[{"timestamp":1742391060000,"open":336.706,"high":336.706,"low":336.706,"close":336.706,"volume":0.11999999731779099},{"timestamp":1742391180000,"open":337.907,"high":337.907,"low":337.486,"close":337.487,"volume":0.47999998927116394},{"timestamp":1742391240000,"open":337.617,"high":337.617,"low":337.486,"close":337.487,"volume":0.47999998927116394},{"timestamp":1742391300000,"open":337.617,"high":337.617,"low":337.516,"close":337.517,"volume":0.36090001463890076},{"timestamp":1742391360000,"open":337.516,"high":338.026,"low":337.516,"close":337.967,"volume":0.7208999991416931},{"timestamp":1742391420000,"open":337.997,"high":337.997,"low":337.996,"close":337.996,"volume":1.8008999824523926},{"timestamp":1742391480000,"open":337.997,"high":337.997,"low":337.656,"close":337.796,"volume":2.0399999618530273},{"timestamp":1742391540000,"open":337.796,"high":337.796,"low":337.796,"close":337.796,"volume":0.11999999731779099},{"timestamp":1742391600000,"open":337.486,"high":337.487,"low":337.486,"close":337.486,"volume":1.3200000524520874},{"timestamp":1742391660000,"open":337.397,"high":337.707,"low":337.316,"close":337.437,"volume":1.4408999681472778},{"timestamp":1742391720000,"open":337.436,"high":337.436,"low":337.317,"close":337.317,"volume":0.23999999463558197},{"timestamp":1742391780000,"open":337.156,"high":337.296,"low":337.156,"close":337.296,"volume":0.36000001430511475},{"timestamp":1742391840000,"open":337.296,"high":337.296,"low":336.486,"close":336.836,"volume":3.606300115585327},{"timestamp":1742391900000,"open":337.006,"high":337.417,"low":337.006,"close":337.347,"volume":1.6863000392913818},{"timestamp":1742391960000,"open":337.346,"high":337.737,"low":337.346,"close":337.737,"volume":2.405400037765503},{"timestamp":1742392020000,"open":337.736,"high":337.887,"low":337.586,"close":337.586,"volume":0.8417999744415283},{"timestamp":1742392080000,"open":337.586,"high":338.337,"low":337.586,"close":338.337,"volume":0.7226999998092651},{"timestamp":1742392140000,"open":338.297,"high":338.347,"low":338.296,"close":338.346,"volume":0.7200000286102295},{"timestamp":1742392200000,"open":338.297,"high":338.297,"low":337.686,"close":337.687,"volume":1.3200000524520874},{"timestamp":1742392260000,"open":337.806,"high":338.096,"low":337.776,"close":337.776,"volume":1.440000057220459},{"timestamp":1742392320000,"open":337.907,"high":337.907,"low":337.687,"close":337.687,"volume":0.48089998960494995},{"timestamp":1742392380000,"open":337.686,"high":337.936,"low":337.686,"close":337.787,"volume":0.6018000245094299},{"timestamp":1742392440000,"open":337.687,"high":338.017,"low":337.686,"close":337.686,"volume":1.563599944114685},{"timestamp":1742392500000,"open":337.766,"high":337.837,"low":337.766,"close":337.767,"volume":0.24089999496936798},{"timestamp":1742392560000,"open":337.767,"high":337.767,"low":337.767,"close":337.767,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":337.687,"high":337.787,"low":337.687,"close":337.786,"volume":0.8399999737739563},{"timestamp":1742392680000,"open":337.786,"high":337.786,"low":337.646,"close":337.646,"volume":0.8399999737739563},{"timestamp":1742392740000,"open":337.646,"high":337.646,"low":337.496,"close":337.497,"volume":0.8399999737739563},{"timestamp":1742392800000,"open":337.497,"high":337.497,"low":337.356,"close":337.356,"volume":0.6000000238418579},{"timestamp":1742392860000,"open":337.357,"high":337.706,"low":337.357,"close":337.357,"volume":0.7200000286102295},{"timestamp":1742392920000,"open":337.507,"high":337.717,"low":337.356,"close":337.406,"volume":0.6018000245094299},{"timestamp":1742392980000,"open":337.356,"high":337.746,"low":337.356,"close":337.696,"volume":0.7218000292778015},{"timestamp":1742393040000,"open":337.867,"high":337.867,"low":337.696,"close":337.696,"volume":0.7218000292778015},{"timestamp":1742393100000,"open":337.697,"high":337.856,"low":337.487,"close":337.596,"volume":0.9609000086784363},{"timestamp":1742393160000,"open":337.667,"high":337.667,"low":337.357,"close":337.357,"volume":0.6000000238418579},{"timestamp":1742393220000,"open":337.357,"high":337.767,"low":337.357,"close":337.506,"volume":0.8417999744415283},{"timestamp":1742393280000,"open":337.507,"high":338.047,"low":337.507,"close":338.047,"volume":0.9599999785423279},{"timestamp":1742393340000,"open":338.127,"high":338.167,"low":338.046,"close":338.127,"volume":0.8417999744415283},{"timestamp":1742393400000,"open":338.286,"high":338.366,"low":338.286,"close":338.297,"volume":0.36090001463890076},{"timestamp":1742393460000,"open":338.127,"high":338.177,"low":337.996,"close":338.177,"volume":2.2799999713897705},{"timestamp":1742393520000,"open":338.086,"high":338.086,"low":337.767,"close":337.807,"volume":0.7200000286102295},{"timestamp":1742393580000,"open":337.766,"high":337.767,"low":337.686,"close":337.687,"volume":1.0800000429153442},{"timestamp":1742393640000,"open":337.737,"high":337.737,"low":337.686,"close":337.687,"volume":0.24089999496936798},{"timestamp":1742393700000,"open":337.696,"high":338.286,"low":337.696,"close":338.137,"volume":1.0800000429153442},{"timestamp":1742393760000,"open":338.066,"high":338.067,"low":338.066,"close":338.066,"volume":0.47999998927116394},{"timestamp":1742393820000,"open":338.117,"high":338.117,"low":338.117,"close":338.117,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":338.036,"high":338.076,"low":338.036,