[{"timestamp":1742391000000,"open":345.359,"high":345.669,"low":343.749,"close":345.669,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":345.669,"high":345.669,"low":345.669,"close":345.669,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":345.669,"high":345.669,"low":345.669,"close":345.669,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":345.669,"high":345.759,"low":345.239,"close":345.239,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":347.339,"high":347.339,"low":347.339,"close":347.339,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":347.339,"high":347.339,"low":347.339,"close":347.339,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":347.339,"high":347.339,"low":347.339,"close":347.339,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":346.309,"high":347.659,"low":346.309,"close":347.659,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":346.309,"high":346.309,"low":346.309,"close":346.309,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":346.309,"high":346.759,"low":346.089,"close":346.759,"volume":0.08009999990463257},{"timestamp":1742391960000,"open":346.759,"high":348.139,"low":346.759,"close":348.139,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":348.139,"high":348.649,"low":348.139,"close":348.649,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":348.649,"high":348.649,"low":348.649,"close":348.649,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":348.139,"high":348.139,"low":348.139,"close":348.139,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":349.059,"high":349.059,"low":349.059,"close":349.059,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":349.059,"high":349.059,"low":349.059,"close":349.059,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":349.329,"high":349.549,"low":348.139,"close":348.139,"volume":0.05460000038146973},{"timestamp":1742392380000,"open":348.489,"high":348.489,"low":348.139,"close":348.139,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":348.139,"high":349.319,"low":348.139,"close":348.489,"volume":0.06780000030994415},{"timestamp":1742392500000,"open":348.139,"high":348.139,"low":347.919,"close":348.069,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":348.249,"high":348.249,"low":348.249,"close":348.249,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":348.249,"high":348.249,"low":348.249,"close":348.249,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":348.249,"high":348.869,"low":347.859,"close":348.869,"volume":0.0494999997317791},{"timestamp":1742392740000,"open":348.869,"high":348.869,"low":348.869,"close":348.869,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":348.839,"high":349.239,"low":348.839,"close":349.239,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":349.249,"high":349.249,"low":349.249,"close":349.249,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":349.249,"high":349.249,"low":349.249,"close":349.249,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":349.239,"high":349.249,"low":349.239,"close":349.249,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":349.249,"high":349.249,"low":348.839,"close":348.849,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":348.849,"high":348.849,"low":348.849,"close":348.849,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":349.629,"high":349.629,"low":349.139,"close":349.629,"volume":0.08820000290870667},{"timestamp":1742393340000,"open":350.309,"high":350.309,"low":349.639,"close":349.639,"volume":0.022199999541044235},{"timestamp":1742393400000,"open":349.669,"high":349.669,"low":349.669,"close":349.669,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":349.669,"high":349.669,"low":349.669,"close":349.669,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":349.669,"high":349.669,"low":349.669,"close":349.669,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":349.839,"high":350.529,"low":349.839,"close":349.949,"volume":0.06270000338554382},{"timestamp":1742393940000,"open":349.839,"high":349.839,"low":349.839,"close":349.839,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.0008999999845400453},{"timestamp":1742394120000,"open":350.549,"high":350.549,"low":350.209,"close":350.209,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":350.379,"high":350.379,"low":350.379,"close":350.379,"volume":0.0008999999845400453},{"timestamp":1742394240000,"open":350.209,"high":350.209,"low":350.209,"close":350.209,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":350.309,"high":350.309,"low":350.309,"close":350.309,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":350.209,"high":350.209,"low":350.209,"close":350.209,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":350.379,"high":350.379,"low":350.379,"close":350.379,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":350.209,"high":350.209,"low":350.209,"close":350.209,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":350.579,"high":350.579,"low":350.209,"close":350.209,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":350.209,"high":350.669,"low":350.209,"close":350.209,"volume":0.1428000032901764},{"timestamp":1742394660000,"open":350.479,"high":350.939,"low":350.479,"close":350.479,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":350.479,"high":350.479,"low":350.479,"close":350.479,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":350.479,"high":350.479,"low":350.139,"close":350.139,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":350.139,"high":350.139,"low":350.139,"close":350.139,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":350.139,"high":350.139,"low":