp":1742377920000,"open":414.599,"high":414.699,"low":414.299,"close":414.299,"volume":0.0035200000274926424},{"timestamp":1742377980000,"open":414.299,"high":414.399,"low":414.099,"close":414.199,"volume":0.0083600003272295},{"timestamp":1742378040000,"open":414.199,"high":414.499,"low":414.199,"close":414.299,"volume":0.0074800001457333565},{"timestamp":1742378100000,"open":414.399,"high":414.399,"low":414.199,"close":414.199,"volume":0.009239999577403069},{"timestamp":1742378160000,"open":414.099,"high":414.199,"low":413.899,"close":414.199,"volume":0.0061599998734891415},{"timestamp":1742378220000,"open":414.199,"high":414.299,"low":414.199,"close":414.299,"volume":0.0035200000274926424},{"timestamp":1742378280000,"open":414.299,"high":414.299,"low":414.299,"close":414.299,"volume":0.0004400000034365803},{"timestamp":1742378340000,"open":414.299,"high":414.299,"low":414.299,"close":414.299,"volume":0.0008800000068731606},{"timestamp":1742378400000,"open":414.399,"high":414.599,"low":414.399,"close":414.499,"volume":0.00571999978274107},{"timestamp":1742378460000,"open":414.599,"high":414.699,"low":414.599,"close":414.599,"volume":0.0030799999367445707},{"timestamp":1742378520000,"open":414.699,"high":414.899,"low":414.599,"close":414.799,"volume":0.00791999977082014},{"timestamp":1742378580000,"open":414.899,"high":415.199,"low":414.899,"close":415.199,"volume":0.0074800001457333565},{"timestamp":1742378640000,"open":415.199,"high":415.399,"low":415.099,"close":415.199,"volume":0.005280000157654285},{"timestamp":1742378700000,"open":415.199,"high":415.199,"low":415.099,"close":415.099,"volume":0.004399999976158142},{"timestamp":1742378760000,"open":415.099,"high":415.199,"low":414.599,"close":414.599,"volume":0.005280000157654285},{"timestamp":1742378820000,"open":414.499,"high":414.499,"low":413.699,"close":413.799,"volume":0.0061599998734891415},{"timestamp":1742378880000,"open":413.899,"high":413.899,"low":413.599,"close":413.799,"volume":0.005280000157654285},{"timestamp":1742378940000,"open":413.799,"high":413.899,"low":413.699,"close":413.799,"volume":0.004399999976158142},{"timestamp":1742379000000,"open":413.899,"high":413.899,"low":413.699,"close":413.699,"volume":0.0035200000274926424},{"timestamp":1742379060000,"open":413.799,"high":414.399,"low":413.799,"close":414.299,"volume":0.00571999978274107},{"timestamp":1742379120000,"open":414.299,"high":414.299,"low":414.099,"close":414.199,"volume":0.00791999977082014},{"timestamp":1742379180000,"open":414.199,"high":414.199,"low":414.199,"close":414.199,"volume":0.0013200000394135714},{"timestamp":1742379240000,"open":414.299,"high":414.299,"low":413.799,"close":413.799,"volume":0.009239999577403069},{"timestamp":1742379300000,"open":413.899,"high":414.099,"low":413.899,"close":413.999,"volume":0.0035200000274926424},{"timestamp":1742379360000,"open":413.999,"high":413.999,"low":413.899,"close":413.899,"volume":0.0013200000394135714},{"timestamp":1742379420000,"open":413.799,"high":413.799,"low":413.499,"close":413.499,"volume":0.0083600003272295},{"timestamp":1742379480000,"open":413.399,"high":413.499,"low":413.399,"close":413.399,"volume":0.00395999988541007},{"timestamp":1742379540000,"open":413.499,"high":413.499,"low":413.399,"close":413.399,"volume":0.0017600000137463212},{"timestamp":1742379600000,"open":413.499,"high":413.799,"low":413.399,"close":413.799,"volume":0.0030799999367445707},{"timestamp":1742379660000,"open":413.899,"high":413.899,"low":413.699,"close":413.799,"volume":0.006599999964237213},{"timestamp":1742379720000,"open":413.899,"high":413.899,"low":413.599,"close":413.599,"volume":0.004840000066906214},{"timestamp":1742379780000,"open":413.699,"high":413.699,"low":413.399,"close":413.399,"volume":0.0030799999367445707},{"timestamp":1742379840000,"open":413.399,"high":413.399,"low":413.099,"close":413.099,"volume":0.004399999976158142},{"timestamp":1742379900000,"open":413.099,"high":413.199,"low":412.899,"close":412.999,"volume":0.005280000157654285},{"timestamp":1742379960000,"open":412.899,"high":413.099,"low":412.799,"close":412.799,"volume":0.014519999735057354},{"timestamp":1742380020000,"open":412.899,"high":413.299,"low":412.799,"close":413.199,"volume":0.009680000133812428},{"timestamp":1742380080000,"open":413.199,"high":413.199,"low":412.899,"close":413.099,"volume":0.0083600003272295},{"timestamp":1742380140000,"open":413.199,"high":413.199,"low":413.099,"close":413.099,"volume":0.0026400000788271427},{"timestamp":1742380200000,"open":412.999,"high":413.099,"low":412.899,"close":412.999,"volume":0.007199999876320362},{"timestamp":1742380260000,"open":412.999,"high":412.999,"low":412.799,"close":412.899,"volume":0.013199999928474426},{"timestamp":1742380320000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0030799999367445707},{"timestamp":1742380380000,"open":412.999,"high":412.999,"low":412.499,"close":412.799,"volume":0.007639999967068434},{"timestamp":1742380440000,"open":412.799,"high":413.199,"low":412.799,"close":413.099,"volume":0.009680000133812428},{"timestamp":1742380500000,"open":413.099,"high":413.199,"low":412.799,"close":412.799,"volume":0.006599999964237213},{"timestamp":1742380560000,"open":412.799,"high":412.799,"low":412.699,"close":412.699,"volume":0.00395999988541007},{"timestamp":1742380620000,"open":412.799,"high":412.899,"low":412.699,"close":412.899,"volume":0.006320000160485506},{"timestamp":1742380680000,"open":412.899,"high":412.899,"low":412.799,"close":412.799,"volume":0.005280000157654285},{"timestamp":1742380740000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.00571999978274107},{"timestamp":1742380800000,"open":412.999,"high":413.099,"low":412.799,"close":412.799,"volume":0.006