"close":338.076,"volume":0.120899997651577},{"timestamp":1742393940000,"open":338.156,"high":338.156,"low":338.156,"close":338.156,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":338.157,"high":338.317,"low":338.157,"close":338.166,"volume":0.47999998927116394},{"timestamp":1742394060000,"open":338.177,"high":338.206,"low":338.087,"close":338.206,"volume":0.24089999496936798},{"timestamp":1742394180000,"open":338.317,"high":338.516,"low":338.317,"close":338.436,"volume":1.0817999839782715},{"timestamp":1742394240000,"open":338.307,"high":338.307,"low":338.167,"close":338.167,"volume":0.23999999463558197},{"timestamp":1742394300000,"open":338.347,"high":338.347,"low":338.166,"close":338.166,"volume":0.7200000286102295},{"timestamp":1742394360000,"open":338.167,"high":338.266,"low":338.126,"close":338.206,"volume":0.7208999991416931},{"timestamp":1742394420000,"open":338.126,"high":338.136,"low":338.006,"close":338.136,"volume":0.47999998927116394},{"timestamp":1742394540000,"open":337.997,"high":338.126,"low":337.976,"close":338.126,"volume":0.6000000238418579},{"timestamp":1742394600000,"open":337.967,"high":338.116,"low":337.857,"close":338.097,"volume":1.8035999536514282},{"timestamp":1742394660000,"open":338.207,"high":338.207,"low":338.096,"close":338.206,"volume":0.8417999744415283},{"timestamp":1742394720000,"open":338.226,"high":338.317,"low":338.226,"close":338.317,"volume":0.6000000238418579},{"timestamp":1742394780000,"open":338.336,"high":338.337,"low":338.317,"close":338.317,"volume":0.36000001430511475},{"timestamp":1742394840000,"open":338.226,"high":338.246,"low":338.226,"close":338.246,"volume":0.48089998960494995},{"timestamp":1742394900000,"open":338.077,"high":338.077,"low":338.076,"close":338.077,"volume":0.36000001430511475},{"timestamp":1742395020000,"open":338.076,"high":338.076,"low":338.076,"close":338.076,"volume":0.23999999463558197},{"timestamp":1742395080000,"open":338.086,"high":338.086,"low":338.086,"close":338.086,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":338.036,"high":338.036,"low":337.977,"close":337.977,"volume":0.8399999737739563},{"timestamp":1742395200000,"open":337.997,"high":338.016,"low":337.976,"close":338.016,"volume":0.8417999744415283},{"timestamp":1742395260000,"open":337.977,"high":338.036,"low":337.977,"close":337.996,"volume":0.7200000286102295},{"timestamp":1742395320000,"open":338.006,"high":338.006,"low":337.967,"close":337.967,"volume":0.47999998927116394},{"timestamp":1742395380000,"open":338.157,"high":338.256,"low":337.967,"close":338.226,"volume":1.3217999935150146},{"timestamp":1742395440000,"open":338.177,"high":338.177,"low":338.006,"close":338.007,"volume":0.47999998927116394},{"timestamp":1742395500000,"open":338.107,"high":338.107,"low":338.007,"close":338.037,"volume":0.48089998960494995},{"timestamp":1742395560000,"open":338.107,"high":338.236,"low":338.036,"close":338.196,"volume":0.8417999744415283},{"timestamp":1742395620000,"open":338.307,"high":338.407,"low":338.196,"close":338.407,"volume":0.8445000052452087},{"timestamp":1742395680000,"open":338.417,"high":338.626,"low":338.397,"close":338.527,"volume":1.3217999935150146},{"timestamp":1742395740000,"open":338.526,"high":338.587,"low":338.526,"close":338.587,"volume":0.6000000238418579},{"timestamp":1742395800000,"open":338.687,"high":338.747,"low":338.687,"close":338.687,"volume":0.47999998927116394},{"timestamp":1742395920000,"open":338.587,"high":338.677,"low":338.507,"close":338.557,"volume":1.201799988746643},{"timestamp":1742395980000,"open":338.567,"high":338.717,"low":338.567,"close":338.606,"volume":0.8427000045776367},{"timestamp":1742396040000,"open":338.657,"high":338.717,"low":338.606,"close":338.607,"volume":0.36090001463890076},{"timestamp":1742396100000,"open":338.606,"high":338.607,"low":338.526,"close":338.576,"volume":0.7200000286102295},{"timestamp":1742396160000,"open":338.526,"high":338.587,"low":338.526,"close":338.526,"volume":0.24089999496936798},{"timestamp":1742396220000,"open":338.607,"high":338.607,"low":338.606,"close":338.606,"volume":0.36090001463890076},{"timestamp":1742396280000,"open":338.607,"high":338.607,"low":338.606,"close":338.606,"volume":0.23999999463558197},{"timestamp":1742396340000,"open":338.607,"high":338.607,"low":338.586,"close":338.586,"volume":0.6000000238418579},{"timestamp":1742396400000,"open":338.587,"high":338.726,"low":338.587,"close":338.677,"volume":0.9617999792098999},{"timestamp":1742396460000,"open":338.697,"high":338.807,"low":338.677,"close":338.737,"volume":0.6000000238418579},{"timestamp":1742396520000,"open":338.797,"high":338.836,"low":338.736,"close":338.736,"volume":1.2027000188827515},{"timestamp":1742396580000,"open":338.807,"high":338.807,"low":338.736,"close":338.736,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":338.737,"high":338.747,"low":338.736,"close":338.747,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":338.746,"high":338.746,"low":338.686,"close":338.686,"volume":1.3200000524520874},{"timestamp":1742396760000,"open":338.687,"high":338.687,"low":338.687,"close":338.687,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":338.696,"high":338.877,"low":338.696,"close":338.876,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":339.007,"high":339.007,"low":338.857,"close":338.947,"volume":0.483599990606308},{"timestamp":1742396940000,"open":338.957,"high":339.016