[{"timestamp":1742391000000,"open":339.174,"high":339.174,"low":339.174,"close":339.174,"volume":0.007199999876320362},{"timestamp":1742391060000,"open":339.174,"high":339.174,"low":336.184,"close":336.184,"volume":0.014399999752640724},{"timestamp":1742391120000,"open":336.184,"high":338.934,"low":336.184,"close":338.934,"volume":0.01679999940097332},{"timestamp":1742391180000,"open":338.934,"high":338.984,"low":338.934,"close":338.984,"volume":0.009600000455975533},{"timestamp":1742391240000,"open":338.984,"high":340.314,"low":338.984,"close":340.314,"volume":0.014399999752640724},{"timestamp":1742391360000,"open":340.314,"high":340.314,"low":340.314,"close":340.314,"volume":0.004800000227987766},{"timestamp":1742391420000,"open":340.314,"high":340.314,"low":340.314,"close":340.314,"volume":0.007199999876320362},{"timestamp":1742391600000,"open":340.314,"high":340.314,"low":340.264,"close":340.264,"volume":0.009600000455975533},{"timestamp":1742391660000,"open":340.264,"high":340.264,"low":340.264,"close":340.264,"volume":0.004800000227987766},{"timestamp":1742391720000,"open":341.214,"high":341.214,"low":341.214,"close":341.214,"volume":0.002400000113993883},{"timestamp":1742391840000,"open":340.344,"high":340.344,"low":340.344,"close":340.344,"volume":0.014399999752640724},{"timestamp":1742391900000,"open":340.344,"high":340.344,"low":340.344,"close":340.344,"volume":0.007199999876320362},{"timestamp":1742391960000,"open":340.344,"high":340.344,"low":340.344,"close":340.344,"volume":0.007199999876320362},{"timestamp":1742392020000,"open":340.344,"high":340.804,"low":340.344,"close":340.344,"volume":0.012000000104308128},{"timestamp":1742392080000,"open":340.944,"high":340.954,"low":340.944,"close":340.954,"volume":0.007199999876320362},{"timestamp":1742392140000,"open":340.964,"high":340.964,"low":340.964,"close":340.964,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":340.964,"high":340.964,"low":340.964,"close":340.964,"volume":0.007199999876320362},{"timestamp":1742392380000,"open":340.954,"high":340.954,"low":340.954,"close":340.954,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":340.944,"high":340.944,"low":340.944,"close":340.944,"volume":0.004800000227987766},{"timestamp":1742392500000,"open":340.944,"high":340.944,"low":340.944,"close":340.944,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":340.944,"high":340.944,"low":340.944,"close":340.944,"volume":0.004800000227987766},{"timestamp":1742392800000,"open":342.324,"high":342.324,"low":342.324,"close":342.324,"volume":0.0008999999845400453},{"timestamp":1742392860000,"open":342.324,"high":342.324,"low":342.324,"close":342.324,"volume":0.002400000113993883},{"timestamp":1742392920000,"open":342.334,"high":342.334,"low":342.334,"close":342.334,"volume":0.014399999752640724},{"timestamp":1742393160000,"open":342.324,"high":342.324,"low":342.324,"close":342.324,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":343.014,"high":343.374,"low":343.014,"close":343.374,"volume":0.012900000438094139},{"timestamp":1742393400000,"open":343.374,"high":343.374,"low":343.374,"close":343.374,"volume":0.002400000113993883},{"timestamp":1742393460000,"open":343.374,"high":343.534,"low":343.064,"close":343.374,"volume":0.012900000438094139},{"timestamp":1742393520000,"open":343.534,"high":343.534,"low":343.354,"close":343.354,"volume":0.012000000104308128},{"timestamp":1742393580000,"open":343.354,"high":343.374,"low":343.354,"close":343.354,"volume":0.01679999940097332},{"timestamp":1742393640000,"open":343.354,"high":343.354,"low":343.354,"close":343.354,"volume":0.01679999940097332},{"timestamp":1742393760000,"open":343.354,"high":343.354,"low":343.354,"close":343.354,"volume":0.004800000227987766},{"timestamp":1742393820000,"open":343.354,"high":343.354,"low":343.354,"close":343.354,"volume":0.004800000227987766},{"timestamp":1742394000000,"open":343.384,"high":343.664,"low":343.384,"close":343.664,"volume":0.007