[{"timestamp":1742391000000,"open":350.956,"high":350.956,"low":350.956,"close":350.956,"volume":0.11999999731779099},{"timestamp":1742391060000,"open":350.956,"high":350.956,"low":350.406,"close":350.407,"volume":1.9199999570846558},{"timestamp":1742391120000,"open":350.406,"high":350.406,"low":350.406,"close":350.406,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":351.597,"high":352.027,"low":351.597,"close":351.927,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":351.926,"high":351.967,"low":351.457,"close":351.867,"volume":2.7618000507354736},{"timestamp":1742391360000,"open":352.096,"high":352.117,"low":351.027,"close":351.116,"volume":3.1854000091552734},{"timestamp":1742391420000,"open":351.116,"high":351.117,"low":350.446,"close":350.877,"volume":2.400899887084961},{"timestamp":1742391480000,"open":350.947,"high":351.517,"low":350.706,"close":351.517,"volume":2.0144999027252197},{"timestamp":1742391540000,"open":351.586,"high":351.867,"low":351.526,"close":351.526,"volume":1.080899953842163},{"timestamp":1742391600000,"open":351.376,"high":351.467,"low":350.447,"close":350.936,"volume":2.611799955368042},{"timestamp":1742391660000,"open":351.036,"high":351.036,"low":351.016,"close":351.016,"volume":0.121799997985363},{"timestamp":1742391720000,"open":350.926,"high":351.097,"low":350.926,"close":350.927,"volume":0.8399999737739563},{"timestamp":1742391780000,"open":350.927,"high":351.156,"low":350.547,"close":350.776,"volume":1.0800000429153442},{"timestamp":1742391840000,"open":350.777,"high":350.777,"low":350.607,"close":350.686,"volume":0.9599999785423279},{"timestamp":1742391900000,"open":350.686,"high":351.046,"low":350.576,"close":350.896,"volume":1.8935999870300293},{"timestamp":1742391960000,"open":350.577,"high":350.956,"low":350.576,"close":350.827,"volume":0.9627000093460083},{"timestamp":1742392020000,"open":350.967,"high":351.317,"low":350.967,"close":351.197,"volume":0.9635999798774719},{"timestamp":1742392080000,"open":351.257,"high":352.027,"low":351.196,"close":351.517,"volume":3.001800060272217},{"timestamp":1742392140000,"open":351.516,"high":351.616,"low":351.476,"close":351.476,"volume":0.47999998927116394},{"timestamp":1742392200000,"open":351.536,"high":351.536,"low":351.377,"close":351.377,"volume":0.7200000286102295},{"timestamp":1742392260000,"open":351.317,"high":351.497,"low":351.216,"close":351.216,"volume":1.0800000429153442},{"timestamp":1742392320000,"open":351.146,"high":351.146,"low":350.937,"close":350.937,"volume":0.8999999761581421},{"timestamp":1742392380000,"open":350.936,"high":350.937,"low":350.446,"close":350.716,"volume":1.3200000524520874},{"timestamp":1742392440000,"open":350.717,"high":350.717,"low":350.446,"close":350.446,"volume":1.6509000062942505},{"timestamp":1742392500000,"open":350.447,"high":350.897,"low":350.446,"close":350.826,"volume":1.559999942779541},{"timestamp":1742392560000,"open":350.826,"high":350.996,"low":350.716,"close":350.996,"volume":0.7200000286102295},{"timestamp":1742392620000,"open":350.996,"high":351.077,"low":350.776,"close":350.946,"volume":0.9300000071525574},{"timestamp":1742392680000,"open":350.946,"high":351.237,"low":350.906,"close":351.116,"volume":1.080899953842163},{"timestamp":1742392740000,"open":351.117,"high":351.416,"low":351.116,"close":351.377,"volume":1.3208999633789062},{"timestamp":1742392800000,"open":351.376,"high":351.506,"low":351.246,"close":351.506,"volume":1.4127000570297241},{"timestamp":1742392860000,"open":351.506,"high":351.696,"low":351.506,"close":351.597,"volume":1.3217999935150146},{"timestamp":1742392920000,"open":351.697,"high":351.917,"low":351.596,"close":351.787,"