349.369,"close":349.369,"volume":0.08489999920129776},{"timestamp":1742395320000,"open":349.569,"high":349.569,"low":349.569,"close":349.569,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":348.829,"high":348.829,"low":348.829,"close":348.829,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":348.539,"high":349.059,"low":348.539,"close":349.059,"volume":0.0414000004529953},{"timestamp":1742395560000,"open":349.369,"high":349.369,"low":348.539,"close":348.539,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":348.819,"high":348.819,"low":348.539,"close":348.539,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":348.539,"high":349.499,"low":348.539,"close":348.539,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":348.889,"high":348.889,"low":348.539,"close":348.539,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":348.799,"high":349.419,"low":348.539,"close":349.369,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":348.539,"high":348.539,"low":348.539,"close":348.539,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":349.369,"high":349.369,"low":348.539,"close":349.369,"volume":0.014999999664723873},{"timestamp":1742396100000,"open":349.569,"high":349.569,"low":349.569,"close":349.569,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":348.539,"high":348.539,"low":348.539,"close":348.539,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":349.369,"high":349.369,"low":348.539,"close":348.539,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":348.829,"high":348.829,"low":348.539,"close":348.539,"volume":0.053700000047683716},{"timestamp":1742396340000,"open":348.539,"high":348.539,"low":348.539,"close":348.539,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":348.809,"high":348.809,"low":348.539,"close":348.539,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":348.539,"high":348.539,"low":348.539,"close":348.539,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":349.549,"high":349.619,"low":349.549,"close":349.619,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":349.549,"high":349.549,"low":349.549,"close":349.549,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":349.669,"high":350.149,"low":349.669,"close":350.149,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":350.149,"high":350.529,"low":350.149,"close":350.529,"volume":0.05550000071525574},{"timestamp":1742397000000,"open":350.529,"high":350.529,"low":350.529,"close":350.529,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":350.699,"high":350.699,"low":350.529,"close":350.529,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":350.529,"high":350.529,"low":350.529,"close":350.529,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":350.699,"high":350.769,"low":350.529,"close":350.699,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":350.529,"high":350.709,"low":350.529,"close":350.709,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":350.529,"high":350.529,"low":350.529,"close":350.529,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":350.529,"high":350.529,"low":350.529,"close":350.529,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":350.439,"high":350.439,"low":349.569,"close":349.569,"volume":0.1542000025510788},{"timestamp":1742397480000,"open":348.989,"high":348.989,"low":348.989,"close":348.989,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":349.919,"high":350.039,"low":349.919,"close":349.919,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":348.989,"high":350.289,"low":348.989,"close":350.039,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":350.039,"high":350.039,"low":348.989,"close":348.989,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":348.989,"high":348.989,"low":348.989,"close":348.989,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":350.059,"high":350.059,"low":350.059,"close":350.059,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":348.989,"high":348.989,"low":348.989,"close":348.989,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":349.269,"high":349.269,"low":348.989,"close":348.989,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":348.989,"high":350.059,"low":348.989,"close":348.989,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":350.059,"high":350.059,"low":350.059,"close":350.059,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":350.059,"high":350.059,"low":350.039,"close":350.039,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":350.039,"high":350.409,"low":350.039,"close":350.049,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":350.049,"high":350.049,"low":350.049,"close":350.049,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":350.039,"high":350.179,"low":350.039,"close":350.039,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":350.279,"high":350.279,"low":350.039,"close":350.039,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":350.039,"high":350.039,"low":350.039,"close":350.039,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":350.059,"high":350.059,"low":350.059,"close":350.059,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":350.059,"high":350.059,"low":350.059,"close":350.059,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":350.179,"high":350.179,"low":350.179,"close":350.179,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":350.739,"high":350.739,"low":350.449,"close":350.609,"volume":0.061799999326467514},{"timestamp":1742399400000,"open":350.629,"high":351.159,"low":350.629,"close":350.799,"volume":0.08100000023841858},{"timestamp":1742399460000,"open":350.809,"high":350.809,"low":350.809,"close":350