199999876320362},{"timestamp":1742394120000,"open":343.674,"high":344.004,"low":343.674,"close":344.004,"volume":0.008999999612569809},{"timestamp":1742394180000,"open":344.084,"high":344.084,"low":344.004,"close":344.004,"volume":0.00570000009611249},{"timestamp":1742394240000,"open":344.084,"high":344.084,"low":344.084,"close":344.084,"volume":0.002400000113993883},{"timestamp":1742394360000,"open":344.004,"high":344.004,"low":344.004,"close":344.004,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":344.004,"high":344.004,"low":344.004,"close":344.004,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":344.354,"high":344.354,"low":344.234,"close":344.234,"volume":0.007199999876320362},{"timestamp":1742394660000,"open":344.324,"high":344.584,"low":344.324,"close":344.464,"volume":0.01140000019222498},{"timestamp":1742394720000,"open":344.784,"high":344.814,"low":344.464,"close":344.814,"volume":0.008100000210106373},{"timestamp":1742394780000,"open":344.814,"high":344.934,"low":344.814,"close":344.934,"volume":0.004800000227987766},{"timestamp":1742394840000,"open":344.814,"high":344.814,"low":344.814,"close":344.814,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":344.204,"high":344.204,"low":344.204,"close":344.204,"volume":0.002400000113993883},{"timestamp":1742395140000,"open":344.104,"high":344.104,"low":344.104,"close":344.104,"volume":0.009600000455975533},{"timestamp":1742395200000,"open":344.374,"high":344.374,"low":344.204,"close":344.204,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":344.104,"high":344.104,"low":344.104,"close":344.104,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":344.234,"high":344.234,"low":344.234,"close":344.234,"volume":0.004800000227987766},{"timestamp":1742395560000,"open":344.234,"high":344.234,"low":344.234,"close":344.234,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":344.444,"high":344.444,"low":344.434,"close":344.434,"volume":0.00570000009611249},{"timestamp":1742395800000,"open":344.434,"high":344.434,"low":344.434,"close":344.434,"volume":0.002400000113993883},{"timestamp":1742395860000,"open":344.434,"high":344.434,"low":344.434,"close":344.434,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":344.444,"high":344.444,"low":344.444,"close":344.444,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":345.184,"high":345.184,"low":344.454,"close":344.454,"volume":0.007199999876320362},{"timestamp":1742396520000,"open":344.454,"high":344.454,"low":344.454,"close":344.454,"volume":0.002400000113993883},{"timestamp":1742396580000,"open":344.454,"high":344.454,"low":344.454,"close":344.454,"volume":0.002400000113993883},{"timestamp":1742397540000,"open":344.714,"high":344.714,"low":344.434,"close":344.434,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":343.974,"high":344.234,"low":343.544,"close":343.694,"volume":0.03359999880194664},{"timestamp":1742398200000,"open":343.704,"high":343.704,"low":343.694,"close":343.694,"volume":0.009600000455975533},{"timestamp":1742398260000,"open":343.694,"high":343.934,"low":343.694,"close":343.934,"volume":0.012900000438094139},{"timestamp":1742398320000,"open":343.694,"high":343.694,"low":343.694,"close":343.694,"volume":0.002400000113993883},{"timestamp":1742398380000,"open":343.694,"high":343.694,"low":343.694,"close":343.694,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":343.694,"high":343.694,"low":343.694,"close":343.694,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":344.354,"high":344.354,"low":343.694,"close":343.834,"volume":0.01140000019222498},{"timestamp":1742398740000,"open":344.204,"high":344.424,"low":344.204,"close":344.274,"volume":0.012000000104308128},{"timestamp":1742398860000,"open":344.274,"high":344.534,"low":344.274,"close":344.534,"volume":0.004800000227987766},{"timestamp":1742398920000,"open":344.274,"high":344.274,"low":344.274,"close":344.274,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":344.274,"high":344