volume":1.4417999982833862},{"timestamp":1742392980000,"open":351.787,"high":351.787,"low":351.536,"close":351.627,"volume":1.3208999633789062},{"timestamp":1742393040000,"open":351.627,"high":351.627,"low":351.356,"close":351.456,"volume":1.1708999872207642},{"timestamp":1742393100000,"open":351.457,"high":351.697,"low":351.346,"close":351.516,"volume":0.8118000030517578},{"timestamp":1742393160000,"open":351.307,"high":351.576,"low":351.306,"close":351.307,"volume":1.559999942779541},{"timestamp":1742393220000,"open":351.456,"high":351.647,"low":351.456,"close":351.626,"volume":1.201799988746643},{"timestamp":1742393280000,"open":351.746,"high":352.025,"low":351.727,"close":351.727,"volume":1.201799988746643},{"timestamp":1742393340000,"open":351.776,"high":352.647,"low":351.776,"close":352.486,"volume":3.128999948501587},{"timestamp":1742393400000,"open":352.486,"high":352.487,"low":352.486,"close":352.486,"volume":0.36000001430511475},{"timestamp":1742393460000,"open":352.477,"high":352.477,"low":352.357,"close":352.407,"volume":0.8399999737739563},{"timestamp":1742393520000,"open":352.417,"high":352.437,"low":352.336,"close":352.337,"volume":1.2008999586105347},{"timestamp":1742393580000,"open":352.336,"high":352.567,"low":352.336,"close":352.496,"volume":1.0508999824523926},{"timestamp":1742393640000,"open":352.556,"high":352.756,"low":352.556,"close":352.556,"volume":0.8427000045776367},{"timestamp":1742393700000,"open":352.696,"high":352.807,"low":352.696,"close":352.697,"volume":0.9609000086784363},{"timestamp":1742393760000,"open":352.937,"high":352.937,"low":352.697,"close":352.917,"volume":1.2027000188827515},{"timestamp":1742393820000,"open":352.997,"high":353.206,"low":352.916,"close":353.086,"volume":1.0817999839782715},{"timestamp":1742393880000,"open":353.147,"high":353.447,"low":353.087,"close":353.087,"volume":2.130000114440918},{"timestamp":1742393940000,"open":353.087,"high":353.526,"low":353.087,"close":353.357,"volume":1.5608999729156494},{"timestamp":1742394000000,"open":353.356,"high":353.437,"low":353.356,"close":353.357,"volume":1.3217999935150146},{"timestamp":1742394060000,"open":353.357,"high":353.357,"low":353.356,"close":353.356,"volume":0.9599999785423279},{"timestamp":1742394120000,"open":353.476,"high":353.787,"low":353.476,"close":353.727,"volume":1.3217999935150146},{"timestamp":1742394180000,"open":353.726,"high":353.876,"low":353.626,"close":353.627,"volume":2.0408999919891357},{"timestamp":1742394240000,"open":353.777,"high":353.777,"low":353.626,"close":353.626,"volume":0.47999998927116394},{"timestamp":1742394300000,"open":353.627,"high":353.716,"low":353.537,"close":353.607,"volume":1.8909000158309937},{"timestamp":1742394360000,"open":353.667,"high":353.667,"low":353.607,"close":353.607,"volume":0.6018000245094299},{"timestamp":1742394420000,"open":353.607,"high":353.636,"low":353.606,"close":353.636,"volume":0.7208999991416931},{"timestamp":1742394480000,"open":353.636,"high":353.637,"low":353.476,"close":353.557,"volume":1.2599999904632568},{"timestamp":1742394540000,"open":353.557,"high":353.776,"low":353.557,"close":353.767,"volume":0.8409000039100647},{"timestamp":1742394600000,"open":353.766,"high":354.006,"low":353.766,"close":353.897,"volume":1.891800045967102},{"timestamp":1742394660000,"open":354.026,"high":354.026,"low":353.767,"close":353.866,"volume":0.8417999744415283},{"timestamp":1742394720000,"open":353.956,"high":354.207,"low":353.926,"close":354.087,"volume":1.5618000030517578},{"timestamp":1742394780000,"open":354.086,"high":354.207,"low":354.086,"close":354.166,"volume":0.9609000086784363},{"timestamp":1742394840000,"open":354.166,"