.809,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":350.959,"high":351.049,"low":350.959,"close":351.049,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":351.189,"high":351.189,"low":351.189,"close":351.189,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":351.189,"high":351.189,"low":351.189,"close":351.189,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":351.189,"high":351.189,"low":351.189,"close":351.189,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":351.189,"high":351.189,"low":351.189,"close":351.189,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":351.289,"high":351.289,"low":351.289,"close":351.289,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":351.289,"high":351.339,"low":351.289,"close":351.339,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":351.319,"high":351.319,"low":350.359,"close":351.039,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":350.359,"high":350.799,"low":350.359,"close":350.799,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":350.799,"high":350.799,"low":350.799,"close":350.799,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":350.099,"high":350.569,"low":350.099,"close":350.569,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":350.569,"high":350.569,"low":349.829,"close":350.019,"volume":0.06689999997615814},{"timestamp":1742401020000,"open":350.019,"high":350.439,"low":350.019,"close":350.319,"volume":0.10649999976158142},{"timestamp":1742401080000,"open":350.549,"high":350.559,"low":350.549,"close":350.549,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":350.549,"high":350.549,"low":350.549,"close":350.549,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":350.549,"high":350.549,"low":350.549,"close":350.549,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":350.549,"high":350.609,"low":350.549,"close":350.549,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":350.519,"high":350.559,"low":350.519,"close":350.559,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":350.559,"high":350.559,"low":350.409,"close":350.449,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":350.609,"high":350.809,"low":350.499,"close":350.569,"volume":0.08009999990463257},{"timestamp":1742401800000,"open":350.559,"high":350.899,"low":350.559,"close":350.709,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":350.609,"high":350.609,"low":350.609,"close":350.609,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":350.609,"high":350.819,"low":350.609,"close":350.819,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":350.819,"high":350.819,"low":350.819,"close":350.819,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":350.679,"high":350.679,"low":350.589,"close":350.649,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":350.679,"high":351.219,"low":350.679,"close":351.209,"volume":0.093299999833107},{"timestamp":1742402640000,"open":351.219,"high":351.219,"low":351.209,"close":351.209,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":351.219,"high":351.349,"low":351.219,"close":351.349,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":351.349,"high":351.349,"low":351.209,"close":351.219,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":351.229,"high":351.229,"low":351.229,"close":351.229,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":351.229,"high":351.229,"low":351.229,"close":351.229,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":351.559,"high":351.619,"low":351.559,"close":351.619,"volume":0.08009999990463257},{"timestamp":1742403060000,"open":351.609,"high":351.609,"low":351.589,"close":351.589,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":351.589,"high":351.589,"low":351.589,"close":351.589,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":351.589,"high":351.589,"low":351.589,"close":351.589,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":351.609,"high":351.609,"low":351.599,"close":351.599,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":351.589,"high":351.589,"low":351.219,"close":351.219,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":350.679,"high":350.769,"low":350.309,"close":350.769,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":350.309,"high":350.679,"low":350.309,"close":350.679,"volume":0.13199999928474426},{"timestamp":1742403540000,"open":350.309,"high":350.679,"low":350.109,"close":350.629,"volume":0.15839999914169312},{"timestamp":1742403600000,"open":350.629,"high":350.809,"low":350.629,"close":350.809,"volume":0.06780000030994415},{"timestamp":1742403660000,"open":350.779,"high":350.779,"low":350.629,"close":350.779,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":350.629,"high":350.629,"low":350.119,"close":350.429,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":350.429,"high":350.429,"low":350.429,"close":350.429,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":350.119,"high":350.549,"low":350.119,"close":350.119,"volume":0.16740000247955322},{"timestamp":1742403900000,"open":350.459,"high":350.459,"low":350.119,"close":350.239,"volume":0.0414000004529953},{"timestamp":1742403960000,"open":350.459,"high":350.469,"low":350.239,"close":350.469,"volume":0.028200000524520874},{"timestamp":1742404020000,"open":350.239,"high":350.289,"low":350.119,"close":350.119,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":350.119,"high":350.339,"low":350.119,"close":350.339,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":350.119,"high":350.339,"low":350.119,"close":350.339,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":350.119,"high":350.119,"low":350.119,"close