[{"timestamp":1742347800000,"open":372.396,"high":372.795,"low":370.396,"close":370.797,"volume":0.11588999629020691},{"timestamp":1742347860000,"open":370.395,"high":371.596,"low":370.395,"close":370.997,"volume":0.07669000327587128},{"timestamp":1742347920000,"open":371.197,"high":371.997,"low":370.596,"close":370.796,"volume":0.09459000080823898},{"timestamp":1742347980000,"open":370.597,"high":370.597,"low":370.196,"close":370.196,"volume":0.00791999977082014},{"timestamp":1742348040000,"open":369.997,"high":371.196,"low":369.997,"close":371.196,"volume":0.07281000167131424},{"timestamp":1742348100000,"open":371.166,"high":371.196,"low":370.397,"close":370.597,"volume":0.0328500010073185},{"timestamp":1742348160000,"open":370.996,"high":371.197,"low":370.796,"close":370.996,"volume":0.04077000170946121},{"timestamp":1742348220000,"open":370.796,"high":370.997,"low":370.397,"close":370.796,"volume":0.03384000062942505},{"timestamp":1742348280000,"open":370.795,"high":371.197,"low":370.795,"close":370.996,"volume":0.03491999953985214},{"timestamp":1742348340000,"open":370.997,"high":371.197,"low":370.596,"close":370.797,"volume":0.02493000030517578},{"timestamp":1742348400000,"open":370.795,"high":370.795,"low":370.396,"close":370.396,"volume":0.020880000665783882},{"timestamp":1742348460000,"open":370.596,"high":371.597,"low":370.596,"close":371.597,"volume":0.02988000027835369},{"timestamp":1742348520000,"open":371.797,"high":372.197,"low":371.796,"close":372.196,"volume":0.02889000065624714},{"timestamp":1742348580000,"open":372.197,"high":372.597,"low":372.197,"close":372.597,"volume":0.013949999585747719},{"timestamp":1742348640000,"open":372.796,"high":373.596,"low":372.796,"close":373.596,"volume":0.04481999948620796},{"timestamp":1742348700000,"open":373.997,"high":374.597,"low":373.996,"close":374.597,"volume":0.04986000061035156},{"timestamp":1742348760000,"open":374.997,"high":375.397,"low":374.596,"close":374.796,"volume":0.08460000157356262},{"timestamp":1742348820000,"open":374.796,"high":375.397,"low":374.596,"close":374.796,"volume":0.06776999682188034},{"timestamp":1742348880000,"open":374.797,"high":374.996,"low":373.997,"close":374.197,"volume":0.06362999975681305},{"timestamp":1742348940000,"open":374.196,"high":374.397,"low":373.797,"close":374.197,"volume":0.04284000024199486},{"timestamp":1742349000000,"open":374.396,"high":374.396,"low":373.396,"close":373.796,"volume":0.027899999171495438},{"timestamp":1742349060000,"open":373.397,"high":373.597,"low":373.397,"close":373.597,"volume":0.001979999942705035},{"timestamp":1742349120000,"open":373.566,"high":373.566,"low":372.996,"close":373.197,"volume":0.01286999974399805},{"timestamp":1742349180000,"open":373.396,"high":373.796,"low":373.197,"close":373.197,"volume":0.015930000692605972},{"timestamp":1742349240000,"open":373.196,"high":373.397,"low":373.196,"close":373.396,"volume":0.022859999909996986},{"timestamp":1742349300000,"open":373.197,"high":373.797,"low":373.197,"close":373.797,"volume":0.015930000692605972},{"timestamp":1742349360000,"open":374.196,"high":374.396,"low":373.796,"close":373.796,"volume":0.022949999198317528},{"timestamp":1742349420000,"open":373.996,"high":373.996,"low":373.396,"close":373.597,"volume":0.022859999909996986},{"timestamp":1742349480000,"open":373.396,"high":373.996,"low":373.396,"close":373.396,"volume":0.022859999909996986},{"timestamp":1742349540000,"open":373.197,"high":373.396,"low":372.996,"close":373.396,"volume":0.01286999974399805},{"timestamp":1742349600000,"open":373.197,"high":373.396,"low":372.797,"close":373.196,"volume":0.01484999991953373},{"timestamp":1742349660000,"open":373.197,"high":373.797,"low":373.196,"close":373.797,"volume":0.025919999927282333},{"timestamp":1742349720000,"open":373.795,"high":373.795,"low":373.397,"close":373.597,"volume":0.014940000139176846},{"timestamp":1742349780000,"open":373.596,"high":373.796,"low":373.197,"close":373.397,"volume":0.025919999927282333},{"timestamp":1742349840000,"open":373.595,"high":373.597,"low":373.396,"close":373.396,"volume":0.010979999788105488},{"timestamp":1742349900000,"open":373.596,"high":373.596,"low":373.396