,"low":338.957,"close":339.016,"volume":0.47999998927116394},{"timestamp":1742397000000,"open":339.027,"high":339.047,"low":339.017,"close":339.046,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":339.116,"high":339.256,"low":339.016,"close":339.157,"volume":2.884500026702881},{"timestamp":1742397120000,"open":339.166,"high":339.166,"low":339.016,"close":339.046,"volume":0.8417999744415283},{"timestamp":1742397180000,"open":339.056,"high":339.056,"low":339.046,"close":339.056,"volume":0.36090001463890076},{"timestamp":1742397240000,"open":339.046,"high":339.056,"low":339.046,"close":339.056,"volume":0.23999999463558197},{"timestamp":1742397300000,"open":339.017,"high":339.067,"low":339.016,"close":339.016,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":339.047,"high":339.047,"low":338.876,"close":338.876,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":338.776,"high":338.776,"low":338.407,"close":338.487,"volume":1.2008999586105347},{"timestamp":1742397480000,"open":338.486,"high":338.497,"low":338.486,"close":338.496,"volume":1.0800000429153442},{"timestamp":1742397540000,"open":338.496,"high":338.506,"low":338.496,"close":338.497,"volume":0.36090001463890076},{"timestamp":1742397600000,"open":338.507,"high":338.527,"low":338.407,"close":338.447,"volume":1.0800000429153442},{"timestamp":1742397660000,"open":338.407,"high":338.797,"low":338.407,"close":338.736,"volume":2.0408999919891357},{"timestamp":1742397720000,"open":338.877,"high":338.877,"low":338.776,"close":338.826,"volume":0.7208999991416931},{"timestamp":1742397780000,"open":338.786,"high":338.826,"low":338.786,"close":338.826,"volume":0.23999999463558197},{"timestamp":1742397840000,"open":338.817,"high":338.817,"low":338.566,"close":338.646,"volume":0.9609000086784363},{"timestamp":1742397900000,"open":338.567,"high":338.726,"low":338.547,"close":338.627,"volume":0.7226999998092651},{"timestamp":1742397960000,"open":338.626,"high":338.847,"low":338.626,"close":338.756,"volume":0.7200000286102295},{"timestamp":1742398020000,"open":338.717,"high":338.717,"low":338.687,"close":338.687,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":338.677,"high":338.717,"low":338.627,"close":338.627,"volume":0.6000000238418579},{"timestamp":1742398140000,"open":338.686,"high":338.757,"low":338.686,"close":338.737,"volume":0.7200000286102295},{"timestamp":1742398200000,"open":338.747,"high":338.757,"low":338.737,"close":338.757,"volume":0.241799995303154},{"timestamp":1742398260000,"open":338.757,"high":338.757,"low":338.757,"close":338.757,"volume":0.11999999731779099},{"timestamp":1742398320000,"open":338.766,"high":338.936,"low":338.766,"close":338.846,"volume":1.4427000284194946},{"timestamp":1742398380000,"open":338.856,"high":338.857,"low":338.856,"close":338.857,"volume":0.120899997651577},{"timestamp":1742398440000,"open":338.847,"high":338.876,"low":338.847,"close":338.857,"volume":0.48089998960494995},{"timestamp":1742398500000,"open":338.857,"high":338.857,"low":338.767,"close":338.776,"volume":0.6008999943733215},{"timestamp":1742398620000,"open":338.776,"high":338.786,"low":338.776,"close":338.777,"volume":0.47999998927116394},{"timestamp":1742398680000,"open":338.787,"high":338.947,"low":338.787,"close":338.907,"volume":0.9627000093460083},{"timestamp":1742398740000,"open":338.806,"high":338.817,"low":338.766,"close":338.766,"volume":0.8409000039100647},{"timestamp":1742398800000,"open":338.776,"high":338.776,"low":338.766,"close":338.776,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":338.776,"high":338.857,"low":338.776,"close":338.857,"volume":0.8409000039100647},{"timestamp":1742398920000,"open":338.867,"high":339.207,"low":338.866,"close":339.016,"volume":2.163599967956543},{"timestamp":1742398980000,"open":339.026,"high":339.027,"low":339.017,"close":339.017,"volume":0.47999998927116394},{"timestamp":1742399040000,"open":339.016,"high":339.017,"low":338.996,"close":339.006,"volume":1.0800000429153442},{"timestamp":1742399100000,"open":338.996,"high":338.996,"low":338.787,"close":338.946,"volume":1.7999999523162842},{"timestamp":1742399160000,"open":338.956,"high":338.966,"low":338.866,"close":338.896,"volume":0.48089998960494995},{"timestamp":1742399220000,"open":338.897,"high":338.916,"low":338.897,"close":338.916,"volume":0.6000000238418579},{"timestamp":1742399280000,"open":338.926,"high":338.936,"low":338.926,"close":338.936,"volume":0.47999998927116394},{"timestamp":1742399340000,"open":339.107,"high":339.107,"low":338.997,"close":339.077,"volume":1.4417999982833862},{"timestamp":1742399400000,"open":339.087,"high":339.547,"low":339.076,"close":339.437,"volume":3.004499912261963},{"timestamp":1742399460000,"open":339.427,"high":339.437,"low":339.426,"close":339.437,"volume":0.6000000238418579},{"timestamp":1742399520000,"open":339.437,"high":339.537,"low":339.436,"close":339.537,"volume":1.5627000331878662},{"timestamp":1742399580000,"open":339.537,"high":339.677,"low":339.447,"close":339.666,"volume":2.161799907684326},{"timestamp":1742399640000,"open":339.726,"high":339.787,"low":339.566,"close":339.647,"volume":1.8027000427246094},{"timestamp":1742399700000,"open":339.647,"high":339.647,"low":339.436,"close":339.436,"volume":1.9208999872207642},{"timestamp":1742399760000,"open":339.417,"high":339.417,"low":339.177,"close":339.177,"volume":0.9599999785423279},{"timestamp":1742399820000,"open":339