":350.119,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":350.119,"high":350.339,"low":350.119,"close":350.119,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":350.119,"high":350.119,"low":349.289,"close":349.509,"volume":0.11969999969005585},{"timestamp":1742404380000,"open":349.509,"high":349.509,"low":349.509,"close":349.509,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":348.749,"high":349.119,"low":348.459,"close":348.459,"volume":0.17159999907016754},{"timestamp":1742404500000,"open":348.459,"high":349.219,"low":348.459,"close":349.079,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":348.459,"high":349.089,"low":348.459,"close":349.089,"volume":0.014100000262260437},{"timestamp":1742404680000,"open":348.689,"high":348.689,"low":348.689,"close":348.689,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":348.739,"high":349.429,"low":348.739,"close":349.429,"volume":0.06689999997615814},{"timestamp":1742404800000,"open":349.249,"high":349.249,"low":349.249,"close":349.249,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":349.269,"high":349.269,"low":349.249,"close":349.249,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":349.269,"high":349.269,"low":349.249,"close":349.249,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":349.249,"high":349.249,"low":349.249,"close":349.249,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":349.259,"high":349.349,"low":349.259,"close":349.309,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":349.259,"high":349.259,"low":349.259,"close":349.259,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":349.249,"high":349.259,"low":349.249,"close":349.259,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":349.259,"high":349.279,"low":349.249,"close":349.249,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":349.279,"high":349.279,"low":349.249,"close":349.249,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":349.269,"high":349.269,"low":349.269,"close":349.269,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":349.289,"high":349.429,"low":349.289,"close":349.429,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":349.609,"high":349.609,"low":349.449,"close":349.609,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":349.609,"high":349.889,"low":349.609,"close":349.889,"volume":0.05460000038146973},{"timestamp":1742405880000,"open":349.759,"high":349.819,"low":349.759,"close":349.819,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":349.759,"high":349.759,"low":349.759,"close":349.759,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":349.759,"high":349.759,"low":349.759,"close":349.759,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":349.769,"high":349.819,"low":349.769,"close":349.769,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":349.769,"high":349.769,"low":349.769,"close":349.769,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":349.769,"high":349.769,"low":349.429,"close":349.669,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":349.669,"high":349.669,"low":349.669,"close":349.669,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":349.669,"high":349.669,"low":349.249,"close":349.249,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":349.249,"high":349.249,"low":349.249,"close":349.249,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":349.249,"high":349.409,"low":349.239,"close":349.259,"volume":0.08910000324249268},{"timestamp":1742406600000,"open":349.259,"high":349.429,"low":349.259,"close":349.379,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":349.259,"high":349.389,"low":349.259,"close":349.389,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":349.389,"high":349.389,"low":349.389,"close":349.389,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":349.389,"high":349.389,"low":349.389,"close":349.389,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":349.389,"high":349.389,"low":349.389,"close":349.389,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":349.439,"high":349.439,"low":349.439,"close":349.439,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":349.389,"high":349.389,"low":349.389,"close":349.389,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":348.359,"high":349.359,"low":348.359,"close":349.359,"volume":0.053700000047683716},{"timestamp":1742407200000,"open":348.349,"high":349.715,"low":348.259,"close":348.749,"volume":0.1851000040769577},{"timestamp":1742407260000,"open":348.529,"high":348.529,"low":348.259,"close":348.279,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":349.039,"high":349.039,"low":349.039,"close":349.039,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":349.849,"high":349.849,"low":349.089,"close":349.089,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":349.669,"high":349.669,"low":349.089,"close":349.089,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":349.659,"high":349.659,"low":349.649,"close":349.659,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":349.669,"high":350.049,"low":349.669,"close":350.049,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":350.129,"high":350.129,"low":350.049,"close":350.049,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":350.429,"high":350.569,"low":350.209,"close":350.529,"volume":0.05640000104904175},{"timestamp":1742407860000,"open":350.539,"high":351.179,"low":350.539,"close":351.179,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":350.519,"high":351.179,"low":350.519,"close":351.029,"volume":0.093299999833107},{"timestamp":1742407980000,"open":351.029,"high":351.279,"low":350.889,"close":