,"close":373.397,"volume":0.012959999963641167},{"timestamp":1742349960000,"open":373.596,"high":373.796,"low":373.596,"close":373.796,"volume":0.001979999942705035},{"timestamp":1742350020000,"open":373.996,"high":374.397,"low":373.996,"close":374.397,"volume":0.012959999963641167},{"timestamp":1742350080000,"open":374.396,"high":374.396,"low":373.797,"close":373.997,"volume":0.02889000065624714},{"timestamp":1742350140000,"open":373.797,"high":373.797,"low":373.596,"close":373.596,"volume":0.008910000324249268},{"timestamp":1742350200000,"open":373.797,"high":374.197,"low":373.797,"close":374.197,"volume":0.006930000148713589},{"timestamp":1742350260000,"open":374.396,"high":374.597,"low":374.396,"close":374.597,"volume":0.001979999942705035},{"timestamp":1742350320000,"open":374.796,"high":374.797,"low":374.396,"close":374.797,"volume":0.01484999991953373},{"timestamp":1742350380000,"open":374.996,"high":375.197,"low":374.397,"close":374.397,"volume":0.022859999909996986},{"timestamp":1742350440000,"open":374.196,"high":374.796,"low":374.196,"close":374.597,"volume":0.0328500010073185},{"timestamp":1742350500000,"open":374.595,"high":374.595,"low":373.796,"close":373.996,"volume":0.03878999873995781},{"timestamp":1742350560000,"open":373.996,"high":373.996,"low":373.396,"close":373.597,"volume":0.05768999829888344},{"timestamp":1742350620000,"open":373.596,"high":373.797,"low":373.196,"close":373.196,"volume":0.021870000287890434},{"timestamp":1742350680000,"open":372.997,"high":373.996,"low":372.997,"close":373.996,"volume":0.016920000314712524},{"timestamp":1742350740000,"open":373.796,"high":373.997,"low":373.396,"close":373.996,"volume":0.05471999943256378},{"timestamp":1742350800000,"open":374.197,"high":374.197,"low":373.796,"close":373.796,"volume":0.030869999900460243},{"timestamp":1742350860000,"open":373.796,"high":374.396,"low":373.796,"close":374.197,"volume":0.05372999981045723},{"timestamp":1742350920000,"open":374.397,"high":375.197,"low":374.397,"close":374.997,"volume":0.04878000169992447},{"timestamp":1742350980000,"open":374.796,"high":374.997,"low":374.396,"close":374.797,"volume":0.041669998317956924},{"timestamp":1742351040000,"open":374.997,"high":375.196,"low":374.796,"close":374.995,"volume":0.04778999835252762},{"timestamp":1742351100000,"open":374.796,"high":375.597,"low":374.796,"close":375.597,"volume":0.0378899984061718},{"timestamp":1742351160000,"open":375.596,"high":375.596,"low":375.196,"close":375.396,"volume":0.01889999955892563},{"timestamp":1742351220000,"open":375.597,"high":376.197,"low":375.597,"close":375.997,"volume":0.011880000121891499},{"timestamp":1742351280000,"open":375.997,"high":376.396,"low":375.997,"close":376.196,"volume":0.005940000060945749},{"timestamp":1742351340000,"open":376.196,"high":377.197,"low":376.196,"close":377.197,"volume":0.08666999638080597},{"timestamp":1742351400000,"open":376.996,"high":377.397,"low":376.996,"close":377.197,"volume":0.014360000379383564},{"timestamp":1742351460000,"open":377.397,"high":378.397,"low":377.196,"close":377.997,"volume":0.07173000276088715},{"timestamp":1742351520000,"open":378.196,"high":378.197,"low":377.996,"close":378.197,"volume":0.03581999987363815},{"timestamp":1742351580000,"open":377.997,"high":378.196,"low":377.797,"close":377.996,"volume":0.022859999909996986},{"timestamp":1742351640000,"open":377.597,"high":378.196,"low":377.396,"close":377.796,"volume":0.022859999909996986},{"timestamp":1742351700000,"open":377.597,"high":377.597,"low":377.196,"close":377.396,"volume":0.02988000027835369},{"timestamp":1742351760000,"open":377.396,"high":378.197,"low":377.396,"close":378.196,"volume":0.01988999918103218},{"timestamp":1742351820000,"open":377.997,"high":378.197,"low":377.996,"close":378.197,"volume":0.005940000060945749},{"timestamp":1742351880000,"open":378.196,"high":378.197,"low":377.796,"close":377.996,"volume":0.05976000055670738},{"timestamp":1742351940000,"open":377.997,"high":378.197,"low":377.796,"close":377.796,"volume":0.041850000619888306},{"timestamp":1742352000000,"open":377.796,"high":378.197,"low":377.796,"close":378.197,"volume":0.010889999568462372},{"timestamp":1742