high":354.166,"low":353.847,"close":353.867,"volume":1.8899999856948853},{"timestamp":1742394900000,"open":353.867,"high":353.986,"low":353.846,"close":353.846,"volume":1.680899977684021},{"timestamp":1742394960000,"open":353.866,"high":353.977,"low":353.866,"close":353.896,"volume":0.8409000039100647},{"timestamp":1742395020000,"open":353.896,"high":353.896,"low":353.486,"close":353.627,"volume":2.1317999362945557},{"timestamp":1742395080000,"open":353.717,"high":353.737,"low":353.526,"close":353.526,"volume":0.6909000277519226},{"timestamp":1742395140000,"open":353.526,"high":353.536,"low":353.297,"close":353.346,"volume":1.6818000078201294},{"timestamp":1742395200000,"open":353.347,"high":353.496,"low":353.347,"close":353.456,"volume":0.9609000086784363},{"timestamp":1742395260000,"open":353.396,"high":353.576,"low":353.396,"close":353.416,"volume":1.4118000268936157},{"timestamp":1742395320000,"open":353.416,"high":353.577,"low":353.216,"close":353.306,"volume":2.6445000171661377},{"timestamp":1742395380000,"open":353.306,"high":353.487,"low":353.306,"close":353.386,"volume":1.0800000429153442},{"timestamp":1742395440000,"open":353.386,"high":353.386,"low":353.216,"close":353.297,"volume":0.930899977684021},{"timestamp":1742395500000,"open":353.217,"high":353.416,"low":353.216,"close":353.287,"volume":1.530900001525879},{"timestamp":1742395560000,"open":353.286,"high":353.297,"low":353.196,"close":353.297,"volume":1.2609000205993652},{"timestamp":1742395620000,"open":353.296,"high":353.577,"low":353.296,"close":353.317,"volume":2.160900115966797},{"timestamp":1742395680000,"open":353.347,"high":353.877,"low":353.347,"close":353.667,"volume":1.3845000267028809},{"timestamp":1742395740000,"open":353.667,"high":353.756,"low":353.666,"close":353.756,"volume":1.3200000524520874},{"timestamp":1742395800000,"open":353.756,"high":353.837,"low":353.626,"close":353.626,"volume":1.409999966621399},{"timestamp":1742395860000,"open":353.766,"high":353.766,"low":353.577,"close":353.577,"volume":1.559999942779541},{"timestamp":1742395920000,"open":353.577,"high":353.577,"low":353.206,"close":353.326,"volume":2.009999990463257},{"timestamp":1742395980000,"open":353.277,"high":353.397,"low":353.206,"close":353.207,"volume":5.283599853515625},{"timestamp":1742396040000,"open":353.196,"high":353.197,"low":352.856,"close":352.856,"volume":1.9809000492095947},{"timestamp":1742396100000,"open":352.717,"high":352.936,"low":352.596,"close":352.607,"volume":3.541800022125244},{"timestamp":1742396160000,"open":352.606,"high":353.056,"low":352.596,"close":352.947,"volume":2.2827000617980957},{"timestamp":1742396220000,"open":353.086,"high":353.087,"low":352.936,"close":352.956,"volume":0.8409000039100647},{"timestamp":1742396280000,"open":352.997,"high":353.167,"low":352.997,"close":353.096,"volume":0.6000000238418579},{"timestamp":1742396340000,"open":353.097,"high":353.107,"low":353.016,"close":353.017,"volume":1.0800000429153442},{"timestamp":1742396400000,"open":353.137,"high":353.177,"low":352.816,"close":353.177,"volume":1.080899953842163},{"timestamp":1742396460000,"open":353.176,"high":353.176,"low":352.946,"close":352.946,"volume":1.2599999904632568},{"timestamp":1742396520000,"open":352.947,"high":353.096,"low":352.946,"close":352.996,"volume":1.6818000078201294},{"timestamp":1742396580000,"open":352.966,"high":352.997,"low":352.817,"close":352.827,"volume":0.930899977684021},{"timestamp":1742396640000,"open":352.827,"high":352.827,"low":352.626,"close":352.626,"volume":2.490000009536743},{"timestamp":1742396700000,"open":352.556,"high":352.556,"low":352.156,"close":352.167,"volume":3.481800079345703},{"timestamp":1742396760000,"open":352.167,"high":352.296,"low":352.166,"close":352.296,"volume":1.0817999839782715},{"timestamp":1742396820000,"open":352.327,"high":352.327,"low":352.167,"close":352.267,"volume":0.9599999785423279},{"timestamp":1742396880000,"open":352.267,"high":352.467,"low":352.267,"close":352.416,"volume":0.8409000039100647},{"timestamp":1742396940000,"open":352.426,"high":352.426,"low":352.196,"close":352.377,"volume":1.8027000427246094},{"timestamp":1742397000000,"open":352.377,"high":352.457,"low":352.217,"close":352.287,"volume":1.0800000429153442},{"timestamp":1742397060000,"open":352.246,"high":352.317,"low":352.156,"close":352.156,"volume":1.7999999523162842},{"timestamp":1742397120000,"open":352.157,"high":352.167,"low":352.016,"close":352.026,"volume":1.4408999681472778},{"timestamp":1742397180000,"open":352.027,"high":352.027,"low":352.027,"close":352.027,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":352.026,"high":352.347,"low":352.026,"close":352.237,"volume":1.4417999982833862},{"timestamp":1742397300000,"open":352.217,"high":352.366,"low":352.216,"close":352.216,"volume":0.6008999943733215},{"timestamp":1742397360000,"open":352.216,"high":352.216,"low":352.017,"close":352.137,"volume":2.0399999618530273},{"timestamp":1742397420000,"open":352.146,"high":352.147,"low":351.777,"close":351.777,"volume":1.59089994430542},{"timestamp":1742397480000,"open":351.777,"high":351.777,"low":351.606,"close":351.607,"volume":2.009999990463257},{"timestamp":1742397540000,"open":351.647,"high":351.757,"low":351.607,"close":351.736,"volume":0.8409000039100647},{"timestamp":1742397600000,"open":351.757,"high":351.967,"low":351.756,"close":351.967,"volume":1.3236000537872314},{"timestamp":1742397660000,"open":351.966,"high":352.236,"low":351.966,"close":352.057,"volume":3.572700023651123},{"timestamp":1742397720000,"open":352.057,"high":352.196,"low":351.977,"close":352.196,"volume":0.6909000277519226},{"timestamp":1742397780000,"open":352.147,"high":352.147,"low":351.976,"close":352.087,"volume":0.7208999991416931},{"timestamp":1742397840000,"open":352.076,"high":352.107,"low":352.076,"close":352.087,"volume":0.7200000286102295},{"timestamp":1742397900000,"open":352.107,"high":352.147,"low":352.107,"close":352.147,"volume":0.120899997651577},{"timestamp":1742397960000,"open":352.166,"high":352.316,"low":352.076,"close":352.077,"volume":1.0817999839782715},{"timestamp":1742398020000,"open":352.106,"high":352.107,"low":351.996,"close":351.997,"volume":1.409999966621399},{"timestamp":1742398080000,"open":351.996,"high":351.997,"low":351.826,"close":351.897,"volume":1.4108999967575073},{"timestamp":1742398140000,"open":351.897,"high":352.166,"low":351.896,"close":351.997,"volume":1.201799988746643},{"timestamp":1742398200000,"open":352.177,"high":352.226,"low":351.797,"close":351.797,"volume":3},{"timestamp":1742398260000,"open":351.797,"high":351.947,"low":351.756,"close":351.927,"volume":2.8808999061584473},{"timestamp":1742398320000,"open":351.927,"high":352.097,"low":351.827,"close":352.097,"volume":1.6799999475479126},{"timestamp":1742398380000,"open":352.026,"high":352.137,"low":352.016,"close":352.106,"volume":1.7999999523162842},{"timestamp":1742398440000,"open":352.017,"high":352.077,"low":351.917,"close":351.917,"volume":1.6799999475479126},{"timestamp":1742398500000,"open":351.927,"high":352.046,"low":351.926,"close":351.967,"volume":1.2027000188827515},{"timestamp":1742398560000,"open":352.137,"high":352.277,"low":352.137,"close":352.207,"volume":1.2027000188827515},{"timestamp":1742398620000,"open":352.207,"high":352.207,"low":352.207,"close":352.207,"volume":0.11999999731