351.039,"volume":0.05939999967813492},{"timestamp":1742408040000,"open":350.889,"high":351.019,"low":350.889,"close":351.019,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":351.029,"high":351.029,"low":351.029,"close":351.029,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":351.019,"high":351.289,"low":351.019,"close":351.289,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":351.289,"high":351.369,"low":351.289,"close":351.369,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":351.369,"high":351.369,"low":351.369,"close":351.369,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":351.369,"high":351.369,"low":351.369,"close":351.369,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":351.389,"high":351.389,"low":351.369,"close":351.389,"volume":0.093299999833107},{"timestamp":1742408640000,"open":351.369,"high":351.389,"low":351.369,"close":351.389,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":351.419,"high":351.419,"low":351.389,"close":351.389,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":351.389,"high":351.389,"low":351.189,"close":351.189,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":351.189,"high":351.189,"low":351.189,"close":351.189,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":351.209,"high":351.639,"low":351.209,"close":351.639,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":351.809,"high":351.979,"low":351.639,"close":351.829,"volume":0.11879999935626984},{"timestamp":1742409120000,"open":351.829,"high":352.779,"low":351.829,"close":352.779,"volume":0.14880000054836273},{"timestamp":1742409180000,"open":352.779,"high":352.779,"low":352.449,"close":352.449,"volume":0.04859999939799309},{"timestamp":1742409240000,"open":352.449,"high":352.449,"low":352.259,"close":352.259,"volume":0.05040000006556511},{"timestamp":1742409300000,"open":352.489,"high":352.629,"low":352.489,"close":352.629,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":352.629,"high":352.639,"low":352.629,"close":352.639,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":352.639,"high":352.639,"low":352.029,"close":352.299,"volume":0.03629999980330467},{"timestamp":1742409540000,"open":352.299,"high":352.299,"low":352.259,"close":352.259,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":352.259,"high":352.259,"low":352.029,"close":352.029,"volume":0.04859999939799309},{"timestamp":1742409660000,"open":352.029,"high":352.039,"low":352.029,"close":352.039,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":352.349,"high":352.349,"low":352.039,"close":352.039,"volume":0.027300000190734863},{"timestamp":1742409780000,"open":352.349,"high":352.459,"low":352.349,"close":352.459,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":352.529,"high":352.539,"low":352.449,"close":352.539,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":352.539,"high":352.989,"low":352.539,"close":352.989,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":352.899,"high":352.899,"low":352.509,"close":352.509,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":352.509,"high":352.509,"low":352.509,"close":352.509,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":352.559,"high":352.559,"low":352.559,"close":352.559,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":352.559,"high":353.169,"low":352.559,"close":353.139,"volume":0.10920000076293945},{"timestamp":1742410200000,"open":352.509,"high":353.139,"low":352.509,"close":353.139,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":352.509,"high":353.639,"low":352.509,"close":353.459,"volume":0.17430000007152557},{"timestamp":1742410320000,"open":353.499,"high":353.749,"low":352.509,"close":353.749,"volume":0.1737000048160553},{"timestamp":1742410380000,"open":353.849,"high":353.869,"low":353.849,"close":353.869,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":353.869,"high":353.869,"low":353.869,"close":353.869,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":353.869,"high":353.869,"low":353.869,"close":353.869,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":353.859,"high":354.079,"low":353.859,"close":354.079,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":354.079,"high":354.209,"low":354.079,"close":354.129,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":353.339,"high":354.079,"low":353.339,"close":353.339,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":354.119,"high":354.319,"low":353.339,"close":354.119,"volume":0.12240000069141388},{"timestamp":1742410860000,"open":354.119,"high":354.119,"low":354.119,"close":354.119,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":354.129,"high":354.129,"low":354.119,"close":354.119,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":354.119,"high":354.119,"low":354.119,"close":354.119,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":354.129,"high":354.149,"low":354.129,"close":354.149,"volume":0.0414000004529953},{"timestamp":1742411100000,"open":354.149,"high":354.779,"low":354.149,"close":354.469,"volume":0.08640000224113464},{"timestamp":1742411160000,"open":354.389,"high":354.389,"low":354.389,"close":354.389,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":354.499,"high":354.499,"low":354.399,"close":354.399,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":354.419,"high":354.779,"low":354.419,"close":354.779,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":354.969,"high":354.979,"low":354.969,"close":354.979,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":354.979,"high":355.289,"low":354.979,"close":355.289,"volume":0.05640000104904175},{"timestamp":1742411460000,"open