352060000,"open":377.997,"high":378.197,"low":377.996,"close":378.197,"volume":0.0328500010073185},{"timestamp":1742352120000,"open":377.996,"high":378.197,"low":377.996,"close":377.996,"volume":0.020880000665783882},{"timestamp":1742352180000,"open":377.797,"high":378.197,"low":377.796,"close":378.196,"volume":0.02483999915421009},{"timestamp":1742352240000,"open":377.996,"high":378.596,"low":377.996,"close":378.396,"volume":0.022770000621676445},{"timestamp":1742352300000,"open":378.196,"high":378.397,"low":378.196,"close":378.396,"volume":0.00494999997317791},{"timestamp":1742352360000,"open":378.197,"high":378.197,"low":378.196,"close":378.197,"volume":0.006930000148713589},{"timestamp":1742352420000,"open":378.197,"high":378.397,"low":377.997,"close":378.397,"volume":0.022859999909996986},{"timestamp":1742352480000,"open":378.196,"high":378.396,"low":377.997,"close":377.997,"volume":0.014940000139176846},{"timestamp":1742352540000,"open":377.797,"high":377.997,"low":377.796,"close":377.997,"volume":0.010889999568462372},{"timestamp":1742352600000,"open":377.996,"high":377.996,"low":376.996,"close":377.397,"volume":0.03384000062942505},{"timestamp":1742352660000,"open":377.597,"high":377.597,"low":376.996,"close":377.596,"volume":0.04481999948620796},{"timestamp":1742352720000,"open":377.597,"high":377.597,"low":377.396,"close":377.596,"volume":0.008910000324249268},{"timestamp":1742352780000,"open":377.797,"high":377.997,"low":377.796,"close":377.997,"volume":0.00395999988541007},{"timestamp":1742352840000,"open":377.996,"high":378.397,"low":377.996,"close":378.397,"volume":0.00494999997317791},{"timestamp":1742352900000,"open":378.395,"high":378.397,"low":378.196,"close":378.197,"volume":0.013949999585747719},{"timestamp":1742352960000,"open":378.396,"high":378.397,"low":377.996,"close":378.197,"volume":0.005940000060945749},{"timestamp":1742353020000,"open":378.195,"high":378.397,"low":378.195,"close":378.397,"volume":0.051750000566244125},{"timestamp":1742353080000,"open":378.197,"high":378.597,"low":378.196,"close":378.597,"volume":0.011880000121891499},{"timestamp":1742353140000,"open":378.596,"high":378.797,"low":378.596,"close":378.796,"volume":0.00494999997317791},{"timestamp":1742353200000,"open":378.396,"high":378.396,"low":378.396,"close":378.396,"volume":0.0013200000394135714},{"timestamp":1742353260000,"open":378.596,"high":378.597,"low":377.996,"close":378.396,"volume":0.014940000139176846},{"timestamp":1742353320000,"open":378.396,"high":378.597,"low":378.396,"close":378.597,"volume":0.00989999994635582},{"timestamp":1742353380000,"open":378.597,"high":378.597,"low":378.396,"close":378.396,"volume":0.00791999977082014},{"timestamp":1742353440000,"open":378.596,"high":378.596,"low":378.397,"close":378.397,"volume":0.010979999788105488},{"timestamp":1742353500000,"open":378.597,"high":378.796,"low":378.596,"close":378.796,"volume":0.0029700000304728746},{"timestamp":1742353560000,"open":378.996,"high":379.597,"low":378.996,"close":379.597,"volume":0.01988999918103218},{"timestamp":1742353620000,"open":379.396,"high":379.597,"low":378.996,"close":379.196,"volume":0.022859999909996986},{"timestamp":1742353680000,"open":379.396,"high":379.596,"low":379.197,"close":379.197,"volume":0.013949999585747719},{"timestamp":1742353740000,"open":379.197,"high":379.597,"low":378.996,"close":379.597,"volume":0.00791999977082014},{"timestamp":1742353800000,"open":379.597,"high":379.597,"low":379.196,"close":379.397,"volume":0.026329999789595604},{"timestamp":1742353860000,"open":379.196,"high":379.396,"low":379.196,"close":379.396,"volume":0.01286999974399805},{"timestamp":1742353920000,"open":379.197,"high":379.397,"low":379.196,"close":379.396,"volume":0.00989999994635582},{"timestamp":1742353980000,"open":379.597,"high":379.797,"low":379.596,"close":379.596,"volume":0.005940000060945749},{"timestamp":1742354040000,"open":379.795,"high":379.796,"low":379.596,"close":379.596,"volume":0.015930000692605972},{"timestamp":1742354100000,"open":379.396,"high":379.396,"low":378.397,"close":378.397,"volume":0.05490000173449516},{"timestamp":1742354160000,"open":378.397,"high":378.397,"low":377.597,"close":