599999964237213},{"timestamp":1742380860000,"open":412.799,"high":412.799,"low":412.699,"close":412.699,"volume":0.0026400000788271427},{"timestamp":1742380920000,"open":412.699,"high":412.899,"low":412.699,"close":412.699,"volume":0.007040000054985285},{"timestamp":1742380980000,"open":412.699,"high":412.699,"low":412.599,"close":412.699,"volume":0.0026400000788271427},{"timestamp":1742381040000,"open":412.799,"high":412.899,"low":412.699,"close":412.799,"volume":0.004840000066906214},{"timestamp":1742381100000,"open":412.799,"high":412.899,"low":412.599,"close":412.799,"volume":0.0061599998734891415},{"timestamp":1742381160000,"open":412.699,"high":412.699,"low":412.499,"close":412.699,"volume":0.004399999976158142},{"timestamp":1742381220000,"open":412.799,"high":412.799,"low":412.599,"close":412.799,"volume":0.007040000054985285},{"timestamp":1742381280000,"open":412.799,"high":412.899,"low":412.699,"close":412.899,"volume":0.012319999746978283},{"timestamp":1742381340000,"open":412.799,"high":412.899,"low":412.599,"close":412.699,"volume":0.009239999577403069},{"timestamp":1742381400000,"open":412.699,"high":412.699,"low":412.599,"close":412.599,"volume":0.004840000066906214},{"timestamp":1742381460000,"open":412.699,"high":412.999,"low":412.599,"close":412.799,"volume":0.010999999940395355},{"timestamp":1742381520000,"open":412.799,"high":412.799,"low":412.699,"close":412.799,"volume":0.006599999964237213},{"timestamp":1742381580000,"open":412.799,"high":412.899,"low":412.799,"close":412.799,"volume":0.0026400000788271427},{"timestamp":1742381640000,"open":412.699,"high":412.899,"low":412.699,"close":412.899,"volume":0.00571999978274107},{"timestamp":1742381700000,"open":412.799,"high":413.099,"low":412.799,"close":413.099,"volume":0.0035200000274926424},{"timestamp":1742381760000,"open":413.199,"high":413.299,"low":413.199,"close":413.199,"volume":0.0013200000394135714},{"timestamp":1742381820000,"open":413.199,"high":413.199,"low":412.999,"close":413.099,"volume":0.007040000054985285},{"timestamp":1742381880000,"open":413.199,"high":413.299,"low":412.999,"close":412.999,"volume":0.0074800001457333565},{"timestamp":1742381940000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.0008800000068731606},{"timestamp":1742382060000,"open":413.099,"high":413.099,"low":412.899,"close":412.899,"volume":0.0074800001457333565},{"timestamp":1742382180000,"open":412.999,"high":412.999,"low":412.899,"close":412.899,"volume":0.0017600000137463212},{"timestamp":1742382240000,"open":412.999,"high":412.999,"low":412.899,"close":412.899,"volume":0.005280000157654285},{"timestamp":1742382300000,"open":412.999,"high":412.999,"low":412.899,"close":412.999,"volume":0.01143999956548214},{"timestamp":1742382360000,"open":412.999,"high":412.999,"low":412.899,"close":412.999,"volume":0.0026400000788271427},{"timestamp":1742382420000,"open":413.099,"high":413.199,"low":413.099,"close":413.199,"volume":0.005280000157654285},{"timestamp":1742382480000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.00395999988541007},{"timestamp":1742382540000,"open":412.899,"high":413.099,"low":412.899,"close":413.099,"volume":0.0061599998734891415},{"timestamp":1742382600000,"open":412.999,"high":413.399,"low":412.999,"close":413.199,"volume":0.004399999976158142},{"timestamp":1742382660000,"open":413.199,"high":413.399,"low":413.199,"close":413.399,"volume":0.00571999978274107},{"timestamp":1742382720000,"open":413.399,"high":413.399,"low":413.399,"close":413.399,"volume":0.0026400000788271427},{"timestamp":1742382780000,"open":413.399,"high":413.599,"low":413.399,"close":413.499,"volume":0.0030799999367445707},{"timestamp":1742382840000,"open":413.599,"high":413.599,"low":413.599,"close":413.599,"volume":0.0017600000137463212},{"timestamp":1742382900000,"open":413.599,"high":413.599,"low":413.499,"close":413.499,"volume":0.002199999988079071},{"timestamp":1742382960000,"open":413.499,"high":413.699,"low":413.399,"close":413.399,"volume":0.00571999978274107},{"timestamp":1742383020000,"open":413.399,"high":413.599,"low":413.399,"close":413.599,"volume":0.0035200000274926424},{"timestamp":1742383080000,"open":413.599,"high":413.599,"low":413.599,"close":413.599,"volume":0.0061599998734891415},{"timestamp":1742383200000,"open":413.499,"high":413.599,"low":413.499,"close":413.599,"volume":0.0030799999367445707},{"timestamp":1742383320000,"open":413.699,"high":413.799,"low":413.699,"close":413.799,"volume":0.0008800000068731606},{"timestamp":1742383500000,"open":413.799,"high":413.799,"low":413.799,"close":413.799,"volume":0.0008800000068731606},{"timestamp":1742383560000,"open":413.799,"high":413.899,"low":413.799,"close":413.899,"volume":0.002199999988079071},{"timestamp":1742383620000,"open":413.899,"high":413.999,"low":413.899,"close":413.999,"volume":0.0013200000394135714},{"timestamp":1742383680000,"open":413.899,"high":413.899,"low":413.899,"close":413.899,"volume":0.0008800000068731606},{"timestamp":1742383740000,"open":413.799,"high":413.799,"low":413.399,"close":413.399,"volume":0.004840000066906214},{"timestamp":1742383800000,"open":413.299,"high":413.299,"low":413.199,"close":413.299,"volume":0.0017600000137463212},{"timestamp":1742383860000,"open":413.199,"high":413.199,"low":413.099,"close":413.099,"volume":0.0013200000394135714},{"timestamp":1742383920000,"open":413.199,"high":413.199,"low":412.999,"close":412.999,"volume":0.0013200000394135714},{"timestamp":1742383980000,"open":413.099,"high":413.299,"low":413.099,"close":413.299,"volume":0.0074800001457333565},{"timestamp":1742384040000,"open":413.199,"high":413.499,"low":413.199,"close":413.499,"volume":0.0035200000274926424},{"timestamp":1742384100000,"open":413.399,"high":413