":355.289,"high":355.289,"low":354.119,"close":354.759,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":354.759,"high":354.759,"low":353.499,"close":353.499,"volume":0.16410000622272491},{"timestamp":1742411580000,"open":354.229,"high":354.229,"low":354.229,"close":354.229,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":354.399,"high":354.489,"low":354.399,"close":354.439,"volume":0.06960000097751617},{"timestamp":1742411700000,"open":354.449,"high":354.909,"low":354.449,"close":354.909,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":354.909,"high":355.079,"low":354.439,"close":354.509,"volume":0.093299999833107},{"timestamp":1742411820000,"open":354.439,"high":354.559,"low":354.439,"close":354.509,"volume":0.06689999997615814},{"timestamp":1742411880000,"open":354.509,"high":354.569,"low":354.359,"close":354.359,"volume":0.13439999520778656},{"timestamp":1742411940000,"open":354.359,"high":354.359,"low":354.359,"close":354.359,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":354.359,"high":354.359,"low":353.149,"close":353.509,"volume":0.09809999912977219},{"timestamp":1742412060000,"open":353.509,"high":353.539,"low":352.879,"close":352.879,"volume":0.18569999933242798},{"timestamp":1742412120000,"open":353.449,"high":353.539,"low":352.609,"close":352.609,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":352.609,"high":353.319,"low":352.609,"close":353.139,"volume":0.13289999961853027},{"timestamp":1742412240000,"open":353.139,"high":353.139,"low":353.139,"close":353.139,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":353.139,"high":353.449,"low":353.139,"close":353.139,"volume":0.03720000013709068},{"timestamp":1742412360000,"open":352.269,"high":353.199,"low":351.979,"close":352.619,"volume":0.26159998774528503},{"timestamp":1742412420000,"open":352.669,"high":352.669,"low":352.619,"close":352.619,"volume":0.07919999957084656},{"timestamp":1742412480000,"open":352.619,"high":352.759,"low":351.699,"close":352.279,"volume":0.16500000655651093},{"timestamp":1742412540000,"open":352.279,"high":352.449,"low":352.009,"close":352.449,"volume":0.13650000095367432},{"timestamp":1742412600000,"open":352.379,"high":352.469,"low":352.379,"close":352.469,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":352.679,"high":352.939,"low":352.379,"close":352.379,"volume":0.17520000040531158},{"timestamp":1742412720000,"open":352.469,"high":353.039,"low":352.379,"close":353.039,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":353.049,"high":353.349,"low":352.009,"close":352.199,"volume":0.11729999631643295},{"timestamp":1742412840000,"open":353.229,"high":353.229,"low":352.199,"close":353.209,"volume":0.06780000030994415},{"timestamp":1742412900000,"open":353.209,"high":353.209,"low":351.449,"close":352.799,"volume":0.15960000455379486},{"timestamp":1742412960000,"open":352.799,"high":353.039,"low":351.889,"close":353.039,"volume":0.12150000035762787},{"timestamp":1742413020000,"open":353.039,"high":353.459,"low":353.039,"close":353.409,"volume":0.12150000035762787},{"timestamp":1742413080000,"open":353.409,"high":353.799,"low":353.409,"close":353.619,"volume":0.10740000009536743},{"timestamp":1742413140000,"open":353.619,"high":353.659,"low":353.619,"close":353.659,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":353.659,"high":353.659,"low":353.659,"close":353.659,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":353.659,"high":353.779,"low":353.659,"close":353.719,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":353.719,"high":353.719,"low":353.659,"close":353.659,"volume":0.10830000042915344},{"timestamp":1742413380000,"open":353.659,"high":353.719,"low":353.659,"close":353.719,"volume":0.028200000524520874},{"timestamp":1742413440000,"open":353.659,"high":354.339,"low":353.659,"close":354.339,"volume":0.2184000015258789},{"timestamp":1742413500000,"open":354.509,"high":354.889,"low":353.719,"close":354.779,"volume":0.08190000057220459},{"timestamp":1742413560000,"open":354.779,"high":354.779,"low":353.499,"close":354.409,"volume":0.17339999973773956},{"timestamp":1742413620000,"open":354.359,"high":354.509,"low":354.359,"close":354.359,"volume":0.05460000038146973},{"timestamp":1742413680000,"open":354.359,"high":354.359,"low":354.359,"close":354.359,"volume":0.03959999978542328},{"timestamp":1742413740000,"open":354.359,"high":354.359,"low":353.229,"close":353.489,"volume":0.13379999995231628},{"timestamp":1742413800000,"open":352.969,"high":353.119,"low":352.069,"close":352.069,"volume":0.2856000065803528},{"timestamp":1742413860000,"open":352.069,"high":352.229,"low":350.879,"close":351.989,"volume":0.3098999857902527},{"timestamp":1742413920000,"open":351.989,"high":352.479,"low":350.999,"close":350.999,"volume":0.16290000081062317},{"timestamp":1742413980000,"open":350.999,"high":351.529,"low":350.999,"close":351.529,"volume":0.052799999713897705},{"timestamp":1742414040000,"open":351.529,"high":352.269,"low":350.999,"close":352.199,"volume":0.11909999698400497},{"timestamp":1742414100000,"open":352.149,"high":352.249,"low":350.999,"close":350.999,"volume":0.17520000040531158},{"timestamp":1742414160000,"open":351.399,"high":352.199,"low":350.649,"close":350.649,"volume":0.2694000005722046},{"timestamp":1742414220000,"open":351.972,"high":352.239,"low":350.969,"close":352.059,"volume":0.06449999660253525},{"timestamp":1742414280000,"open":352.059,"high":352.409,"low":352.039,"close":352.289,"volume":0.16290000081062317},{"timestamp":1742414340000,"open":352.039,"high":352.149,"low":351.099,"close":351.099,"volume":0.3321000039577484}]