377.597,"volume":0.02889000065624714},{"timestamp":1742354220000,"open":377.596,"high":377.997,"low":377.596,"close":377.996,"volume":0.00989999994635582},{"timestamp":1742354280000,"open":377.996,"high":378.797,"low":377.996,"close":378.796,"volume":0.017909999936819077},{"timestamp":1742354340000,"open":378.797,"high":378.996,"low":378.596,"close":378.796,"volume":0.00989999994635582},{"timestamp":1742354400000,"open":378.596,"high":378.597,"low":378.396,"close":378.396,"volume":0.026909999549388885},{"timestamp":1742354460000,"open":378.395,"high":378.395,"low":378.197,"close":378.197,"volume":0.009990000165998936},{"timestamp":1742354520000,"open":378.397,"high":378.596,"low":378.396,"close":378.596,"volume":0.00494999997317791},{"timestamp":1742354580000,"open":378.396,"high":378.397,"low":378.396,"close":378.397,"volume":0.005940000060945749},{"timestamp":1742354640000,"open":378.396,"high":378.997,"low":378.396,"close":378.797,"volume":0.006930000148713589},{"timestamp":1742354700000,"open":378.996,"high":378.996,"low":378.596,"close":378.596,"volume":0.03294000029563904},{"timestamp":1742354760000,"open":378.597,"high":378.597,"low":378.396,"close":378.597,"volume":0.00494999997317791},{"timestamp":1742354820000,"open":378.596,"high":378.997,"low":378.596,"close":378.796,"volume":0.008910000324249268},{"timestamp":1742354940000,"open":378.597,"high":378.597,"low":378.196,"close":378.397,"volume":0.006930000148713589},{"timestamp":1742355000000,"open":378.597,"high":378.796,"low":378.597,"close":378.597,"volume":0.00494999997317791},{"timestamp":1742355120000,"open":378.797,"high":378.996,"low":378.796,"close":378.797,"volume":0.014940000139176846},{"timestamp":1742355180000,"open":378.597,"high":378.797,"low":378.596,"close":378.596,"volume":0.0029700000304728746},{"timestamp":1742355240000,"open":378.796,"high":378.797,"low":378.596,"close":378.797,"volume":0.013949999585747719},{"timestamp":1742355300000,"open":378.796,"high":378.796,"low":378.596,"close":378.596,"volume":0.013949999585747719},{"timestamp":1742355360000,"open":378.796,"high":378.997,"low":378.796,"close":378.997,"volume":0.001979999942705035},{"timestamp":1742355420000,"open":379.195,"high":379.197,"low":378.797,"close":379.197,"volume":0.01889999955892563},{"timestamp":1742355480000,"open":378.996,"high":378.996,"low":378.996,"close":378.996,"volume":0.0009899999713525176},{"timestamp":1742355540000,"open":378.796,"high":379.196,"low":378.796,"close":378.997,"volume":0.022949999198317528},{"timestamp":1742355600000,"open":378.797,"high":378.997,"low":378.796,"close":378.997,"volume":0.008910000324249268},{"timestamp":1742355660000,"open":378.795,"high":378.996,"low":378.596,"close":378.797,"volume":0.025919999927282333},{"timestamp":1742355720000,"open":378.597,"high":378.797,"low":378.596,"close":378.796,"volume":0.012959999963641167},{"timestamp":1742355780000,"open":378.996,"high":378.996,"low":378.996,"close":378.996,"volume":0.0009899999713525176},{"timestamp":1742355840000,"open":378.995,"high":378.997,"low":378.596,"close":378.797,"volume":0.050850000232458115},{"timestamp":1742355900000,"open":378.596,"high":378.596,"low":378.396,"close":378.397,"volume":0.013949999585747719},{"timestamp":1742355960000,"open":378.797,"high":378.797,"low":378.396,"close":378.396,"volume":0.012959999963641167},{"timestamp":1742356020000,"open":378.395,"high":378.395,"low":377.996,"close":377.997,"volume":0.012959999963641167},{"timestamp":1742356080000,"open":378.197,"high":378.597,"low":378.197,"close":378.597,"volume":0.00494999997317791},{"timestamp":1742356140000,"open":378.596,"high":378.796,"low":378.596,"close":378.796,"volume":0.006930000148713589},{"timestamp":1742356260000,"open":378.995,"high":378.997,"low":378.995,"close":378.997,"volume":0.009990000165998936},{"timestamp":1742356320000,"open":378.797,"high":378.797,"low":378.596,"close":378.796,"volume":0.0029700000304728746},{"timestamp":1742356380000,"open":378.796,"high":378.996,"low":378.597,"close":378.597,"volume":0.00791999977082014},{"timestamp":1742356440000,"open":378.796,"high":378.797,"low":378.596,"close":378.596,"volume":0.00791999977082014},{"timestamp":1742