779099},{"timestamp":1742398680000,"open":352.216,"high":352.346,"low":352.176,"close":352.286,"volume":1.201799988746643},{"timestamp":1742398740000,"open":352.306,"high":352.306,"low":352.106,"close":352.196,"volume":1.3217999935150146},{"timestamp":1742398800000,"open":352.197,"high":352.197,"low":352.106,"close":352.117,"volume":0.48089998960494995},{"timestamp":1742398860000,"open":352.177,"high":352.177,"low":352.147,"close":352.147,"volume":0.36090001463890076},{"timestamp":1742398920000,"open":352.146,"high":352.257,"low":352.116,"close":352.177,"volume":2.0408999919891357},{"timestamp":1742398980000,"open":352.176,"high":352.177,"low":352.176,"close":352.177,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":352.206,"high":352.207,"low":352.167,"close":352.167,"volume":0.6000000238418579},{"timestamp":1742399100000,"open":352.166,"high":352.317,"low":352.166,"close":352.267,"volume":0.9599999785423279},{"timestamp":1742399160000,"open":352.326,"high":352.327,"low":352.256,"close":352.307,"volume":1.2008999586105347},{"timestamp":1742399220000,"open":352.306,"high":352.306,"low":352.257,"close":352.257,"volume":0.23999999463558197},{"timestamp":1742399280000,"open":352.257,"high":352.307,"low":352.256,"close":352.267,"volume":1.0800000429153442},{"timestamp":1742399340000,"open":352.267,"high":352.557,"low":352.266,"close":352.496,"volume":1.0817999839782715},{"timestamp":1742399400000,"open":352.597,"high":353.007,"low":352.597,"close":353.007,"volume":1.5627000331878662},{"timestamp":1742399460000,"open":352.866,"high":352.906,"low":352.747,"close":352.766,"volume":2.3399999141693115},{"timestamp":1742399520000,"open":352.767,"high":352.976,"low":352.767,"close":352.976,"volume":1.3217999935150146},{"timestamp":1742399580000,"open":352.977,"high":353.107,"low":352.936,"close":352.936,"volume":1.3217999935150146},{"timestamp":1742399640000,"open":352.986,"high":353.187,"low":352.986,"close":353.037,"volume":1.770900011062622},{"timestamp":1742399700000,"open":353.047,"high":353.047,"low":352.646,"close":352.647,"volume":1.62090003490448},{"timestamp":1742399760000,"open":352.647,"high":352.707,"low":352.546,"close":352.546,"volume":1.2899999618530273},{"timestamp":1742399820000,"open":352.507,"high":352.537,"low":352.507,"close":352.516,"volume":0.7200000286102295},{"timestamp":1742399880000,"open":352.516,"high":352.656,"low":352.456,"close":352.656,"volume":1.8008999824523926},{"timestamp":1742399940000,"open":352.767,"high":352.777,"low":352.767,"close":352.777,"volume":0.120899997651577},{"timestamp":1742400000000,"open":352.787,"high":352.837,"low":352.787,"close":352.836,"volume":0.48179998993873596},{"timestamp":1742400060000,"open":352.846,"high":352.846,"low":352.616,"close":352.677,"volume":1.9199999570846558},{"timestamp":1742400120000,"open":352.686,"high":352.726,"low":352.546,"close":352.726,"volume":1.4417999982833862},{"timestamp":1742400180000,"open":352.556,"high":352.667,"low":352.486,"close":352.486,"volume":1.5299999713897705},{"timestamp":1742400240000,"open":352.487,"high":352.487,"low":352.486,"close":352.487,"volume":0.6000000238418579},{"timestamp":1742400300000,"open":352.497,"high":352.757,"low":352.497,"close":352.716,"volume":1.2000000476837158},{"timestamp":1742400360000,"open":352.716,"high":352.717,"low":352.576,"close":352.577,"volume":1.2000000476837158},{"timestamp":1742400420000,"open":352.636,"high":352.657,"low":352.467,"close":352.647,"volume":1.3208999633789062},{"timestamp":1742400480000,"open":352.636,"high":352.647,"low":352.636,"close":352.647,"volume":0.36000001430511475},{"timestamp":1742400540000,"open":352.656,"high":352.657,"low":352