.274,"low":344.274,"close":344.274,"volume":0.004800000227987766},{"timestamp":1742399040000,"open":344.274,"high":344.274,"low":344.274,"close":344.274,"volume":0.002400000113993883},{"timestamp":1742399100000,"open":344.274,"high":344.274,"low":344.214,"close":344.214,"volume":0.014399999752640724},{"timestamp":1742399160000,"open":344.214,"high":344.214,"low":344.214,"close":344.214,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":344.214,"high":344.974,"low":344.214,"close":344.824,"volume":0.012900000438094139},{"timestamp":1742399280000,"open":344.824,"high":345.074,"low":344.824,"close":344.824,"volume":0.009600000455975533},{"timestamp":1742399340000,"open":345.204,"high":345.204,"low":345.074,"close":345.074,"volume":0.00570000009611249},{"timestamp":1742399400000,"open":345.074,"high":345.534,"low":345.074,"close":345.534,"volume":0.007199999876320362},{"timestamp":1742399460000,"open":345.534,"high":345.764,"low":345.534,"close":345.764,"volume":0.007199999876320362},{"timestamp":1742399520000,"open":345.764,"high":345.934,"low":345.464,"close":345.614,"volume":0.012900000438094139},{"timestamp":1742399580000,"open":345.884,"high":346.064,"low":345.614,"close":346.064,"volume":0.012000000104308128},{"timestamp":1742399640000,"open":346.034,"high":346.504,"low":346.034,"close":346.194,"volume":0.020099999383091927},{"timestamp":1742399700000,"open":346.034,"high":346.034,"low":346.034,"close":346.034,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":345.954,"high":346.034,"low":345.614,"close":345.614,"volume":0.010499999858438969},{"timestamp":1742399940000,"open":345.614,"high":345.614,"low":345.464,"close":345.464,"volume":0.004800000227987766},{"timestamp":1742400060000,"open":345.464,"high":345.464,"low":345.464,"close":345.464,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":345.464,"high":345.824,"low":345.464,"close":345.824,"volume":0.007199999876320362},{"timestamp":1742400420000,"open":345.824,"high":345.824,"low":345.824,"close":345.824,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":345.824,"high":345.884,"low":345.824,"close":345.884,"volume":0.012000000104308128},{"timestamp":1742400600000,"open":345.884,"high":345.884,"low":345.884,"close":345.884,"volume":0.004800000227987766},{"timestamp":1742400660000,"open":345.884,"high":345.884,"low":345.884,"close":345.884,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":345.464,"high":345.884,"low":345.464,"close":345.884,"volume":0.0032999999821186066},{"timestamp":1742400780000,"open":345.744,"high":345.744,"low":345.464,"close":345.464,"volume":0.00570000009611249},{"timestamp":1742400840000,"open":345.554,"high":345.554,"low":345.554,"close":345.554,"volume":0.004800000227987766},{"timestamp":1742400900000,"open":345.444,"high":345.444,"low":345.444,"close":345.444,"volume":0.007199999876320362},{"timestamp":1742401140000,"open":345.464,"high":345.464,"low":345.444,"close":345.444,"volume":0.0032999999821186066},{"timestamp":1742401440000,"open":345.444,"high":345.444,"low":345.164,"close":345.164,"volume":0.01769999973475933},{"timestamp":1742401500000,"open":344.974,"high":344.974,"low":344.974,"close":344.974,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":344.974,"high":344.974,"low":344.974,"close":344.974,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":344.974,"high":344.974,"low":344.974,"close":344.974,"volume":0.002400000113993883},{"timestamp":1742401740000,"open":345.604,"high":345.604,"low":345.284,"close":345.284,"volume":0.007199999876320362},{"timestamp":1742401800000,"open":345.574,"high":345.574,"low":345.314,"close":345.314,"volume":0.007199999876320362},{"timestamp":1742401920000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.002400000113993883},{"timestamp":1742401980000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.009600000455975533},{"timestamp":1742402040000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.014399999752640724},