.176,"high":339.176,"low":339.176,"close":339.176,"volume":0.11999999731779099},{"timestamp":1742399880000,"open":339.176,"high":339.377,"low":339.066,"close":339.377,"volume":0.9617999792098999},{"timestamp":1742399940000,"open":339.386,"high":339.516,"low":339.386,"close":339.427,"volume":0.8399999737739563},{"timestamp":1742400000000,"open":339.496,"high":339.706,"low":339.496,"close":339.666,"volume":1.8027000427246094},{"timestamp":1742400060000,"open":339.587,"high":339.587,"low":339.586,"close":339.586,"volume":0.23999999463558197},{"timestamp":1742400120000,"open":339.626,"high":339.707,"low":339.586,"close":339.647,"volume":0.8399999737739563},{"timestamp":1742400180000,"open":339.707,"high":339.716,"low":339.646,"close":339.716,"volume":0.48179998993873596},{"timestamp":1742400240000,"open":339.717,"high":339.717,"low":339.717,"close":339.717,"volume":0.11999999731779099},{"timestamp":1742400300000,"open":339.716,"high":340.096,"low":339.716,"close":340.056,"volume":1.922700047492981},{"timestamp":1742400360000,"open":340.067,"high":340.087,"low":340.067,"close":340.087,"volume":0.36000001430511475},{"timestamp":1742400420000,"open":340.086,"high":340.186,"low":340.086,"close":340.156,"volume":0.8399999737739563},{"timestamp":1742400480000,"open":340.166,"high":340.166,"low":340.166,"close":340.166,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":340.196,"high":340.196,"low":340.006,"close":340.006,"volume":1.680899977684021},{"timestamp":1742400600000,"open":340.026,"high":340.107,"low":340.026,"close":340.077,"volume":1.3217999935150146},{"timestamp":1742400660000,"open":340.037,"high":340.106,"low":340.006,"close":340.006,"volume":1.080899953842163},{"timestamp":1742400720000,"open":340.006,"high":340.017,"low":339.856,"close":339.857,"volume":1.4427000284194946},{"timestamp":1742400780000,"open":339.837,"high":339.837,"low":339.537,"close":339.537,"volume":1.7999999523162842},{"timestamp":1742400840000,"open":339.527,"high":339.527,"low":339.407,"close":339.407,"volume":0.9599999785423279},{"timestamp":1742400900000,"open":339.406,"high":339.566,"low":339.406,"close":339.497,"volume":1.3200000524520874},{"timestamp":1742400960000,"open":339.497,"high":339.497,"low":339.486,"close":339.497,"volume":0.47999998927116394},{"timestamp":1742401020000,"open":339.386,"high":339.406,"low":339.386,"close":339.406,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":339.347,"high":339.406,"low":339.347,"close":339.406,"volume":0.23999999463558197},{"timestamp":1742401140000,"open":339.406,"high":339.506,"low":339.406,"close":339.426,"volume":0.6008999943733215},{"timestamp":1742401200000,"open":339.436,"high":339.446,"low":339.426,"close":339.446,"volume":0.8399999737739563},{"timestamp":1742401260000,"open":339.447,"high":339.467,"low":339.446,"close":339.466,"volume":1.0800000429153442},{"timestamp":1742401320000,"open":339.477,"high":339.597,"low":339.476,"close":339.507,"volume":0.7208999991416931},{"timestamp":1742401380000,"open":339.507,"high":339.527,"low":339.506,"close":339.527,"volume":0.6008999943733215},{"timestamp":1742401440000,"open":339.476,"high":339.477,"low":339.356,"close":339.407,"volume":1.9208999872207642},{"timestamp":1742401500000,"open":339.416,"high":339.447,"low":339.416,"close":339.446,"volume":0.47999998927116394},{"timestamp":1742401560000,"open":339.466,"high":339.477,"low":339.346,"close":339.356,"volume":1.2000000476837158},{"timestamp":1742401620000,"open":339.346,"high":339.487,"low":339.346,"close":339.386,"volume":0.7218000292778015},{"timestamp":1742401680000,"open":339.396,"high":339.446,"low":339.387,"close":339.446,"volume":0.8399999737739563},{"timestamp":1742401740000,"open":339.446,"high":339.507,"low":339.446,"close":339.507,"volume":1.559999942779541},{"timestamp":1742401860000,"open":339.516,"high":339.516,"low":339.496,"close":339.497,"volume":0.7200000286102295},{"timestamp":1742401920000,"open":339.556,"high":339.556,"low":339.496,"close":339.516,"volume":0.48089998960494995},{"timestamp":1742401980000,"open":339.526,"high":339.526,"low":339.526,"close":339.526,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":339.516,"high":339.617,"low":339.437,"close":339.587,"volume":0.9617999792098999},{"timestamp":1742402100000,"open":339.586,"high":339.587,"low":339.586,"close":339.586,"volume":0.9599999785423279},{"timestamp":1742402220000,"open":339.656,"high":339.656,"low":339.586,"close":339.587,"volume":0.6000000238418579},{"timestamp":1742402280000,"open":339.587,"high":339.806,"low":339.587,"close":339.736,"volume":2.161799907684326},{"timestamp":1742402340000,"open":339.747,"high":339.987,"low":339.747,"close":339.907,"volume":2.759999990463257},{"timestamp":1742402400000,"open":339.866,"high":339.866,"low":339.746,"close":339.767,"volume":1.9199999570846558},{"timestamp":1742402460000,"open":339.776,"high":339.847,"low":339.776,"close":339.847,"volume":0.47999998927116394},{"timestamp":1742402520000,"open":339.797,"high":339.967,"low":339.796,"close":339.817,"volume":0.9599999785423279},{"timestamp":1742402580000,"open":339.817,"high":339.907,"low":339.817,"close":339.906,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":339.817,"high":339.916,"low":339.817,"close":339.916,"volume":0.47999998927116394},{"timestamp":1742402700000,"open":339.907,"high":339.907,"low":339.796,"close":339.796,"volume":0.6000000238418579},{"timestamp":