.399,"low":413.399,"close":413.399,"volume":0.0004400000034365803},{"timestamp":1742384160000,"open":413.499,"high":413.499,"low":413.499,"close":413.499,"volume":0.0004400000034365803},{"timestamp":1742384220000,"open":413.399,"high":413.799,"low":413.399,"close":413.699,"volume":0.004840000066906214},{"timestamp":1742384280000,"open":413.699,"high":413.699,"low":413.699,"close":413.699,"volume":0.0008800000068731606},{"timestamp":1742384340000,"open":413.699,"high":413.799,"low":413.699,"close":413.699,"volume":0.002199999988079071},{"timestamp":1742384400000,"open":413.699,"high":413.699,"low":413.599,"close":413.599,"volume":0.0008800000068731606},{"timestamp":1742384460000,"open":413.599,"high":413.599,"low":412.999,"close":412.999,"volume":0.00571999978274107},{"timestamp":1742384580000,"open":412.999,"high":412.999,"low":412.999,"close":412.999,"volume":0.0004400000034365803},{"timestamp":1742384640000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0030799999367445707},{"timestamp":1742384700000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.0008800000068731606},{"timestamp":1742384760000,"open":412.999,"high":412.999,"low":412.699,"close":412.799,"volume":0.014519999735057354},{"timestamp":1742384820000,"open":412.699,"high":412.899,"low":412.699,"close":412.899,"volume":0.007040000054985285},{"timestamp":1742384880000,"open":412.799,"high":412.899,"low":412.799,"close":412.899,"volume":0.00791999977082014},{"timestamp":1742384940000,"open":412.899,"high":412.999,"low":412.899,"close":412.899,"volume":0.0013200000394135714},{"timestamp":1742385000000,"open":412.899,"high":412.899,"low":412.799,"close":412.799,"volume":0.0017600000137463212},{"timestamp":1742385060000,"open":412.799,"high":412.799,"low":412.699,"close":412.799,"volume":0.002199999988079071},{"timestamp":1742385120000,"open":412.799,"high":412.899,"low":412.799,"close":412.899,"volume":0.0008800000068731606},{"timestamp":1742385180000,"open":412.999,"high":413.099,"low":412.999,"close":412.999,"volume":0.0030799999367445707},{"timestamp":1742385240000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0013200000394135714},{"timestamp":1742385300000,"open":412.999,"high":412.999,"low":412.999,"close":412.999,"volume":0.0017600000137463212},{"timestamp":1742385360000,"open":412.899,"high":413.199,"low":412.499,"close":413.199,"volume":0.014960000291466713},{"timestamp":1742385420000,"open":413.299,"high":414.099,"low":413.299,"close":413.999,"volume":0.015399999916553497},{"timestamp":1742385480000,"open":414.099,"high":414.199,"low":413.899,"close":414.099,"volume":0.010999999940395355},{"timestamp":1742385540000,"open":414.099,"high":414.099,"low":413.899,"close":413.999,"volume":0.0061599998734891415},{"timestamp":1742385600000,"open":414.099,"high":414.099,"low":413.799,"close":413.799,"volume":0.009680000133812428},{"timestamp":1742385660000,"open":413.899,"high":413.899,"low":413.699,"close":413.799,"volume":0.010999999940395355},{"timestamp":1742385720000,"open":413.699,"high":413.999,"low":413.599,"close":413.999,"volume":0.010999999940395355},{"timestamp":1742385780000,"open":414.099,"high":414.099,"low":413.899,"close":413.899,"volume":0.002199999988079071},{"timestamp":1742385840000,"open":413.799,"high":413.899,"low":413.699,"close":413.899,"volume":0.005280000157654285},{"timestamp":1742385900000,"open":413.999,"high":414.099,"low":413.999,"close":413.999,"volume":0.0030799999367445707},{"timestamp":1742385960000,"open":413.999,"high":413.999,"low":413.999,"close":413.999,"volume":0.002199999988079071},{"timestamp":1742386020000,"open":413.899,"high":413.899,"low":413.599,"close":413.599,"volume":0.005280000157654285},{"timestamp":1742386080000,"open":413.599,"high":413.899,"low":413.599,"close":413.799,"volume":0.006599999964237213},{"timestamp":1742386140000,"open":413.899,"high":413.899,"low":413.599,"close":413.599,"volume":0.0017600000137463212},{"timestamp":1742386200000,"open":413.699,"high":413.799,"low":413.699,"close":413.799,"volume":0.0074800001457333565},{"timestamp":1742386260000,"open":413.699,"high":413.899,"low":413.699,"close":413.899,"volume":0.004399999976158142},{"timestamp":1742386320000,"open":413.799,"high":413.799,"low":413.599,"close":413.699,"volume":0.007040000054985285},{"timestamp":1742386380000,"open":413.699,"high":413.899,"low":413.699,"close":413.799,"volume":0.00571999978274107},{"timestamp":1742386440000,"open":413.699,"high":413.799,"low":413.599,"close":413.599,"volume":0.0083600003272295},{"timestamp":1742386500000,"open":413.699,"high":413.699,"low":413.199,"close":413.499,"volume":0.00791999977082014},{"timestamp":1742386560000,"open":413.399,"high":413.899,"low":413.399,"close":413.899,"volume":0.004120000172406435},{"timestamp":1742386620000,"open":413.799,"high":413.899,"low":413.799,"close":413.899,"volume":0.0030799999367445707},{"timestamp":1742386680000,"open":413.799,"high":413.899,"low":413.699,"close":413.699,"volume":0.00395999988541007},{"timestamp":1742386740000,"open":413.499,"high":413.499,"low":413.099,"close":413.199,"volume":0.0030799999367445707},{"timestamp":1742386800000,"open":413.199,"high":413.199,"low":412.999,"close":413.199,"volume":0.004399999976158142},{"timestamp":1742386860000,"open":413.299,"high":413.299,"low":413.299,"close":413.299,"volume":0.0004400000034365803},{"timestamp":1742386920000,"open":413.199,"high":413.299,"low":413.199,"close":413.299,"volume":0.0035200000274926424},{"timestamp":1742386980000,"open":413.199,"high":413.299,"low":413.199,"close":413.299,"volume":0.0013200000394135714},{"timestamp":1742387040000,"open":413.199,"high":413.299,"low":413.199,"close":413.199,"volume":0.0017600000137463212},{"timestamp":1742387100000,"open