356500000,"open":378.796,"high":378.796,"low":378.596,"close":378.597,"volume":0.00494999997317791},{"timestamp":1742356560000,"open":378.597,"high":378.797,"low":378.396,"close":378.596,"volume":0.016920000314712524},{"timestamp":1742356620000,"open":378.597,"high":378.796,"low":378.397,"close":378.597,"volume":0.016920000314712524},{"timestamp":1742356680000,"open":378.596,"high":378.596,"low":378.596,"close":378.596,"volume":0.0009899999713525176},{"timestamp":1742356740000,"open":378.597,"high":378.797,"low":378.396,"close":378.396,"volume":0.008910000324249268},{"timestamp":1742360400000,"open":378.396,"high":378.397,"low":377.996,"close":377.996,"volume":0.04878000169992447},{"timestamp":1742360460000,"open":378.396,"high":378.396,"low":377.996,"close":377.996,"volume":0.00395999988541007},{"timestamp":1742360520000,"open":377.997,"high":377.997,"low":377.596,"close":377.997,"volume":0.01889999955892563},{"timestamp":1742360580000,"open":378.196,"high":378.197,"low":378.196,"close":378.197,"volume":0.001979999942705035},{"timestamp":1742360640000,"open":378.197,"high":378.997,"low":378.197,"close":378.797,"volume":0.027899999171495438},{"timestamp":1742360700000,"open":378.597,"high":378.797,"low":378.396,"close":378.797,"volume":0.01889999955892563},{"timestamp":1742360760000,"open":378.597,"high":378.597,"low":378.596,"close":378.596,"volume":0.001979999942705035},{"timestamp":1742360820000,"open":378.797,"high":379.197,"low":378.797,"close":378.996,"volume":0.00791999977082014},{"timestamp":1742360940000,"open":379.197,"high":379.197,"low":379.197,"close":379.197,"volume":0.001979999942705035},{"timestamp":1742361000000,"open":379.396,"high":379.396,"low":379.196,"close":379.196,"volume":0.0029700000304728746},{"timestamp":1742361060000,"open":379.196,"high":379.397,"low":379.196,"close":379.397,"volume":0.0029700000304728746},{"timestamp":1742361120000,"open":379.596,"high":379.597,"low":379.396,"close":379.597,"volume":0.02394000068306923},{"timestamp":1742361180000,"open":379.396,"high":379.597,"low":379.196,"close":379.197,"volume":0.00989999994635582},{"timestamp":1742361240000,"open":379.396,"high":379.397,"low":379.396,"close":379.397,"volume":0.0029700000304728746},{"timestamp":1742361300000,"open":379.595,"high":379.796,"low":379.595,"close":379.796,"volume":0.010979999788105488},{"timestamp":1742361360000,"open":379.797,"high":379.797,"low":379.596,"close":379.596,"volume":0.013949999585747719},{"timestamp":1742361420000,"open":379.396,"high":379.396,"low":378.796,"close":378.996,"volume":0.01988999918103218},{"timestamp":1742361480000,"open":378.796,"high":378.997,"low":378.796,"close":378.997,"volume":0.001979999942705035},{"timestamp":1742361540000,"open":378.797,"high":378.997,"low":378.196,"close":378.396,"volume":0.00791999977082014},{"timestamp":1742361600000,"open":378.597,"high":378.797,"low":378.197,"close":378.797,"volume":0.022859999909996986},{"timestamp":1742361660000,"open":378.996,"high":378.997,"low":378.596,"close":378.797,"volume":0.02483999915421009},{"timestamp":1742361720000,"open":378.796,"high":378.996,"low":378.796,"close":378.996,"volume":0.00395999988541007},{"timestamp":1742361780000,"open":378.996,"high":379.197,"low":378.996,"close":378.996,"volume":0.00494999997317791},{"timestamp":1742361900000,"open":378.996,"high":379.197,"low":378.996,"close":379.197,"volume":0.0029700000304728746},{"timestamp":1742361960000,"open":379.197,"high":379.396,"low":378.996,"close":378.997,"volume":0.017909999936819077},{"timestamp":1742362020000,"open":378.995,"high":378.996,"low":378.596,"close":378.797,"volume":0.03491999953985214},{"timestamp":1742362080000,"open":378.797,"high":378.996,"low":378.796,"close":378.996,"volume":0.010889999568462372},{"timestamp":1742362140000,"open":379.197,"high":379.197,"low":378.797,"close":378.797,"volume":0.00494999997317791},{"timestamp":1742362200000,"open":378.797,"high":378.996,"low":378.797,"close":378.996,"volume":0.001979999942705035},{"timestamp":1742362260000,"open":379.196,"high":379.397,"low":379.196,"close":379.397,"volume":0.0029700000304728746},{"timestamp":1742362320000,"open":379.197,"high":379.397,"low":378.996,"