1742402820000,"open":339.787,"high":339.827,"low":339.787,"close":339.827,"volume":0.23999999463558197},{"timestamp":1742402880000,"open":339.837,"high":339.977,"low":339.837,"close":339.977,"volume":0.7208999991416931},{"timestamp":1742402940000,"open":339.976,"high":339.977,"low":339.847,"close":339.847,"volume":1.0800000429153442},{"timestamp":1742403000000,"open":339.946,"high":340.016,"low":339.846,"close":339.986,"volume":0.9617999792098999},{"timestamp":1742403060000,"open":339.846,"high":339.996,"low":339.846,"close":339.996,"volume":0.23999999463558197},{"timestamp":1742403120000,"open":339.996,"high":340.037,"low":339.996,"close":340.037,"volume":0.9617999792098999},{"timestamp":1742403180000,"open":340.036,"high":340.096,"low":340.017,"close":340.017,"volume":0.7200000286102295},{"timestamp":1742403240000,"open":340.096,"high":340.247,"low":340.037,"close":340.217,"volume":2.400899887084961},{"timestamp":1742403300000,"open":340.207,"high":340.207,"low":340.127,"close":340.127,"volume":1.2008999586105347},{"timestamp":1742403360000,"open":340.077,"high":340.077,"low":339.717,"close":339.717,"volume":2.2799999713897705},{"timestamp":1742403420000,"open":339.667,"high":339.667,"low":339.407,"close":339.547,"volume":1.3200000524520874},{"timestamp":1742403540000,"open":339.547,"high":339.566,"low":339.546,"close":339.566,"volume":0.36090001463890076},{"timestamp":1742403600000,"open":339.566,"high":339.717,"low":339.566,"close":339.717,"volume":0.8417999744415283},{"timestamp":1742403660000,"open":339.716,"high":339.737,"low":339.596,"close":339.597,"volume":0.9599999785423279},{"timestamp":1742403720000,"open":339.596,"high":339.596,"low":339.126,"close":339.127,"volume":1.7999999523162842},{"timestamp":1742403780000,"open":339.127,"high":339.256,"low":339.056,"close":339.057,"volume":0.6000000238418579},{"timestamp":1742403840000,"open":339.267,"high":339.267,"low":339.037,"close":339.216,"volume":0.48089998960494995},{"timestamp":1742403900000,"open":338.966,"high":338.966,"low":338.937,"close":338.956,"volume":0.6008999943733215},{"timestamp":1742403960000,"open":338.857,"high":339.086,"low":338.856,"close":338.996,"volume":0.6008999943733215},{"timestamp":1742404020000,"open":338.997,"high":338.997,"low":338.997,"close":338.997,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":338.857,"high":338.897,"low":338.837,"close":338.897,"volume":0.6008999943733215},{"timestamp":1742404140000,"open":338.836,"high":338.836,"low":338.426,"close":338.566,"volume":1.559999942779541},{"timestamp":1742404200000,"open":338.576,"high":338.576,"low":338.576,"close":338.576,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":338.587,"high":338.677,"low":338.587,"close":338.677,"volume":0.6008999943733215},{"timestamp":1742404320000,"open":338.676,"high":338.717,"low":338.446,"close":338.447,"volume":1.9208999872207642},{"timestamp":1742404380000,"open":338.447,"high":338.447,"low":338.446,"close":338.447,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":338.376,"high":338.376,"low":338.256,"close":338.267,"volume":0.7200000286102295},{"timestamp":1742404500000,"open":338.267,"high":338.327,"low":338.226,"close":338.226,"volume":1.2000000476837158},{"timestamp":1742404560000,"open":338.227,"high":338.227,"low":337.996,"close":337.996,"volume":0.7200000286102295},{"timestamp":1742404620000,"open":338.162,"high":338.247,"low":338.096,"close":338.246,"volume":0.7218000292778015},{"timestamp":1742404680000,"open":338.096,"high":338.186,"low":338.096,"close":338.107,"volume":1.0817999839782715},{"timestamp":1742404740000,"open":338.107,"high":338.317,"low":338.107,"close":338.217,"volume":1.2008999586105347},{"timestamp":1742404800000,"open":338.187,"high":338.207,"low":338.186,"close":338.207,"volume":0.8399999737739563},{"timestamp":1742404860000,"open":338.207,"high":338.207,"low":338.206,"close":338.207,"volume":0.36000001430511475},{"timestamp":1742404920000,"open":338.207,"high":338.396,"low":338.206,"close":338.317,"volume":1.3217999935150146},{"timestamp":1742404980000,"open":338.316,"high":338.317,"low":338.316,"close":338.317,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":338.236,"high":338.527,"low":338.206,"close":338.316,"volume":2.1600000858306885},{"timestamp":1742405220000,"open":338.396,"high":338.397,"low":338.316,"close":338.397,"volume":0.8399999737739563},{"timestamp":1742405280000,"open":338.326,"high":338.456,"low":338.317,"close":338.317,"volume":0.47999998927116394},{"timestamp":1742405340000,"open":338.316,"high":338.316,"low":338.226,"close":338.226,"volume":0.6000000238418579},{"timestamp":1742405400000,"open":338.226,"high":338.226,"low":338.206,"close":338.206,"volume":0.23999999463558197},{"timestamp":1742405460000,"open":338.246,"high":338.247,"low":338.246,"close":338.246,"volume":0.36000001430511475},{"timestamp":1742405520000,"open":338.206,"high":338.247,"low":338.186,"close":338.207,"volume":0.8409000039100647},{"timestamp":1742405580000,"open":338.236,"high":338.487,"low":338.236,"close":338.447,"volume":1.3208999633789062},{"timestamp":1742405700000,"open":338.446,"high":338.447,"low":338.416,"close":338.416,"volume":0.36000001430511475},{"timestamp":1742405760000,"open":338.317,"high":338.496,"low":338.317,"close":338.477,"volume":1.2000000476837158},{"timestamp":1742405820000,"open":338.427,"high":338.427,"low":338.316,"close":338.377,"volume":0.9599