{"timestamp":1742402160000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.007199999876320362},{"timestamp":1742402280000,"open":345.314,"high":345.314,"low":345.314,"close":345.314,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":345.314,"high":345.664,"low":345.314,"close":345.464,"volume":0.009600000455975533},{"timestamp":1742402400000,"open":345.464,"high":345.464,"low":345.464,"close":345.464,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":345.764,"high":345.764,"low":345.574,"close":345.574,"volume":0.007199999876320362},{"timestamp":1742402700000,"open":345.574,"high":345.884,"low":345.574,"close":345.884,"volume":0.009600000455975533},{"timestamp":1742402880000,"open":345.924,"high":345.924,"low":345.924,"close":345.924,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":345.884,"high":345.924,"low":345.884,"close":345.924,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":345.924,"high":345.924,"low":345.924,"close":345.924,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":346.274,"high":346.274,"low":346.014,"close":346.144,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":346.514,"high":346.624,"low":346.144,"close":346.514,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":346.514,"high":346.514,"low":346.514,"close":346.514,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":346.514,"high":346.514,"low":345.884,"close":345.904,"volume":0.008100000210106373},{"timestamp":1742403420000,"open":345.764,"high":345.904,"low":345.564,"close":345.564,"volume":0.009600000455975533},{"timestamp":1742403480000,"open":345.564,"high":345.564,"low":345.564,"close":345.564,"volume":0.002400000113993883},{"timestamp":1742403540000,"open":345.564,"high":345.564,"low":345.564,"close":345.564,"volume":0.009600000455975533},{"timestamp":1742403600000,"open":345.664,"high":345.664,"low":345.564,"close":345.564,"volume":0.007199999876320362},{"timestamp":1742403660000,"open":345.564,"high":345.564,"low":345.464,"close":345.464,"volume":0.0032999999821186066},{"timestamp":1742403720000,"open":345.464,"high":345.464,"low":345.154,"close":345.154,"volume":0.02160000056028366},{"timestamp":1742403780000,"open":345.074,"high":345.074,"low":345.074,"close":345.074,"volume":0.002400000113993883},{"timestamp":1742403840000,"open":345.094,"high":345.094,"low":345.094,"close":345.094,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":345.274,"high":345.314,"low":345.274,"close":345.314,"volume":0.00570000009611249},{"timestamp":1742403960000,"open":345.314,"high":345.314,"low":344.824,"close":344.824,"volume":0.010499999858438969},{"timestamp":1742404020000,"open":344.824,"high":344.824,"low":344.824,"close":344.824,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":344.824,"high":344.824,"low":344.824,"close":344.824,"volume":0.002400000113993883},{"timestamp":1742404140000,"open":344.824,"high":344.824,"low":344.664,"close":344.794,"volume":0.012000000104308128},{"timestamp":1742404200000,"open":344.664,"high":344.794,"low":344.664,"close":344.794,"volume":0.008100000210106373},{"timestamp":1742404260000,"open":344.664,"high":344.794,"low":344.664,"close":344.794,"volume":0.009600000455975533},{"timestamp":1742404320000,"open":344.794,"high":344.794,"low":344.374,"close":344.374,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":344.374,"high":344.374,"low":344.374,"close":344.374,"volume":0.002400000113993883},{"timestamp":1742404440000,"open":344.234,"high":344.234,"low":344.234,"close":344.234,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":344.234,"high":344.234,"low":344.024,"close":344.024,"volume":0.009600000455975533},{"timestamp":1742404560000,"open":344.054,"high":344.054,"low":343.484,"close":343.484,"volume":0.012900000438094139},{"timestamp":1742404680000,"open":343.474,"high":343.624,"low":343.464,"close":343.624,"volume":0.007199999876320362},{"timestamp":1742404740000,"open":343.624,"high":343.834,"low":343.624,"close":343