close":379.197,"volume":0.021379999816417694},{"timestamp":1742362380000,"open":378.997,"high":379.396,"low":378.796,"close":378.997,"volume":0.0328500010073185},{"timestamp":1742362440000,"open":379.196,"high":379.196,"low":378.596,"close":378.597,"volume":0.045809999108314514},{"timestamp":1742362500000,"open":378.597,"high":378.797,"low":378.196,"close":378.597,"volume":0.04778999835252762},{"timestamp":1742362560000,"open":378.397,"high":378.796,"low":377.996,"close":378.397,"volume":0.022859999909996986},{"timestamp":1742362620000,"open":378.597,"high":378.597,"low":378.196,"close":378.397,"volume":0.008910000324249268},{"timestamp":1742362680000,"open":378.396,"high":378.397,"low":377.997,"close":377.997,"volume":0.006930000148713589},{"timestamp":1742362740000,"open":377.996,"high":378.197,"low":377.597,"close":377.797,"volume":0.022859999909996986},{"timestamp":1742362800000,"open":377.796,"high":377.796,"low":376.997,"close":376.997,"volume":0.017909999936819077},{"timestamp":1742362920000,"open":376.996,"high":377.196,"low":376.396,"close":376.797,"volume":0.027899999171495438},{"timestamp":1742362980000,"open":376.996,"high":377.197,"low":376.996,"close":377.197,"volume":0.001979999942705035},{"timestamp":1742363040000,"open":376.996,"high":377.197,"low":376.396,"close":376.396,"volume":0.008249999955296516},{"timestamp":1742363100000,"open":376.197,"high":376.197,"low":375.996,"close":376.197,"volume":0.00395999988541007},{"timestamp":1742363220000,"open":375.997,"high":375.997,"low":375.596,"close":375.596,"volume":0.02879999950528145},{"timestamp":1742363280000,"open":375.797,"high":376.397,"low":375.797,"close":376.397,"volume":0.00791999977082014},{"timestamp":1742363340000,"open":376.197,"high":376.397,"low":376.196,"close":376.396,"volume":0.00395999988541007},{"timestamp":1742363400000,"open":375.996,"high":376.196,"low":375.796,"close":375.997,"volume":0.016829999163746834},{"timestamp":1742363460000,"open":376.197,"high":376.197,"low":375.596,"close":375.596,"volume":0.017909999936819077},{"timestamp":1742363520000,"open":375.396,"high":375.797,"low":375.396,"close":375.596,"volume":0.014940000139176846},{"timestamp":1742363580000,"open":375.797,"high":375.797,"low":375.197,"close":375.197,"volume":0.0378899984061718},{"timestamp":1742363640000,"open":375.396,"high":375.797,"low":375.396,"close":375.397,"volume":0.015930000692605972},{"timestamp":1742363700000,"open":375.397,"high":375.596,"low":375.196,"close":375.596,"volume":0.005940000060945749},{"timestamp":1742363760000,"open":375.396,"high":375.396,"low":374.996,"close":375.197,"volume":0.021870000287890434},{"timestamp":1742363820000,"open":374.996,"high":375.796,"low":374.996,"close":375.597,"volume":0.006930000148713589},{"timestamp":1742363880000,"open":375.596,"high":375.597,"low":374.996,"close":375.197,"volume":0.008910000324249268},{"timestamp":1742363940000,"open":375.197,"high":375.197,"low":375.197,"close":375.197,"volume":0.001979999942705035},{"timestamp":1742364000000,"open":375.196,"high":375.196,"low":375.196,"close":375.196,"volume":0.0009899999713525176},{"timestamp":1742364060000,"open":375.397,"high":375.397,"low":374.996,"close":375.196,"volume":0.00395999988541007},{"timestamp":1742364180000,"open":375.396,"high":375.396,"low":375.396,"close":375.396,"volume":0.0009899999713525176},{"timestamp":1742364240000,"open":375.597,"high":375.797,"low":375.596,"close":375.596,"volume":0.005940000060945749},{"timestamp":1742364360000,"open":375.797,"high":375.797,"low":375.596,"close":375.596,"volume":0.001979999942705035},{"timestamp":1742364420000,"open":375.397,"high":375.797,"low":375.397,"close":375.797,"volume":0.00395999988541007},{"timestamp":1742364480000,"open":375.596,"high":375.597,"low":375.596,"close":375.597,"volume":0.00395999988541007},{"timestamp":1742364540000,"open":375.597,"high":375.997,"low":375.597,"close":375.996,"volume":0.02394000068306923},{"timestamp":1742364600000,"open":376.197,"high":376.197,"low":375.997,"close":376.196,"volume":0.012959999963641167},{"timestamp":1742364660000,"open":376.395,"high":376.396,"low":376.196,"close":376.196,"volume":0.010979999788105488},{"timestamp":