999785423279},{"timestamp":1742405880000,"open":338.407,"high":338.556,"low":338.407,"close":338.556,"volume":0.36000001430511475},{"timestamp":1742405940000,"open":338.507,"high":338.597,"low":338.476,"close":338.516,"volume":0.9609000086784363},{"timestamp":1742406000000,"open":338.476,"high":338.547,"low":338.466,"close":338.547,"volume":0.8399999737739563},{"timestamp":1742406060000,"open":338.506,"high":338.507,"low":338.397,"close":338.397,"volume":1.2000000476837158},{"timestamp":1742406120000,"open":338.357,"high":338.426,"low":338.316,"close":338.317,"volume":0.8399999737739563},{"timestamp":1742406180000,"open":338.337,"high":338.337,"low":338.337,"close":338.337,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":338.346,"high":338.346,"low":338.316,"close":338.316,"volume":0.8399999737739563},{"timestamp":1742406300000,"open":338.236,"high":338.236,"low":338.236,"close":338.236,"volume":0.36000001430511475},{"timestamp":1742406360000,"open":338.237,"high":338.237,"low":338.026,"close":338.026,"volume":1.3200000524520874},{"timestamp":1742406420000,"open":337.907,"high":337.907,"low":337.716,"close":337.747,"volume":0.7200000286102295},{"timestamp":1742406480000,"open":337.806,"high":337.806,"low":337.486,"close":337.486,"volume":0.7218000292778015},{"timestamp":1742406540000,"open":337.486,"high":337.486,"low":337.287,"close":337.427,"volume":0.7200000286102295},{"timestamp":1742406600000,"open":337.486,"high":337.727,"low":337.486,"close":337.707,"volume":0.9617999792098999},{"timestamp":1742406660000,"open":337.716,"high":337.947,"low":337.626,"close":337.947,"volume":1.4427000284194946},{"timestamp":1742406720000,"open":337.807,"high":338.027,"low":337.807,"close":337.996,"volume":1.6818000078201294},{"timestamp":1742406780000,"open":337.866,"high":337.976,"low":337.856,"close":337.856,"volume":0.9609000086784363},{"timestamp":1742406840000,"open":338.037,"high":338.167,"low":337.857,"close":338.167,"volume":0.6008999943733215},{"timestamp":1742406900000,"open":338.057,"high":338.136,"low":337.906,"close":337.907,"volume":0.9599999785423279},{"timestamp":1742406960000,"open":337.906,"high":338.017,"low":337.657,"close":337.657,"volume":1.3200000524520874},{"timestamp":1742407020000,"open":337.687,"high":337.687,"low":337.566,"close":337.677,"volume":0.7208999991416931},{"timestamp":1742407080000,"open":337.676,"high":337.676,"low":337.656,"close":337.657,"volume":0.6008999943733215},{"timestamp":1742407140000,"open":337.676,"high":337.697,"low":337.657,"close":337.697,"volume":0.6000000238418579},{"timestamp":1742407200000,"open":337.486,"high":338.447,"low":336.857,"close":338.226,"volume":5.778900146484375},{"timestamp":1742407260000,"open":338.226,"high":338.497,"low":338.017,"close":338.427,"volume":1.5627000331878662},{"timestamp":1742407320000,"open":338.426,"high":338.477,"low":338.426,"close":338.436,"volume":1.4417999982833862},{"timestamp":1742407380000,"open":338.437,"high":338.816,"low":338.437,"close":338.516,"volume":2.4072000980377197},{"timestamp":1742407440000,"open":338.616,"high":338.716,"low":338.247,"close":338.716,"volume":2.5271999835968018},{"timestamp":1742407500000,"open":338.667,"high":338.667,"low":337.796,"close":338.037,"volume":2.7618000507354736},{"timestamp":1742407560000,"open":338.036,"high":338.036,"low":338.036,"close":338.036,"volume":0.11999999731779099},{"timestamp":1742407620000,"open":338.036,"high":338.357,"low":338.036,"close":338.217,"volume":1.0836000442504883},{"timestamp":1742407680000,"open":338.386,"high":338.386,"low":338.226,"close":338.287,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":338.586,"high":338.606,"low":338.297,"close":338.477,"volume":0.36629998683929443},{"timestamp":1742407800000,"open":338.486,"high":338.826,"low":338.486,"close":338.767,"volume":0.6026999950408936},{"timestamp":1742407860000,"open":338.767,"high":338.877,"low":338.576,"close":338.647,"volume":2.043600082397461},{"timestamp":1742407920000,"open":338.777,"high":338.777,"low":338.776,"close":338.776,"volume":0.120899997651577},{"timestamp":1742407980000,"open":338.807,"high":338.887,"low":338.496,"close":338.497,"volume":2.7609000205993652},{"timestamp":1742408040000,"open":338.496,"high":338.717,"low":338.496,"close":338.536,"volume":0.9617999792098999},{"timestamp":1742408100000,"open":338.657,"high":338.657,"low":338.536,"close":338.567,"volume":0.47999998927116394},{"timestamp":1742408160000,"open":338.676,"high":338.846,"low":338.676,"close":338.776,"volume":2.041800022125244},{"timestamp":1742408220000,"open":338.776,"high":338.776,"low":338.456,"close":338.597,"volume":1.3200000524520874},{"timestamp":1742408340000,"open":338.457,"high":338.597,"low":338.456,"close":338.536,"volume":2.041800022125244},{"timestamp":1742408400000,"open":338.427,"high":338.466,"low":338.426,"close":338.426,"volume":1.080899953842163},{"timestamp":1742408460000,"open":338.377,"high":338.387,"low":338.326,"close":338.327,"volume":0.36090001463890076},{"timestamp":1742408520000,"open":338.347,"high":338.557,"low":338.216,"close":338.516,"volume":2.2844998836517334},{"timestamp":1742408580000,"open":338.526,"high":338.607,"low":338.526,"close":338.527,"volume":0.36000001430511475},{"timestamp":1742408640000,"open":338.527,"high":338.676,"low":338.527,"close":338.527,"volume":1.2008999586105347},{"timestamp":1742408700000,"open":338.477,"high":338.527,"low":338