":413.299,"high":413.299,"low":413.199,"close":413.199,"volume":0.0035200000274926424},{"timestamp":1742387160000,"open":413.199,"high":413.399,"low":412.999,"close":413.099,"volume":0.009239999577403069},{"timestamp":1742387280000,"open":412.999,"high":412.999,"low":412.999,"close":412.999,"volume":0.0013200000394135714},{"timestamp":1742387340000,"open":412.999,"high":412.999,"low":412.899,"close":412.999,"volume":0.0026400000788271427},{"timestamp":1742387400000,"open":412.999,"high":412.999,"low":412.999,"close":412.999,"volume":0.0035200000274926424},{"timestamp":1742387460000,"open":412.999,"high":412.999,"low":412.899,"close":412.999,"volume":0.0026400000788271427},{"timestamp":1742387520000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0017600000137463212},{"timestamp":1742387580000,"open":412.999,"high":413.299,"low":412.999,"close":413.299,"volume":0.0083600003272295},{"timestamp":1742387640000,"open":413.299,"high":413.399,"low":413.299,"close":413.299,"volume":0.0035200000274926424},{"timestamp":1742387700000,"open":413.299,"high":413.399,"low":413.299,"close":413.299,"volume":0.0017600000137463212},{"timestamp":1742387760000,"open":413.299,"high":413.299,"low":412.999,"close":412.999,"volume":0.0035200000274926424},{"timestamp":1742387820000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.004399999976158142},{"timestamp":1742387880000,"open":413.099,"high":413.199,"low":412.999,"close":412.999,"volume":0.004840000066906214},{"timestamp":1742387940000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0035200000274926424},{"timestamp":1742388000000,"open":412.999,"high":413.099,"low":412.999,"close":413.099,"volume":0.0035200000274926424},{"timestamp":1742388060000,"open":413.099,"high":413.199,"low":413.099,"close":413.199,"volume":0.0017600000137463212},{"timestamp":1742388120000,"open":413.299,"high":413.299,"low":413.199,"close":413.199,"volume":0.008799999952316284},{"timestamp":1742388180000,"open":413.299,"high":413.399,"low":413.299,"close":413.299,"volume":0.00395999988541007},{"timestamp":1742388240000,"open":413.399,"high":413.599,"low":413.399,"close":413.499,"volume":0.0017600000137463212},{"timestamp":1742388300000,"open":413.499,"high":413.799,"low":413.499,"close":413.599,"volume":0.006320000160485506},{"timestamp":1742388360000,"open":413.699,"high":413.799,"low":413.599,"close":413.699,"volume":0.006599999964237213},{"timestamp":1742388420000,"open":413.599,"high":413.699,"low":413.599,"close":413.599,"volume":0.0035200000274926424},{"timestamp":1742388480000,"open":413.599,"high":413.599,"low":413.499,"close":413.499,"volume":0.002199999988079071},{"timestamp":1742388540000,"open":413.499,"high":413.499,"low":413.399,"close":413.399,"volume":0.0013200000394135714},{"timestamp":1742388600000,"open":413.399,"high":413.599,"low":413.399,"close":413.499,"volume":0.0026400000788271427},{"timestamp":1742388660000,"open":413.599,"high":413.699,"low":413.499,"close":413.499,"volume":0.0026400000788271427},{"timestamp":1742388720000,"open":413.499,"high":413.599,"low":413.499,"close":413.599,"volume":0.0013200000394135714},{"timestamp":1742388780000,"open":413.599,"high":413.599,"low":413.599,"close":413.599,"volume":0.0026400000788271427},{"timestamp":1742388840000,"open":413.699,"high":413.699,"low":413.499,"close":413.599,"volume":0.0026400000788271427},{"timestamp":1742388900000,"open":413.499,"high":413.499,"low":413.199,"close":413.199,"volume":0.004399999976158142},{"timestamp":1742388960000,"open":413.199,"high":413.299,"low":412.999,"close":413.199,"volume":0.010119999758899212},{"timestamp":1742389020000,"open":413.199,"high":413.299,"low":413.199,"close":413.299,"volume":0.004399999976158142},{"timestamp":1742389080000,"open":413.199,"high":413.299,"low":413.199,"close":413.199,"volume":0.0013200000394135714},{"timestamp":1742389140000,"open":413.199,"high":413.199,"low":413.199,"close":413.199,"volume":0.0008800000068731606},{"timestamp":1742389200000,"open":413.199,"high":413.199,"low":412.999,"close":412.999,"volume":0.0013200000394135714},{"timestamp":1742389260000,"open":412.999,"high":413.099,"low":412.899,"close":412.999,"volume":0.0061599998734891415},{"timestamp":1742389320000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.0030799999367445707},{"timestamp":1742389380000,"open":412.899,"high":412.999,"low":412.899,"close":412.999,"volume":0.0026400000788271427},{"timestamp":1742389440000,"open":412.999,"high":413.099,"low":412.899,"close":412.999,"volume":0.004840000066906214},{"timestamp":1742389500000,"open":412.899,"high":412.999,"low":412.899,"close":412.899,"volume":0.0013200000394135714},{"timestamp":1742389560000,"open":412.999,"high":413.399,"low":412.999,"close":413.399,"volume":0.008799999952316284},{"timestamp":1742389620000,"open":413.499,"high":413.499,"low":413.399,"close":413.399,"volume":0.0017600000137463212},{"timestamp":1742389680000,"open":413.399,"high":413.499,"low":413.399,"close":413.399,"volume":0.004399999976158142},{"timestamp":1742389740000,"open":413.399,"high":413.399,"low":413.399,"close":413.399,"volume":0.002199999988079071},{"timestamp":1742389800000,"open":413.299,"high":413.299,"low":413.199,"close":413.199,"volume":0.0013200000394135714},{"timestamp":1742389860000,"open":413.099,"high":413.099,"low":412.999,"close":412.999,"volume":0.0013200000394135714},{"timestamp":1742389920000,"open":412.999,"high":413.099,"low":412.899,"close":413.099,"volume":0.0030799999367445707},{"timestamp":1742389980000,"open":412.999,"high":412.999,"low":412.799,"close":412.799,"volume":0.005280000157654285},{"timestamp":1742390040000,"open":412.799,"high":412.799,"low":412.599,"close":412.599,"volume":0.0030799999367445707},{"timestamp":1742