.576,"close":352.576,"volume":1.3200000524520874},{"timestamp":1742400600000,"open":352.577,"high":352.756,"low":352.577,"close":352.726,"volume":0.482699990272522},{"timestamp":1742400660000,"open":352.636,"high":352.637,"low":352.576,"close":352.576,"volume":0.9599999785423279},{"timestamp":1742400720000,"open":352.517,"high":352.517,"low":352.366,"close":352.367,"volume":1.2599999904632568},{"timestamp":1742400780000,"open":352.366,"high":352.366,"low":352.306,"close":352.316,"volume":0.8100000023841858},{"timestamp":1742400840000,"open":352.326,"high":352.326,"low":352.186,"close":352.187,"volume":0.9599999785423279},{"timestamp":1742400900000,"open":352.186,"high":352.207,"low":352.166,"close":352.196,"volume":1.3200000524520874},{"timestamp":1742400960000,"open":352.166,"high":352.236,"low":351.926,"close":351.927,"volume":4.170000076293945},{"timestamp":1742401020000,"open":351.886,"high":351.927,"low":351.886,"close":351.927,"volume":1.2000000476837158},{"timestamp":1742401080000,"open":351.886,"high":351.937,"low":351.886,"close":351.937,"volume":0.572700023651123},{"timestamp":1742401140000,"open":351.936,"high":351.947,"low":351.936,"close":351.947,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":351.946,"high":351.947,"low":351.897,"close":351.897,"volume":0.6000000238418579},{"timestamp":1742401260000,"open":351.896,"high":351.896,"low":351.616,"close":351.677,"volume":2.0408999919891357},{"timestamp":1742401320000,"open":351.686,"high":351.686,"low":351.576,"close":351.597,"volume":0.36000001430511475},{"timestamp":1742401380000,"open":351.607,"high":351.616,"low":351.607,"close":351.616,"volume":0.120899997651577},{"timestamp":1742401440000,"open":351.617,"high":351.617,"low":351.406,"close":351.406,"volume":1.2899999618530273},{"timestamp":1742401500000,"open":351.407,"high":351.407,"low":351.346,"close":351.346,"volume":0.6899999976158142},{"timestamp":1742401560000,"open":351.216,"high":351.347,"low":351.216,"close":351.347,"volume":0.48089998960494995},{"timestamp":1742401620000,"open":351.347,"high":351.386,"low":351.346,"close":351.376,"volume":0.8409000039100647},{"timestamp":1742401680000,"open":351.356,"high":351.356,"low":351.216,"close":351.337,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":351.347,"high":351.496,"low":351.246,"close":351.456,"volume":1.6827000379562378},{"timestamp":1742401800000,"open":351.457,"high":351.457,"low":351.217,"close":351.217,"volume":0.8399999737739563},{"timestamp":1742401860000,"open":351.256,"high":351.267,"low":351.216,"close":351.267,"volume":0.48089998960494995},{"timestamp":1742401920000,"open":351.256,"high":351.257,"low":351.256,"close":351.256,"volume":0.36000001430511475},{"timestamp":1742401980000,"open":351.266,"high":351.267,"low":351.196,"close":351.197,"volume":0.8399999737739563},{"timestamp":1742402040000,"open":351.207,"high":351.207,"low":350.927,"close":351.007,"volume":1.201799988746643},{"timestamp":1742402100000,"open":351.056,"high":351.187,"low":351.007,"close":351.156,"volume":1.0817999839782715},{"timestamp":1742402160000,"open":351.167,"high":351.167,"low":350.896,"close":350.896,"volume":1.0800000429153442},{"timestamp":1742402220000,"open":351.037,"high":351.037,"low":350.897,"close":351.007,"volume":0.6008999943733215},{"timestamp":1742402280000,"open":350.886,"high":351.007,"low":350.886,"close":351.007,"volume":0.8409000039100647},{"timestamp":1742402340000,"open":350.887,"high":351.027,"low":350.877,"close":350.946,"volume":1.2908999919891357},{"timestamp":1742402400000,"open":350.957,"high":350.957,"low":350.727,"close":350.797,"volume":1.080899953842163},{"timestamp":1742402460000,"open":350