.834,"volume":0.004800000227987766},{"timestamp":1742404800000,"open":343.634,"high":343.634,"low":343.634,"close":343.634,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":343.704,"high":344.174,"low":343.704,"close":343.704,"volume":0.00570000009611249},{"timestamp":1742405280000,"open":343.794,"high":343.794,"low":343.704,"close":343.704,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":343.804,"high":343.804,"low":343.804,"close":343.804,"volume":0.0008999999845400453},{"timestamp":1742405580000,"open":344.584,"high":344.584,"low":344.404,"close":344.404,"volume":0.004800000227987766},{"timestamp":1742405640000,"open":344.684,"high":344.824,"low":344.684,"close":344.824,"volume":0.00570000009611249},{"timestamp":1742405700000,"open":344.824,"high":345.024,"low":344.824,"close":344.824,"volume":0.012900000438094139},{"timestamp":1742405760000,"open":344.824,"high":345.024,"low":344.824,"close":345.024,"volume":0.01140000019222498},{"timestamp":1742405820000,"open":345.024,"high":345.024,"low":345.024,"close":345.024,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":345.164,"high":345.164,"low":345.164,"close":345.164,"volume":0.002400000113993883},{"timestamp":1742406000000,"open":345.264,"high":345.264,"low":345.264,"close":345.264,"volume":0.0008999999845400453},{"timestamp":1742406060000,"open":345.094,"high":345.094,"low":345.044,"close":345.044,"volume":0.009600000455975533},{"timestamp":1742406120000,"open":345.044,"high":345.074,"low":344.984,"close":344.984,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":344.944,"high":344.944,"low":344.944,"close":344.944,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":344.944,"high":344.944,"low":344.444,"close":344.444,"volume":0.03840000182390213},{"timestamp":1742406360000,"open":344.014,"high":344.024,"low":344.014,"close":344.024,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":344.024,"high":344.024,"low":344.024,"close":344.024,"volume":0.002400000113993883},{"timestamp":1742406540000,"open":343.994,"high":344.204,"low":343.834,"close":343.834,"volume":0.019200000911951065},{"timestamp":1742406600000,"open":344.024,"high":344.234,"low":343.834,"close":344.214,"volume":0.015300000086426735},{"timestamp":1742406660000,"open":344.264,"high":344.264,"low":344.214,"close":344.214,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":344.214,"high":344.374,"low":344.214,"close":344.214,"volume":0.014399999752640724},{"timestamp":1742406900000,"open":344.214,"high":344.214,"low":344.214,"close":344.214,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":344.074,"high":344.204,"low":344.074,"close":344.074,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":344.204,"high":344.214,"low":344.074,"close":344.214,"volume":0.01679999940097332},{"timestamp":1742407080000,"open":344.204,"high":344.214,"low":344.204,"close":344.204,"volume":0.009600000455975533},{"timestamp":1742407140000,"open":344.204,"high":344.204,"low":344.204,"close":344.204,"volume":0.002400000113993883},{"timestamp":1742407200000,"open":343.824,"high":344.294,"low":341.384,"close":343.294,"volume":0.032999999821186066},{"timestamp":1742407260000,"open":344.714,"high":344.714,"low":343.124,"close":343.124,"volume":0.00570000009611249},{"timestamp":1742407320000,"open":343.314,"high":344.204,"low":343.314,"close":344.204,"volume":0.0032999999821186066},{"timestamp":1742407380000,"open":344.214,"high":345.434,"low":344.214,"close":344.784,"volume":0.015599999576807022},{"timestamp":1742407440000,"open":345.004,"high":345.004,"low":345.004,"close":345.004,"volume":0.004800000227987766},{"timestamp":1742407500000,"open":345.264,"high":345.264,"low":345.264,"close":345.264,"volume":0.0032999999821186066},{"timestamp":1742407620000,"open":345.264,"high":345.404,"low":345.264,"close":345.404,"volume":0.0032999999821186066},{"timestamp":1742407680000,"open":345.264,"high":345.464,"low":345.264,"close":345.264,"volume":0.007199999876320362