390100000,"open":412.699,"high":412.699,"low":412.599,"close":412.599,"volume":0.0026400000788271427},{"timestamp":1742390160000,"open":412.699,"high":412.699,"low":412.599,"close":412.699,"volume":0.0035200000274926424},{"timestamp":1742390220000,"open":412.799,"high":412.999,"low":412.699,"close":412.999,"volume":0.00395999988541007},{"timestamp":1742390280000,"open":412.899,"high":412.899,"low":412.899,"close":412.899,"volume":0.0017600000137463212},{"timestamp":1742390340000,"open":412.999,"high":413.199,"low":412.699,"close":413.099,"volume":0.010119999758899212},{"timestamp":1742390400000,"open":412.999,"high":413.099,"low":412.799,"close":412.799,"volume":0.009680000133812428},{"timestamp":1742390460000,"open":412.799,"high":412.799,"low":412.799,"close":412.799,"volume":0.004399999976158142},{"timestamp":1742390520000,"open":412.899,"high":412.899,"low":412.799,"close":412.899,"volume":0.0026400000788271427},{"timestamp":1742390580000,"open":412.899,"high":413.099,"low":412.899,"close":412.999,"volume":0.0017600000137463212},{"timestamp":1742390640000,"open":413.099,"high":413.099,"low":412.799,"close":412.799,"volume":0.0026400000788271427},{"timestamp":1742390700000,"open":412.899,"high":412.999,"low":412.799,"close":412.899,"volume":0.004840000066906214},{"timestamp":1742390760000,"open":412.799,"high":412.899,"low":412.799,"close":412.799,"volume":0.0030799999367445707},{"timestamp":1742390820000,"open":412.799,"high":412.899,"low":412.499,"close":412.599,"volume":0.00571999978274107},{"timestamp":1742390880000,"open":412.699,"high":412.899,"low":412.499,"close":412.899,"volume":0.0061599998734891415},{"timestamp":1742390940000,"open":412.999,"high":413.499,"low":412.999,"close":413.499,"volume":0.0061599998734891415},{"timestamp":1742391000000,"open":413.299,"high":413.399,"low":411.999,"close":412.199,"volume":0.018479999154806137},{"timestamp":1742391060000,"open":412.199,"high":413.099,"low":412.199,"close":412.699,"volume":0.010119999758899212},{"timestamp":1742391120000,"open":412.599,"high":412.999,"low":412.499,"close":412.999,"volume":0.010119999758899212},{"timestamp":1742391180000,"open":413.099,"high":413.199,"low":412.799,"close":413.199,"volume":0.010119999758899212},{"timestamp":1742391240000,"open":413.199,"high":413.299,"low":412.699,"close":412.699,"volume":0.004840000066906214},{"timestamp":1742391300000,"open":412.799,"high":412.799,"low":412.299,"close":412.599,"volume":0.00791999977082014},{"timestamp":1742391360000,"open":412.699,"high":412.699,"low":411.999,"close":412.099,"volume":0.010119999758899212},{"timestamp":1742391420000,"open":412.099,"high":412.199,"low":411.799,"close":411.799,"volume":0.009239999577403069},{"timestamp":1742391480000,"open":411.899,"high":412.299,"low":411.899,"close":412.099,"volume":0.010119999758899212},{"timestamp":1742391540000,"open":412.199,"high":412.199,"low":411.999,"close":411.999,"volume":0.006599999964237213},{"timestamp":1742391600000,"open":412.099,"high":412.199,"low":411.699,"close":411.799,"volume":0.012319999746978283},{"timestamp":1742391660000,"open":411.799,"high":411.799,"low":411.499,"close":411.499,"volume":0.010999999940395355},{"timestamp":1742391720000,"open":411.099,"high":411.199,"low":410.999,"close":411.099,"volume":0.010119999758899212},{"timestamp":1742391780000,"open":411.199,"high":411.199,"low":410.599,"close":410.699,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":410.599,"high":410.799,"low":410.499,"close":410.599,"volume":0.007639999967068434},{"timestamp":1742391900000,"open":410.699,"high":411.099,"low":410.699,"close":410.899,"volume":0.011880000121891499},{"timestamp":1742391960000,"open":410.899,"high":411.299,"low":410.899,"close":410.899,"volume":0.01759999990463257},{"timestamp":1742392020000,"open":410.999,"high":411.199,"low":410.899,"close":410.999,"volume":0.006599999964237213},{"timestamp":1742392080000,"open":411.099,"high":411.099,"low":410.999,"close":410.999,"volume":0.007040000054985285},{"timestamp":1742392140000,"open":411.099,"high":411.299,"low":410.999,"close":411.299,"volume":0.007040000054985285},{"timestamp":1742392200000,"open":411.399,"high":411.399,"low":410.999,"close":410.999,"volume":0.012319999746978283},{"timestamp":1742392260000,"open":411.099,"high":411.099,"low":410.899,"close":410.899,"volume":0.008799999952316284},{"timestamp":1742392320000,"open":410.999,"high":411.299,"low":410.899,"close":411.299,"volume":0.0035200000274926424},{"timestamp":1742392380000,"open":411.299,"high":411.399,"low":411.199,"close":411.399,"volume":0.009239999577403069},{"timestamp":1742392440000,"open":411.499,"high":411.999,"low":411.499,"close":411.799,"volume":0.010999999940395355},{"timestamp":1742392500000,"open":411.899,"high":412.299,"low":411.899,"close":412.099,"volume":0.006599999964237213},{"timestamp":1742392560000,"open":412.099,"high":412.199,"low":412.099,"close":412.199,"volume":0.00395999988541007},{"timestamp":1742392620000,"open":412.199,"high":412.499,"low":412.099,"close":412.499,"volume":0.0061599998734891415},{"timestamp":1742392680000,"open":412.499,"high":412.499,"low":412.099,"close":412.499,"volume":0.015399999916553497},{"timestamp":1742392740000,"open":412.399,"high":412.399,"low":412.099,"close":412.099,"volume":0.005280000157654285},{"timestamp":1742392800000,"open":412.099,"high":412.299,"low":412.099,"close":412.299,"volume":0.0061599998734891415},{"timestamp":1742392860000,"open":412.299,"high":412.499,"low":412.299,"close":412.499,"volume":0.005280000157654285},{"timestamp":1742392920000,"open":412.399,"high":412.399,"low":412.199,"close":412.199,"volume":0.004399999976158142},{"timestamp":1742392980000,"open":412.299,"high":412.299,"low":412.099,"close