1742364840000,"open":375.997,"high":375.997,"low":375.997,"close":375.997,"volume":0.0009899999713525176},{"timestamp":1742364900000,"open":375.997,"high":376.197,"low":375.596,"close":375.597,"volume":0.008910000324249268},{"timestamp":1742365020000,"open":375.595,"high":375.595,"low":375.397,"close":375.397,"volume":0.009990000165998936},{"timestamp":1742365080000,"open":375.597,"high":375.597,"low":375.396,"close":375.396,"volume":0.012959999963641167},{"timestamp":1742365140000,"open":375.597,"high":375.797,"low":375.596,"close":375.597,"volume":0.006930000148713589},{"timestamp":1742365200000,"open":375.396,"high":375.597,"low":375.396,"close":375.597,"volume":0.0029700000304728746},{"timestamp":1742365260000,"open":375.796,"high":375.796,"low":375.796,"close":375.796,"volume":0.001979999942705035},{"timestamp":1742365380000,"open":375.797,"high":375.797,"low":375.396,"close":375.396,"volume":0.00494999997317791},{"timestamp":1742365440000,"open":375.397,"high":375.797,"low":375.397,"close":375.596,"volume":0.02889000065624714},{"timestamp":1742365500000,"open":375.596,"high":375.797,"low":375.596,"close":375.797,"volume":0.00494999997317791},{"timestamp":1742365680000,"open":376.196,"high":376.197,"low":375.996,"close":375.997,"volume":0.027899999171495438},{"timestamp":1742365740000,"open":375.996,"high":375.997,"low":375.796,"close":375.997,"volume":0.010979999788105488},{"timestamp":1742365800000,"open":375.997,"high":376.396,"low":375.796,"close":375.797,"volume":0.01988999918103218},{"timestamp":1742365860000,"open":375.797,"high":375.797,"low":375.797,"close":375.797,"volume":0.0009899999713525176},{"timestamp":1742365920000,"open":375.997,"high":375.997,"low":375.797,"close":375.797,"volume":0.00494999997317791},{"timestamp":1742365980000,"open":375.996,"high":375.996,"low":375.596,"close":375.996,"volume":0.013949999585747719},{"timestamp":1742366100000,"open":376.196,"high":376.596,"low":376.196,"close":376.596,"volume":0.00494999997317791},{"timestamp":1742366160000,"open":376.797,"high":376.797,"low":375.996,"close":375.997,"volume":0.025830000638961792},{"timestamp":1742366220000,"open":375.997,"high":375.997,"low":375.996,"close":375.997,"volume":0.00395999988541007},{"timestamp":1742366340000,"open":375.796,"high":375.796,"low":375.597,"close":375.597,"volume":0.001979999942705035},{"timestamp":1742366400000,"open":375.796,"high":375.797,"low":375.796,"close":375.797,"volume":0.001979999942705035},{"timestamp":1742366460000,"open":375.797,"high":375.797,"low":375.397,"close":375.596,"volume":0.00395999988541007},{"timestamp":1742366580000,"open":375.996,"high":375.996,"low":375.996,"close":375.996,"volume":0.0009899999713525176},{"timestamp":1742366640000,"open":376.197,"high":376.596,"low":376.197,"close":376.596,"volume":0.02394000068306923},{"timestamp":1742366700000,"open":376.595,"high":376.595,"low":375.996,"close":376.197,"volume":0.026909999549388885},{"timestamp":1742366820000,"open":376.195,"high":376.195,"low":375.596,"close":375.596,"volume":0.035909999161958694},{"timestamp":1742366940000,"open":375.796,"high":375.796,"low":375.796,"close":375.796,"volume":0.0009899999713525176},{"timestamp":1742367000000,"open":375.597,"high":375.597,"low":375.597,"close":375.597,"volume":0.0009899999713525176},{"timestamp":1742367240000,"open":375.796,"high":375.797,"low":375.596,"close":375.797,"volume":0.013949999585747719},{"timestamp":1742367300000,"open":375.596,"high":375.596,"low":375.596,"close":375.596,"volume":0.001979999942705035},{"timestamp":1742367540000,"open":375.597,"high":375.597,"low":375.196,"close":375.596,"volume":0.00989999994635582},{"timestamp":1742367600000,"open":375.597,"high":375.597,"low":375.196,"close":375.196,"volume":0.012959999963641167},{"timestamp":1742367660000,"open":375.195,"high":375.196,"low":374.796,"close":374.996,"volume":0.04284000024199486},{"timestamp":1742367720000,"open":375.196,"high":375.396,"low":375.196,"close":375.396,"volume":0.001979999942705035},{"timestamp":1742367780000,"open":375.196,"high":375.597,"low":375.196,"close":375.597,"volume":0.00494999997317791},{"timestamp":1742367840000,"open":375.397,"high":375.397,"low":375