},{"timestamp":1742407740000,"open":345.264,"high":345.474,"low":345.264,"close":345.474,"volume":0.009600000455975533},{"timestamp":1742407800000,"open":345.634,"high":345.884,"low":345.264,"close":345.884,"volume":0.024299999698996544},{"timestamp":1742407860000,"open":345.804,"high":346.284,"low":345.804,"close":346.114,"volume":0.016200000420212746},{"timestamp":1742407920000,"open":346.124,"high":346.134,"low":346.124,"close":346.124,"volume":0.007199999876320362},{"timestamp":1742407980000,"open":346.364,"high":346.364,"low":346.124,"close":346.124,"volume":0.0032999999821186066},{"timestamp":1742408040000,"open":346.114,"high":346.284,"low":346.114,"close":346.124,"volume":0.008100000210106373},{"timestamp":1742408100000,"open":346.194,"high":346.224,"low":346.194,"close":346.224,"volume":0.0032999999821186066},{"timestamp":1742408160000,"open":346.194,"high":346.684,"low":346.124,"close":346.514,"volume":0.025200000032782555},{"timestamp":1742408220000,"open":346.514,"high":346.514,"low":346.224,"close":346.324,"volume":0.017100000753998756},{"timestamp":1742408280000,"open":346.224,"high":346.324,"low":346.124,"close":346.124,"volume":0.02969999983906746},{"timestamp":1742408340000,"open":346.324,"high":346.324,"low":346.124,"close":346.124,"volume":0.01679999940097332},{"timestamp":1742408400000,"open":346.124,"high":346.324,"low":346.124,"close":346.124,"volume":0.020999999716877937},{"timestamp":1742408520000,"open":346.124,"high":346.334,"low":346.124,"close":346.334,"volume":0.012000000104308128},{"timestamp":1742408580000,"open":346.334,"high":346.334,"low":346.284,"close":346.284,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":346.184,"high":346.284,"low":346.184,"close":346.184,"volume":0.014700000174343586},{"timestamp":1742408880000,"open":346.114,"high":346.114,"low":345.734,"close":345.734,"volume":0.019200000911951065},{"timestamp":1742408940000,"open":345.804,"high":345.804,"low":345.734,"close":345.804,"volume":0.012900000438094139},{"timestamp":1742409000000,"open":345.734,"high":346.164,"low":345.734,"close":345.884,"volume":0.020999999716877937},{"timestamp":1742409060000,"open":345.934,"high":346.644,"low":345.934,"close":346.394,"volume":0.01860000006854534},{"timestamp":1742409120000,"open":346.394,"high":346.964,"low":346.394,"close":346.964,"volume":0.01860000006854534},{"timestamp":1742409180000,"open":346.964,"high":346.974,"low":346.954,"close":346.954,"volume":0.012900000438094139},{"timestamp":1742409240000,"open":346.954,"high":347.264,"low":346.704,"close":347.074,"volume":0.02850000001490116},{"timestamp":1742409300000,"open":347.254,"high":347.264,"low":347.254,"close":347.264,"volume":0.0032999999821186066},{"timestamp":1742409360000,"open":347.264,"high":347.274,"low":347.264,"close":347.274,"volume":0.004800000227987766},{"timestamp":1742409420000,"open":347.284,"high":347.284,"low":347.274,"close":347.274,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":347.284,"high":347.284,"low":347.094,"close":347.094,"volume":0.019200000911951065},{"timestamp":1742409600000,"open":347.094,"high":347.094,"low":346.434,"close":346.434,"volume":0.014399999752640724},{"timestamp":1742409660000,"open":346.434,"high":346.744,"low":346.434,"close":346.554,"volume":0.016200000420212746},{"timestamp":1742409720000,"open":346.534,"high":346.614,"low":346.534,"close":346.614,"volume":0.00570000009611249},{"timestamp":1742409780000,"open":346.614,"high":346.904,"low":346.614,"close":346.904,"volume":0.012000000104308128},{"timestamp":1742409840000,"open":346.904,"high":347.494,"low":346.904,"close":346.904,"volume":0.012900000438094139},{"timestamp":1742409960000,"open":346.944,"high":346.974,"low":346.944,"close":346.974,"volume":0.006599999964237213},{"timestamp":1742410080000,"open":347.414,"high":347.634,"low":347.274,"close":347.494,"volume":0.010499999858438969},{"timestamp":1742410140000,"open":347.574,"high":347.714,"low":347.574,"close":347