.476,"close":338.477,"volume":0.8409000039100647},{"timestamp":1742408760000,"open":338.486,"high":338.487,"low":338.356,"close":338.367,"volume":1.9218000173568726},{"timestamp":1742408820000,"open":338.366,"high":338.497,"low":338.366,"close":338.366,"volume":0.9617999792098999},{"timestamp":1742408880000,"open":338.266,"high":338.267,"low":337.976,"close":337.976,"volume":1.4408999681472778},{"timestamp":1742409000000,"open":338.116,"high":338.557,"low":337.976,"close":338.416,"volume":1.8044999837875366},{"timestamp":1742409060000,"open":338.417,"high":339.02,"low":338.367,"close":338.867,"volume":2.1672000885009766},{"timestamp":1742409120000,"open":338.896,"high":339.446,"low":338.896,"close":339.377,"volume":1.322700023651123},{"timestamp":1742409180000,"open":339.386,"high":339.607,"low":338.906,"close":338.907,"volume":2.8808999061584473},{"timestamp":1742409240000,"open":338.907,"high":339.047,"low":338.656,"close":339.046,"volume":1.6827000379562378},{"timestamp":1742409300000,"open":339.057,"high":339.287,"low":339.056,"close":339.087,"volume":1.5644999742507935},{"timestamp":1742409360000,"open":339.217,"high":339.407,"low":339.076,"close":339.117,"volume":1.3208999633789062},{"timestamp":1742409420000,"open":338.946,"high":339.317,"low":338.946,"close":339.206,"volume":0.9635999798774719},{"timestamp":1742409480000,"open":339.206,"high":339.207,"low":338.846,"close":338.907,"volume":1.9218000173568726},{"timestamp":1742409540000,"open":338.846,"high":338.967,"low":338.846,"close":338.847,"volume":2.0408999919891357},{"timestamp":1742409600000,"open":338.846,"high":338.866,"low":338.717,"close":338.726,"volume":1.7999999523162842},{"timestamp":1742409660000,"open":338.907,"high":339.167,"low":338.806,"close":339.026,"volume":0.9645000100135803},{"timestamp":1742409720000,"open":339.027,"high":339.186,"low":338.807,"close":339.027,"volume":1.563599944114685},{"timestamp":1742409780000,"open":339.047,"high":339.067,"low":339.047,"close":339.067,"volume":0.120899997651577},{"timestamp":1742409840000,"open":339.076,"high":339.616,"low":339.076,"close":339.366,"volume":3.489000082015991},{"timestamp":1742409900000,"open":339.356,"high":339.547,"low":339.316,"close":339.317,"volume":2.640000104904175},{"timestamp":1742409960000,"open":339.266,"high":339.267,"low":339.066,"close":339.066,"volume":1.0800000429153442},{"timestamp":1742410020000,"open":339.066,"high":339.416,"low":339.066,"close":339.167,"volume":0.6000000238418579},{"timestamp":1742410080000,"open":339.356,"high":339.527,"low":339.356,"close":339.456,"volume":0.7218000292778015},{"timestamp":1742410140000,"open":339.487,"high":339.557,"low":339.456,"close":339.457,"volume":1.5627000331878662},{"timestamp":1742410200000,"open":339.456,"high":339.457,"low":339.446,"close":339.446,"volume":0.47999998927116394},{"timestamp":1742410260000,"open":339.396,"high":339.627,"low":339.396,"close":339.627,"volume":1.563599944114685},{"timestamp":1742410320000,"open":339.627,"high":340.086,"low":339.626,"close":339.866,"volume":2.887200117111206},{"timestamp":1742410380000,"open":339.877,"high":340.427,"low":339.866,"close":340.427,"volume":1.567199945449829},{"timestamp":1742410440000,"open":340.476,"high":340.476,"low":340.056,"close":340.056,"volume":3.1208999156951904},{"timestamp":1742410500000,"open":340.057,"high":340.237,"low":340.006,"close":340.236,"volume":3.7272000312805176},{"timestamp":1742410560000,"open":340.326,"high":340.436,"low":340.326,"close":340.326,"volume":1.0800000429153442},{"timestamp":1742410620000,"open":340.426,"high":340.646,"low":340.396,"close":340.396,"volume":4.683599948883057},{"timestamp":1742410680000,"open":340.446,"high":340.546,"low":340.286,"close":340.287,"volume":1.6854000091552734},{"timestamp":1742410740000,"open":340.287,"high":340.557,"low":340.286,"close":340.456,"volume":2.2818000316619873},{"timestamp":1742410800000,"open":340.506,"high":340.926,"low":340.376,"close":340.797,"volume":2.647200107574463},{"timestamp":1742410860000,"open":340.896,"high":340.916,"low":340.726,"close":340.727,"volume":2.400899887084961},{"timestamp":1742410920000,"open":340.927,"high":340.927,"low":340.696,"close":340.726,"volume":0.6026999950408936},{"timestamp":1742410980000,"open":340.727,"high":340.727,"low":340.566,"close":340.567,"volume":0.9599999785423279},{"timestamp":1742411040000,"open":340.596,"high":340.927,"low":340.596,"close":340.887,"volume":2.163599967956543},{"timestamp":1742411100000,"open":340.876,"high":340.947,"low":340.776,"close":340.776,"volume":5.169899940490723},{"timestamp":1742411160000,"open":340.936,"high":341.037,"low":340.756,"close":340.786,"volume":3.0053999423980713},{"timestamp":1742411220000,"open":340.946,"high":341.207,"low":340.787,"close":341.147,"volume":3.9762001037597656},{"timestamp":1742411280000,"open":341.297,"high":341.537,"low":341.236,"close":341.437,"volume":1.5654000043869019},{"timestamp":1742411340000,"open":341.427,"high":341.712,"low":341.376,"close":341.497,"volume":2.2818000316619873},{"timestamp":1742411400000,"open":341.596,"high":341.956,"low":341.596,"close":341.727,"volume":4.80810022354126},{"timestamp":1742411460000,"open":341.776,"high":341.797,"low":341.377,"close":341.377,"volume":4.445400238037109},{"timestamp":1742411520000,"open":341.327,"high":341.327,"low":340.996,"close":341.267,"volume":2.5236001014709473},{"timestamp":1742411580000,"open