":412.099,"volume":0.0074800001457333565},{"timestamp":1742393040000,"open":412.199,"high":412.599,"low":412.199,"close":412.499,"volume":0.005280000157654285},{"timestamp":1742393100000,"open":412.399,"high":412.599,"low":412.299,"close":412.499,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":412.599,"high":412.799,"low":412.499,"close":412.699,"volume":0.007040000054985285},{"timestamp":1742393220000,"open":412.799,"high":412.999,"low":412.699,"close":412.899,"volume":0.010999999940395355},{"timestamp":1742393280000,"open":412.799,"high":412.899,"low":412.599,"close":412.899,"volume":0.0074800001457333565},{"timestamp":1742393340000,"open":412.999,"high":413.099,"low":412.999,"close":413.099,"volume":0.0035200000274926424},{"timestamp":1742393400000,"open":412.999,"high":412.999,"low":412.799,"close":412.899,"volume":0.008799999952316284},{"timestamp":1742393460000,"open":412.999,"high":412.999,"low":412.899,"close":412.899,"volume":0.0083600003272295},{"timestamp":1742393520000,"open":412.899,"high":412.999,"low":412.799,"close":412.999,"volume":0.00395999988541007},{"timestamp":1742393580000,"open":413.099,"high":413.199,"low":413.099,"close":413.199,"volume":0.009680000133812428},{"timestamp":1742393640000,"open":413.199,"high":413.199,"low":413.099,"close":413.199,"volume":0.01143999956548214},{"timestamp":1742393700000,"open":413.099,"high":413.299,"low":412.999,"close":413.199,"volume":0.0074800001457333565},{"timestamp":1742393760000,"open":413.099,"high":413.099,"low":412.899,"close":412.999,"volume":0.01056000031530857},{"timestamp":1742393820000,"open":413.099,"high":413.099,"low":412.899,"close":412.999,"volume":0.01143999956548214},{"timestamp":1742393880000,"open":413.099,"high":413.099,"low":412.899,"close":412.899,"volume":0.004399999976158142},{"timestamp":1742393940000,"open":412.899,"high":413.199,"low":412.899,"close":413.199,"volume":0.007040000054985285},{"timestamp":1742394000000,"open":413.199,"high":413.199,"low":412.999,"close":413.099,"volume":0.006599999964237213},{"timestamp":1742394060000,"open":413.099,"high":413.199,"low":412.899,"close":413.199,"volume":0.006599999964237213},{"timestamp":1742394120000,"open":413.299,"high":413.599,"low":413.199,"close":413.599,"volume":0.004840000066906214},{"timestamp":1742394180000,"open":413.699,"high":413.799,"low":413.599,"close":413.699,"volume":0.004399999976158142},{"timestamp":1742394240000,"open":413.699,"high":413.699,"low":413.499,"close":413.599,"volume":0.008799999952316284},{"timestamp":1742394300000,"open":413.699,"high":413.699,"low":413.499,"close":413.499,"volume":0.0032399999909102917},{"timestamp":1742394360000,"open":413.499,"high":413.499,"low":413.099,"close":413.199,"volume":0.0061599998734891415},{"timestamp":1742394420000,"open":413.199,"high":413.399,"low":413.099,"close":413.399,"volume":0.005280000157654285},{"timestamp":1742394480000,"open":413.499,"high":413.799,"low":413.499,"close":413.499,"volume":0.009239999577403069},{"timestamp":1742394540000,"open":413.599,"high":413.599,"low":413.499,"close":413.499,"volume":0.0030799999367445707},{"timestamp":1742394600000,"open":413.499,"high":413.799,"low":413.399,"close":413.799,"volume":0.0083600003272295},{"timestamp":1742394660000,"open":413.799,"high":414.099,"low":413.799,"close":413.899,"volume":0.0083600003272295},{"timestamp":1742394720000,"open":413.899,"high":414.099,"low":413.899,"close":414.099,"volume":0.0030799999367445707},{"timestamp":1742394780000,"open":414.199,"high":414.299,"low":414.199,"close":414.199,"volume":0.002199999988079071},{"timestamp":1742394840000,"open":414.199,"high":414.199,"low":414.199,"close":414.199,"volume":0.00395999988541007},{"timestamp":1742394900000,"open":414.199,"high":414.599,"low":414.199,"close":414.599,"volume":0.0074800001457333565},{"timestamp":1742394960000,"open":414.499,"high":414.899,"low":414.499,"close":414.899,"volume":0.00571999978274107},{"timestamp":1742395020000,"open":414.899,"high":414.899,"low":414.799,"close":414.799,"volume":0.0035200000274926424},{"timestamp":1742395080000,"open":414.699,"high":414.799,"low":414.699,"close":414.699,"volume":0.007040000054985285},{"timestamp":1742395140000,"open":414.699,"high":414.699,"low":414.499,"close":414.599,"volume":0.012760000303387642},{"timestamp":1742395200000,"open":414.599,"high":414.799,"low":414.599,"close":414.699,"volume":0.011880000121891499},{"timestamp":1742395260000,"open":414.799,"high":414.799,"low":414.599,"close":414.599,"volume":0.006599999964237213},{"timestamp":1742395320000,"open":414.599,"high":414.599,"low":414.499,"close":414.599,"volume":0.0061599998734891415},{"timestamp":1742395380000,"open":414.599,"high":414.699,"low":414.299,"close":414.699,"volume":0.011880000121891499},{"timestamp":1742395440000,"open":414.799,"high":414.799,"low":414.699,"close":414.699,"volume":0.0026400000788271427},{"timestamp":1742395500000,"open":414.699,"high":414.799,"low":414.699,"close":414.699,"volume":0.0030799999367445707},{"timestamp":1742395560000,"open":414.599,"high":414.599,"low":414.499,"close":414.599,"volume":0.004399999976158142},{"timestamp":1742395620000,"open":414.699,"high":415.099,"low":414.599,"close":415.099,"volume":0.0026400000788271427},{"timestamp":1742395680000,"open":415.099,"high":415.099,"low":414.999,"close":415.099,"volume":0.008799999952316284},{"timestamp":1742395740000,"open":415.099,"high":415.199,"low":414.899,"close":414.899,"volume":0.00395999988541007},{"timestamp":1742395800000,"open":414.899,"high":415.099,"low":414.899,"close":415.099,"volume":0.00395999988541007},{"timestamp":1742395860000,"open":414.999,"high":414.999,"low":414.899,"close":414.999,"volume":0.005280000157654285},{"timestamp":1742395920000