.714,"volume":0.01140000019222498},{"timestamp":1742410200000,"open":347.714,"high":347.714,"low":347.464,"close":347.464,"volume":0.007199999876320362},{"timestamp":1742410260000,"open":347.464,"high":347.464,"low":347.464,"close":347.464,"volume":0.007199999876320362},{"timestamp":1742410320000,"open":347.464,"high":347.854,"low":347.464,"close":347.854,"volume":0.024900000542402267},{"timestamp":1742410380000,"open":348.004,"high":348.794,"low":348.004,"close":348.774,"volume":0.015300000086426735},{"timestamp":1742410440000,"open":348.774,"high":348.774,"low":348.774,"close":348.774,"volume":0.02160000056028366},{"timestamp":1742410500000,"open":348.774,"high":348.824,"low":348.774,"close":348.824,"volume":0.008100000210106373},{"timestamp":1742410560000,"open":348.774,"high":348.774,"low":348.774,"close":348.774,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":348.774,"high":348.774,"low":348.774,"close":348.774,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":348.774,"high":348.774,"low":348.234,"close":348.234,"volume":0.01679999940097332},{"timestamp":1742410740000,"open":348.234,"high":348.234,"low":348.234,"close":348.234,"volume":0.03840000182390213},{"timestamp":1742410800000,"open":348.174,"high":348.684,"low":348.174,"close":348.684,"volume":0.025800000876188278},{"timestamp":1742410860000,"open":348.674,"high":348.674,"low":348.674,"close":348.674,"volume":0.002400000113993883},{"timestamp":1742410920000,"open":348.674,"high":348.674,"low":348.674,"close":348.674,"volume":0.002400000113993883},{"timestamp":1742411040000,"open":348.674,"high":348.674,"low":348.674,"close":348.674,"volume":0.009600000455975533},{"timestamp":1742411100000,"open":348.684,"high":348.914,"low":348.684,"close":348.904,"volume":0.012900000438094139},{"timestamp":1742411160000,"open":348.904,"high":348.904,"low":348.904,"close":348.904,"volume":0.002400000113993883},{"timestamp":1742411220000,"open":348.904,"high":348.914,"low":348.904,"close":348.914,"volume":0.007199999876320362},{"timestamp":1742411280000,"open":348.904,"high":348.914,"low":348.904,"close":348.914,"volume":0.0032999999821186066},{"timestamp":1742411340000,"open":349.294,"high":349.674,"low":349.144,"close":349.674,"volume":0.02669999934732914},{"timestamp":1742411400000,"open":349.674,"high":349.674,"low":349.674,"close":349.674,"volume":0.002400000113993883},{"timestamp":1742411460000,"open":349.674,"high":349.674,"low":349.674,"close":349.674,"volume":0.01679999940097332},{"timestamp":1742411520000,"open":349.674,"high":349.674,"low":349.144,"close":349.144,"volume":0.020099999383091927},{"timestamp":1742411580000,"open":349.144,"high":349.144,"low":349.144,"close":349.144,"volume":0.002400000113993883},{"timestamp":1742411640000,"open":349.334,"high":349.334,"low":349.154,"close":349.254,"volume":0.00570000009611249},{"timestamp":1742411700000,"open":349.334,"high":349.334,"low":349.334,"close":349.334,"volume":0.010499999858438969},{"timestamp":1742411760000,"open":349.254,"high":349.364,"low":349.254,"close":349.364,"volume":0.004800000227987766},{"timestamp":1742411880000,"open":349.414,"high":349.414,"low":349.414,"close":349.414,"volume":0.0008999999845400453},{"timestamp":1742411940000,"open":349.414,"high":349.414,"low":349.364,"close":349.364,"volume":0.01769999973475933},{"timestamp":1742412000000,"open":349.364,"high":349.364,"low":349.144,"close":349.144,"volume":0.01769999973475933},{"timestamp":1742412060000,"open":349.044,"high":349.044,"low":348.754,"close":348.754,"volume":0.012900000438094139},{"timestamp":1742412120000,"open":348.764,"high":348.764,"low":348.754,"close":348.754,"volume":0.00570000009611249},{"timestamp":1742412180000,"open":348.754,"high":348.754,"low":348.634,"close":348.634,"volume":0.008100000210106373},{"timestamp":1742412240000,"open":348.754,"high":348.754,"low":348.634,"close":348.754,"volume":0.017100000753998756},{"timestamp":1742412300000,"open":348.634,"high":348