":341.346,"high":341.346,"low":340.996,"close":341.176,"volume":1.8044999837875366},{"timestamp":1742411640000,"open":341.156,"high":341.527,"low":341.156,"close":341.377,"volume":1.8080999851226807},{"timestamp":1742411700000,"open":341.367,"high":341.386,"low":341.366,"close":341.386,"volume":0.241799995303154},{"timestamp":1742411760000,"open":341.387,"high":341.567,"low":341.106,"close":341.107,"volume":3.7200000286102295},{"timestamp":1742411820000,"open":341.107,"high":341.107,"low":340.976,"close":341.086,"volume":1.6799999475479126},{"timestamp":1742411880000,"open":341.007,"high":341.247,"low":340.966,"close":340.966,"volume":3.24180006980896},{"timestamp":1742411940000,"open":340.697,"high":341.137,"low":340.697,"close":340.807,"volume":1.9235999584197998},{"timestamp":1742412000000,"open":340.806,"high":340.936,"low":340.406,"close":340.436,"volume":2.640899896621704},{"timestamp":1742412060000,"open":340.406,"high":340.657,"low":340.316,"close":340.507,"volume":2.5271999835968018},{"timestamp":1742412120000,"open":340.496,"high":340.627,"low":340.396,"close":340.396,"volume":2.6417999267578125},{"timestamp":1742412180000,"open":340.397,"high":340.647,"low":339.966,"close":340.196,"volume":2.525399923324585},{"timestamp":1742412240000,"open":340.197,"high":340.346,"low":340.096,"close":340.226,"volume":1.6818000078201294},{"timestamp":1742412300000,"open":340.197,"high":340.227,"low":339.956,"close":339.957,"volume":2.1644999980926514},{"timestamp":1742412360000,"open":339.956,"high":340.057,"low":339.707,"close":339.926,"volume":1.8035999536514282},{"timestamp":1742412420000,"open":339.707,"high":339.707,"low":339.106,"close":339.316,"volume":4.5680999755859375},{"timestamp":1742412480000,"open":339.317,"high":339.797,"low":338.466,"close":338.906,"volume":5.8979997634887695},{"timestamp":1742412540000,"open":338.747,"high":339.406,"low":338.746,"close":339.317,"volume":3.256200075149536},{"timestamp":1742412600000,"open":339.307,"high":339.606,"low":339.097,"close":339.537,"volume":2.8880999088287354},{"timestamp":1742412660000,"open":339.467,"high":339.627,"low":339.306,"close":339.417,"volume":2.647200107574463},{"timestamp":1742412720000,"open":339.427,"high":339.886,"low":339.416,"close":339.746,"volume":2.290800094604492},{"timestamp":1742412780000,"open":339.747,"high":340.097,"low":339.727,"close":339.977,"volume":1.9208999872207642},{"timestamp":1742412840000,"open":339.996,"high":340.176,"low":339.857,"close":339.946,"volume":2.4017999172210693},{"timestamp":1742412900000,"open":339.916,"high":339.966,"low":339.226,"close":339.226,"volume":3.603600025177002},{"timestamp":1742412960000,"open":339.297,"high":339.607,"low":339.226,"close":339.537,"volume":1.809000015258789},{"timestamp":1742413020000,"open":339.536,"high":339.997,"low":339.536,"close":339.997,"volume":3.850800037384033},{"timestamp":1742413080000,"open":340.066,"high":340.246,"low":339.987,"close":340.176,"volume":4.328100204467773},{"timestamp":1742413140000,"open":339.987,"high":340.156,"low":339.277,"close":339.277,"volume":1.680899977684021},{"timestamp":1742413200000,"open":339.276,"high":339.886,"low":339.276,"close":339.726,"volume":2.4045000076293945},{"timestamp":1742413260000,"open":339.897,"high":340.237,"low":339.896,"close":340.147,"volume":3.8471999168395996},{"timestamp":1742413320000,"open":339.896,"high":340.027,"low":339.896,"close":339.956,"volume":3.3626999855041504},{"timestamp":1742413380000,"open":339.957,"high":340.067,"low":339.897,"close":339.976,"volume":2.041800022125244},{"timestamp":1742413440000,"open":339.997,"high":340.287,"low":339.997,"close":340.196,"volume":2.645400047302246},{"timestamp":1742413500000,"open":340.197,"high":340.347,"low":340.196,"close":340.236,"volume":4.325399875640869},{"timestamp":1742413560000,"open":340.297,"high":340.297,"low":339.926,"close":339.927,"volume":3.6045000553131104},{"timestamp":1742413620000,"open":339.736,"high":340.007,"low":339.716,"close":339.906,"volume":2.283600091934204},{"timestamp":1742413680000,"open":339.866,"high":340.01,"low":339.766,"close":339.766,"volume":2.0427000522613525},{"timestamp":1742413740000,"open":339.766,"high":339.907,"low":339.636,"close":339.637,"volume":1.8027000427246094},{"timestamp":1742413800000,"open":339.636,"high":339.636,"low":338.496,"close":338.716,"volume":5.0472002029418945},{"timestamp":1742413860000,"open":338.806,"high":338.837,"low":338.426,"close":338.816,"volume":3.3654000759124756},{"timestamp":1742413920000,"open":338.906,"high":339.067,"low":338.816,"close":338.946,"volume":3.2427000999450684},{"timestamp":1742413980000,"open":338.946,"high":339.196,"low":338.686,"close":339.146,"volume":2.8863000869750977},{"timestamp":1742414040000,"open":339.097,"high":339.277,"low":339.096,"close":339.146,"volume":3.850800037384033},{"timestamp":1742414100000,"open":339.147,"high":339.147,"low":337.917,"close":338.486,"volume":2.7644999027252197},{"timestamp":1742414160000,"open":338.426,"high":338.707,"low":338.416,"close":338.636,"volume":3.004499912261963},{"timestamp":1742414220000,"open":338.636,"high":338.677,"low":338.416,"close":338.416,"volume":5.288099765777588},{"timestamp":1742414280000,"open":338.417,"high":338.506,"low":338.416,"close":338.486,"volume":5.285399913787842},{"timestamp":1742414340000,"open":338.487,"high":338.716,"low":337.666,"close":337.866,"volume":6.869699954986572}]