,"open":414.999,"high":415.299,"low":414.899,"close":415.199,"volume":0.004840000066906214},{"timestamp":1742395980000,"open":415.099,"high":415.199,"low":414.899,"close":414.899,"volume":0.002199999988079071},{"timestamp":1742396040000,"open":414.999,"high":415.199,"low":414.899,"close":415.099,"volume":0.0030799999367445707},{"timestamp":1742396100000,"open":415.199,"high":415.199,"low":415.099,"close":415.099,"volume":0.004840000066906214},{"timestamp":1742396160000,"open":415.099,"high":415.199,"low":415.099,"close":415.099,"volume":0.0026400000788271427},{"timestamp":1742396220000,"open":414.999,"high":415.199,"low":414.999,"close":415.199,"volume":0.0026400000788271427},{"timestamp":1742396280000,"open":415.099,"high":415.199,"low":414.999,"close":414.999,"volume":0.010999999940395355},{"timestamp":1742396340000,"open":414.899,"high":414.899,"low":414.599,"close":414.599,"volume":0.004399999976158142},{"timestamp":1742396400000,"open":414.699,"high":414.899,"low":414.599,"close":414.799,"volume":0.005280000157654285},{"timestamp":1742396460000,"open":414.799,"high":414.799,"low":414.599,"close":414.699,"volume":0.004399999976158142},{"timestamp":1742396520000,"open":414.799,"high":414.799,"low":414.699,"close":414.799,"volume":0.007040000054985285},{"timestamp":1742396580000,"open":414.799,"high":414.799,"low":414.399,"close":414.499,"volume":0.00571999978274107},{"timestamp":1742396640000,"open":414.599,"high":414.599,"low":414.199,"close":414.199,"volume":0.0030799999367445707},{"timestamp":1742396700000,"open":414.299,"high":414.399,"low":413.999,"close":414.399,"volume":0.004559999797493219},{"timestamp":1742396760000,"open":414.399,"high":414.699,"low":414.399,"close":414.699,"volume":0.002199999988079071},{"timestamp":1742396820000,"open":414.799,"high":414.799,"low":414.699,"close":414.799,"volume":0.0017600000137463212},{"timestamp":1742396880000,"open":414.799,"high":414.999,"low":414.599,"close":414.799,"volume":0.00791999977082014},{"timestamp":1742396940000,"open":414.699,"high":414.999,"low":414.699,"close":414.999,"volume":0.004840000066906214},{"timestamp":1742397000000,"open":415.099,"high":415.399,"low":415.099,"close":415.399,"volume":0.0030799999367445707},{"timestamp":1742397060000,"open":415.199,"high":415.199,"low":415.099,"close":415.099,"volume":0.0013200000394135714},{"timestamp":1742397120000,"open":415.199,"high":415.199,"low":415.099,"close":415.099,"volume":0.0017600000137463212},{"timestamp":1742397180000,"open":415.099,"high":415.399,"low":415.099,"close":415.399,"volume":0.002199999988079071},{"timestamp":1742397240000,"open":415.599,"high":415.599,"low":415.599,"close":415.599,"volume":0.002199999988079071},{"timestamp":1742397300000,"open":415.599,"high":415.699,"low":415.599,"close":415.599,"volume":0.004399999976158142},{"timestamp":1742397360000,"open":415.499,"high":415.499,"low":415.299,"close":415.299,"volume":0.0030799999367445707},{"timestamp":1742397420000,"open":415.199,"high":415.199,"low":415.199,"close":415.199,"volume":0.0004400000034365803},{"timestamp":1742397480000,"open":415.299,"high":415.299,"low":415.099,"close":415.199,"volume":0.0026400000788271427},{"timestamp":1742397540000,"open":415.099,"high":415.199,"low":415.099,"close":415.199,"volume":0.0017600000137463212},{"timestamp":1742397600000,"open":415.299,"high":415.599,"low":415.299,"close":415.599,"volume":0.004399999976158142},{"timestamp":1742397660000,"open":415.599,"high":415.699,"low":415.399,"close":415.399,"volume":0.0035200000274926424},{"timestamp":1742397720000,"open":415.499,"high":415.599,"low":415.499,"close":415.599,"volume":0.0008800000068731606},{"timestamp":1742397780000,"open":415.699,"high":415.699,"low":415.399,"close":415.399,"volume":0.0035200000274926424},{"timestamp":1742397840000,"open":415.399,"high":415.399,"low":414.999,"close":414.999,"volume":0.0017600000137463212},{"timestamp":1742397900000,"open":415.099,"high":415.199,"low":414.999,"close":415.199,"volume":0.005280000157654285},{"timestamp":1742397960000,"open":415.299,"high":415.399,"low":415.199,"close":415.199,"volume":0.005280000157654285},{"timestamp":1742398020000,"open":415.099,"high":415.199,"low":415.099,"close":415.099,"volume":0.0017600000137463212},{"timestamp":1742398140000,"open":415.199,"high":415.399,"low":415.199,"close":415.199,"volume":0.009239999577403069},{"timestamp":1742398200000,"open":415.199,"high":415.299,"low":415.199,"close":415.199,"volume":0.005280000157654285},{"timestamp":1742398260000,"open":415.199,"high":415.299,"low":415.099,"close":415.199,"volume":0.00395999988541007},{"timestamp":1742398320000,"open":415.299,"high":415.699,"low":415.299,"close":415.699,"volume":0.01363999955356121},{"timestamp":1742398380000,"open":415.599,"high":415.799,"low":415.599,"close":415.699,"volume":0.0030799999367445707},{"timestamp":1742398440000,"open":415.699,"high":415.799,"low":415.599,"close":415.599,"volume":0.002199999988079071},{"timestamp":1742398500000,"open":415.499,"high":415.699,"low":415.499,"close":415.699,"volume":0.004840000066906214},{"timestamp":1742398560000,"open":415.699,"high":415.899,"low":415.699,"close":415.899,"volume":0.009239999577403069},{"timestamp":1742398620000,"open":415.899,"high":416.099,"low":415.899,"close":415.999,"volume":0.012319999746978283},{"timestamp":1742398680000,"open":416.199,"high":416.199,"low":416.099,"close":416.099,"volume":0.0061599998734891415},{"timestamp":1742398740000,"open":416.199,"high":416.199,"low":415.899,"close":415.899,"volume":0.004840000066906214},{"timestamp":1742398800000,"open":415.999,"high":416.099,"low":415.899,"close":415.999,"volume":0.005280000157654285},{"timestamp":1742398860000,"open":415.899,"high":415.899,"low":415.