.634,"low":348.634,"close":348.634,"volume":0.002400000113993883},{"timestamp":1742412360000,"open":348.634,"high":348.634,"low":348.364,"close":348.364,"volume":0.020099999383091927},{"timestamp":1742412420000,"open":348.234,"high":348.234,"low":347.324,"close":347.324,"volume":0.016200000420212746},{"timestamp":1742412480000,"open":347.324,"high":347.584,"low":347.324,"close":347.324,"volume":0.012900000438094139},{"timestamp":1742412540000,"open":347.324,"high":347.484,"low":347.324,"close":347.324,"volume":0.020400000736117363},{"timestamp":1742412600000,"open":347.324,"high":347.924,"low":347.324,"close":347.864,"volume":0.014700000174343586},{"timestamp":1742412660000,"open":348.094,"high":348.094,"low":347.574,"close":347.574,"volume":0.006599999964237213},{"timestamp":1742412720000,"open":347.574,"high":348.364,"low":347.574,"close":348.364,"volume":0.006899999920278788},{"timestamp":1742412780000,"open":348.644,"high":348.644,"low":348.364,"close":348.594,"volume":0.00989999994635582},{"timestamp":1742412840000,"open":348.864,"high":348.864,"low":348.604,"close":348.604,"volume":0.008999999612569809},{"timestamp":1742412900000,"open":348.614,"high":348.614,"low":347.864,"close":347.864,"volume":0.032099999487400055},{"timestamp":1742412960000,"open":347.744,"high":348.074,"low":347.744,"close":348.074,"volume":0.008999999612569809},{"timestamp":1742413020000,"open":348.074,"high":348.074,"low":348.074,"close":348.074,"volume":0.002400000113993883},{"timestamp":1742413080000,"open":348.074,"high":348.664,"low":348.074,"close":348.664,"volume":0.006599999964237213},{"timestamp":1742413140000,"open":348.194,"high":348.424,"low":348.074,"close":348.074,"volume":0.019200000911951065},{"timestamp":1742413200000,"open":348.324,"high":348.324,"low":348.324,"close":348.324,"volume":0.007199999876320362},{"timestamp":1742413260000,"open":348.704,"high":348.704,"low":348.534,"close":348.534,"volume":0.0032999999821186066},{"timestamp":1742413320000,"open":348.534,"high":348.534,"low":348.534,"close":348.534,"volume":0.007199999876320362},{"timestamp":1742413440000,"open":348.674,"high":349.144,"low":348.674,"close":349.014,"volume":0.02669999934732914},{"timestamp":1742413500000,"open":349.014,"high":349.174,"low":349.014,"close":349.044,"volume":0.010499999858438969},{"timestamp":1742413560000,"open":348.654,"high":348.824,"low":348.534,"close":348.544,"volume":0.015300000086426735},{"timestamp":1742413620000,"open":348.534,"high":348.824,"low":348.534,"close":348.674,"volume":0.02280000038444996},{"timestamp":1742413680000,"open":348.534,"high":348.834,"low":348.534,"close":348.834,"volume":0.024299999698996544},{"timestamp":1742413740000,"open":348.704,"high":348.834,"low":348.594,"close":348.594,"volume":0.008100000210106373},{"timestamp":1742413800000,"open":348.414,"high":348.414,"low":348.414,"close":348.414,"volume":0.002400000113993883},{"timestamp":1742413860000,"open":348.414,"high":348.684,"low":348.034,"close":348.324,"volume":0.04320000112056732},{"timestamp":1742413920000,"open":348.404,"high":348.694,"low":348.404,"close":348.454,"volume":0.016200000420212746},{"timestamp":1742413980000,"open":348.454,"high":348.464,"low":348.254,"close":348.424,"volume":0.03720000013709068},{"timestamp":1742414040000,"open":348.424,"high":348.914,"low":348.424,"close":348.914,"volume":0.02370000071823597},{"timestamp":1742414100000,"open":349.104,"high":349.104,"low":348.464,"close":348.624,"volume":0.016200000420212746},{"timestamp":1742414160000,"open":348.744,"high":348.854,"low":348.594,"close":348.594,"volume":0.008100000210106373},{"timestamp":1742414220000,"open":348.424,"high":348.424,"low":348.034,"close":348.034,"volume":0.03840000182390213},{"timestamp":1742414280000,"open":347.944,"high":348.034,"low":347.914,"close":347.944,"volume":0.02370000071823597},{"timestamp":1742414340000,"open":347.944,"high":348.264,"low":347.324,"close":348.014,"volume":0.07800000160932541}]