.397,"close":375.397,"volume":0.001979999942705035},{"timestamp":1742367900000,"open":375.397,"high":375.597,"low":375.397,"close":375.597,"volume":0.00395999988541007},{"timestamp":1742367960000,"open":375.597,"high":375.797,"low":375.396,"close":375.396,"volume":0.021870000287890434},{"timestamp":1742368020000,"open":375.196,"high":375.197,"low":375.196,"close":375.196,"volume":0.00989999994635582},{"timestamp":1742368080000,"open":375.196,"high":375.397,"low":375.196,"close":375.396,"volume":0.00395999988541007},{"timestamp":1742368140000,"open":375.596,"high":375.596,"low":375.396,"close":375.396,"volume":0.0029700000304728746},{"timestamp":1742368200000,"open":375.397,"high":375.397,"low":375.396,"close":375.396,"volume":0.001979999942705035},{"timestamp":1742368260000,"open":375.396,"high":375.597,"low":375.396,"close":375.597,"volume":0.001979999942705035},{"timestamp":1742368320000,"open":375.396,"high":375.397,"low":375.396,"close":375.397,"volume":0.001979999942705035},{"timestamp":1742368380000,"open":375.196,"high":375.397,"low":375.196,"close":375.396,"volume":0.00494999997317791},{"timestamp":1742368440000,"open":375.196,"high":375.397,"low":375.196,"close":375.397,"volume":0.001979999942705035},{"timestamp":1742368620000,"open":375.196,"high":375.197,"low":374.996,"close":375.197,"volume":0.0029700000304728746},{"timestamp":1742368740000,"open":374.997,"high":375.196,"low":374.997,"close":375.196,"volume":0.001979999942705035},{"timestamp":1742368980000,"open":375.597,"high":375.597,"low":374.996,"close":374.996,"volume":0.03384000062942505},{"timestamp":1742369100000,"open":375.196,"high":375.397,"low":375.196,"close":375.197,"volume":0.022949999198317528},{"timestamp":1742369160000,"open":374.997,"high":375.197,"low":374.996,"close":374.996,"volume":0.02493000030517578},{"timestamp":1742369220000,"open":375.196,"high":375.197,"low":375.196,"close":375.197,"volume":0.001979999942705035},{"timestamp":1742369340000,"open":375.396,"high":375.396,"low":375.396,"close":375.396,"volume":0.0009899999713525176},{"timestamp":1742369400000,"open":375.596,"high":375.797,"low":375.596,"close":375.597,"volume":0.017909999936819077},{"timestamp":1742369520000,"open":375.395,"high":375.597,"low":375.197,"close":375.597,"volume":0.013949999585747719},{"timestamp":1742369580000,"open":375.595,"high":375.595,"low":375.196,"close":375.396,"volume":0.022949999198317528},{"timestamp":1742369640000,"open":375.197,"high":375.396,"low":375.196,"close":375.196,"volume":0.003470000112429261},{"timestamp":1742369700000,"open":375.397,"high":375.397,"low":375.397,"close":375.397,"volume":0.0009899999713525176},{"timestamp":1742369760000,"open":375.197,"high":375.197,"low":374.996,"close":375.196,"volume":0.02394000068306923},{"timestamp":1742369820000,"open":375.196,"high":375.397,"low":375.196,"close":375.196,"volume":0.00791999977082014},{"timestamp":1742369880000,"open":374.996,"high":375.196,"low":374.796,"close":374.797,"volume":0.027809999883174896},{"timestamp":1742369940000,"open":374.996,"high":374.997,"low":374.797,"close":374.997,"volume":0.005940000060945749},{"timestamp":1742370000000,"open":375.197,"high":375.397,"low":374.997,"close":375.196,"volume":0.025919999927282333},{"timestamp":1742370060000,"open":375.197,"high":375.197,"low":374.796,"close":374.797,"volume":0.006930000148713589},{"timestamp":1742370180000,"open":374.795,"high":374.797,"low":374.396,"close":374.797,"volume":0.022949999198317528},{"timestamp":1742370240000,"open":374.795,"high":374.796,"low":374.597,"close":374.597,"volume":0.01899000070989132},{"timestamp":1742370360000,"open":374.796,"high":374.796,"low":374.796,"close":374.796,"volume":0.001979999942705035},{"timestamp":1742370480000,"open":374.996,"high":374.996,"low":374.996,"close":374.996,"volume":0.0009899999713525176},{"timestamp":1742371020000,"open":374.797,"high":374.797,"low":374.797,"close":374.797,"volume":0.001979999942705035},{"timestamp":1742371080000,"open":374.596,"high":374.797,"low":374.596,"close":374.797,"volume":0.00395999988541007},{"timestamp":1742371140000,"open":374.597,"high":374.797,"low":373.996,"close":373.996,"volume":0.013860000297427177}]