899,"close":415.899,"volume":0.0026400000788271427},{"timestamp":1742398920000,"open":415.999,"high":415.999,"low":415.899,"close":415.899,"volume":0.004399999976158142},{"timestamp":1742398980000,"open":415.999,"high":415.999,"low":415.899,"close":415.899,"volume":0.004840000066906214},{"timestamp":1742399040000,"open":415.899,"high":415.899,"low":415.899,"close":415.899,"volume":0.0035200000274926424},{"timestamp":1742399100000,"open":415.899,"high":415.999,"low":415.799,"close":415.899,"volume":0.004840000066906214},{"timestamp":1742399160000,"open":415.999,"high":415.999,"low":415.899,"close":415.999,"volume":0.00395999988541007},{"timestamp":1742399220000,"open":415.899,"high":415.899,"low":415.799,"close":415.799,"volume":0.007040000054985285},{"timestamp":1742399280000,"open":415.899,"high":415.999,"low":415.799,"close":415.899,"volume":0.005280000157654285},{"timestamp":1742399340000,"open":415.799,"high":416.399,"low":415.799,"close":416.399,"volume":0.00571999978274107},{"timestamp":1742399400000,"open":416.499,"high":416.699,"low":416.499,"close":416.699,"volume":0.0030799999367445707},{"timestamp":1742399460000,"open":416.699,"high":416.699,"low":416.599,"close":416.699,"volume":0.005280000157654285},{"timestamp":1742399520000,"open":416.699,"high":416.799,"low":416.599,"close":416.599,"volume":0.0061599998734891415},{"timestamp":1742399580000,"open":416.699,"high":416.899,"low":416.599,"close":416.799,"volume":0.004840000066906214},{"timestamp":1742399640000,"open":416.799,"high":416.799,"low":416.699,"close":416.799,"volume":0.010119999758899212},{"timestamp":1742399700000,"open":416.699,"high":416.699,"low":416.599,"close":416.699,"volume":0.00791999977082014},{"timestamp":1742399760000,"open":416.799,"high":416.899,"low":416.799,"close":416.799,"volume":0.004840000066906214},{"timestamp":1742399820000,"open":416.699,"high":416.699,"low":416.699,"close":416.699,"volume":0.0035200000274926424},{"timestamp":1742399880000,"open":416.599,"high":416.599,"low":416.599,"close":416.599,"volume":0.0017600000137463212},{"timestamp":1742399940000,"open":416.699,"high":416.699,"low":416.699,"close":416.699,"volume":0.0013200000394135714},{"timestamp":1742400000000,"open":416.599,"high":416.599,"low":416.099,"close":416.099,"volume":0.00395999988541007},{"timestamp":1742400060000,"open":416.099,"high":416.099,"low":415.999,"close":416.099,"volume":0.005280000157654285},{"timestamp":1742400120000,"open":416.199,"high":416.399,"low":416.199,"close":416.299,"volume":0.0026400000788271427},{"timestamp":1742400180000,"open":416.399,"high":416.399,"low":416.199,"close":416.199,"volume":0.0017600000137463212},{"timestamp":1742400240000,"open":416.099,"high":416.399,"low":416.099,"close":416.199,"volume":0.00571999978274107},{"timestamp":1742400300000,"open":416.199,"high":416.299,"low":416.199,"close":416.299,"volume":0.0061599998734891415},{"timestamp":1742400360000,"open":416.199,"high":416.299,"low":416.099,"close":416.199,"volume":0.002199999988079071},{"timestamp":1742400420000,"open":416.299,"high":416.299,"low":415.999,"close":416.199,"volume":0.00791999977082014},{"timestamp":1742400480000,"open":416.299,"high":416.299,"low":416.099,"close":416.099,"volume":0.0017600000137463212},{"timestamp":1742400540000,"open":416.199,"high":416.199,"low":416.099,"close":416.099,"volume":0.0008800000068731606},{"timestamp":1742400600000,"open":416.099,"high":416.099,"low":415.499,"close":415.499,"volume":0.009680000133812428},{"timestamp":1742400660000,"open":415.599,"high":415.599,"low":415.499,"close":415.499,"volume":0.004840000066906214},{"timestamp":1742400720000,"open":415.499,"high":415.499,"low":415.399,"close":415.399,"volume":0.0061599998734891415},{"timestamp":1742400780000,"open":415.399,"high":415.399,"low":415.299,"close":415.399,"volume":0.00571999978274107},{"timestamp":1742400840000,"open":415.299,"high":415.499,"low":415.199,"close":415.299,"volume":0.004399999976158142},{"timestamp":1742400900000,"open":415.399,"high":415.599,"low":415.399,"close":415.399,"volume":0.014960000291466713},{"timestamp":1742400960000,"open":415.399,"high":415.599,"low":415.399,"close":415.599,"volume":0.002199999988079071},{"timestamp":1742401020000,"open":415.699,"high":415.799,"low":415.599,"close":415.699,"volume":0.002199999988079071},{"timestamp":1742401080000,"open":415.699,"high":415.699,"low":415.499,"close":415.599,"volume":0.002199999988079071},{"timestamp":1742401140000,"open":415.499,"high":415.699,"low":415.499,"close":415.699,"volume":0.00571999978274107},{"timestamp":1742401200000,"open":415.599,"high":416.099,"low":415.599,"close":416.099,"volume":0.007040000054985285},{"timestamp":1742401260000,"open":415.999,"high":415.999,"low":415.899,"close":415.899,"volume":0.006599999964237213},{"timestamp":1742401320000,"open":415.999,"high":415.999,"low":415.799,"close":415.799,"volume":0.009239999577403069},{"timestamp":1742401380000,"open":415.899,"high":415.899,"low":415.699,"close":415.899,"volume":0.0061599998734891415},{"timestamp":1742401440000,"open":415.799,"high":416.199,"low":415.699,"close":416.099,"volume":0.012319999746978283},{"timestamp":1742401500000,"open":416.199,"high":416.599,"low":416.199,"close":416.399,"volume":0.0061599998734891415},{"timestamp":1742401560000,"open":416.499,"high":416.599,"low":416.399,"close":416.599,"volume":0.006599999964237213},{"timestamp":1742401620000,"open":416.499,"high":416.699,"low":416.499,"close":416.499,"volume":0.0083600003272295},{"timestamp":1742401680000,"open":416.299,"high":416.599,"low":416.199,"close":416.399,"volume":0.008799999952316284},{"timestamp":1742401740000,"open":416.499,"high":416.599,"low":416.399,"close":416.399,"volume":0.0074800001457333565}]