.796,"high":350.857,"low":350.796,"close":350.856,"volume":0.9609000086784363},{"timestamp":1742402520000,"open":350.856,"high":351.116,"low":350.856,"close":351.006,"volume":1.559999942779541},{"timestamp":1742402580000,"open":351.026,"high":351.047,"low":351.026,"close":351.047,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":351.056,"high":351.107,"low":351.056,"close":351.107,"volume":1.0800000429153442},{"timestamp":1742402700000,"open":351.167,"high":351.227,"low":351.146,"close":351.177,"volume":1.5608999729156494},{"timestamp":1742402760000,"open":351.166,"high":351.196,"low":351.166,"close":351.196,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":351.237,"high":351.326,"low":351.237,"close":351.326,"volume":0.47999998927116394},{"timestamp":1742402880000,"open":351.336,"high":351.486,"low":351.326,"close":351.486,"volume":1.201799988746643},{"timestamp":1742402940000,"open":351.497,"high":351.507,"low":351.296,"close":351.297,"volume":2.2818000316619873},{"timestamp":1742403000000,"open":351.297,"high":351.417,"low":351.296,"close":351.417,"volume":1.440000057220459},{"timestamp":1742403060000,"open":351.417,"high":351.417,"low":351.416,"close":351.417,"volume":0.36000001430511475},{"timestamp":1742403120000,"open":351.416,"high":351.416,"low":351.376,"close":351.416,"volume":0.7200000286102295},{"timestamp":1742403180000,"open":351.417,"high":351.477,"low":351.376,"close":351.477,"volume":1.080899953842163},{"timestamp":1742403240000,"open":351.536,"high":351.587,"low":351.386,"close":351.446,"volume":1.2008999586105347},{"timestamp":1742403300000,"open":351.506,"high":351.506,"low":351.386,"close":351.496,"volume":0.47999998927116394},{"timestamp":1742403360000,"open":351.496,"high":351.576,"low":351.496,"close":351.496,"volume":0.9300000071525574},{"timestamp":1742403420000,"open":351.496,"high":351.496,"low":351.446,"close":351.446,"volume":0.44999998807907104},{"timestamp":1742403480000,"open":351.446,"high":351.477,"low":351.446,"close":351.477,"volume":0.120899997651577},{"timestamp":1742403540000,"open":351.487,"high":351.527,"low":351.376,"close":351.506,"volume":2.1600000858306885},{"timestamp":1742403600000,"open":351.587,"high":351.626,"low":351.446,"close":351.547,"volume":1.680899977684021},{"timestamp":1742403660000,"open":351.567,"high":351.567,"low":351.566,"close":351.567,"volume":0.9599999785423279},{"timestamp":1742403720000,"open":351.526,"high":351.527,"low":351.077,"close":351.077,"volume":2.2200000286102295},{"timestamp":1742403780000,"open":351.076,"high":351.077,"low":350.857,"close":350.947,"volume":0.8399999737739563},{"timestamp":1742403840000,"open":350.937,"high":350.937,"low":350.886,"close":350.886,"volume":0.47999998927116394},{"timestamp":1742403900000,"open":350.956,"high":350.956,"low":350.647,"close":350.647,"volume":1.8899999856948853},{"timestamp":1742403960000,"open":350.646,"high":350.866,"low":350.356,"close":350.706,"volume":3.061800003051758},{"timestamp":1742404020000,"open":350.567,"high":350.617,"low":350.556,"close":350.556,"volume":5.162700176239014},{"timestamp":1742404080000,"open":350.536,"high":350.687,"low":350.536,"close":350.687,"volume":0.7208999991416931},{"timestamp":1742404140000,"open":350.686,"high":350.727,"low":350.686,"close":350.727,"volume":0.24089999496936798},{"timestamp":1742404200000,"open":350.726,"high":350.726,"low":350.726,"close":350.726,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":350.736,"high":350.736,"low":350.536,"close":350.656,"volume":1.0800000429153442},{"timestamp":1742404320000,"open":350.656,"high":350.656,"low":350.476,"close":350.476,"volume":1.4108999967575073},{"timestamp":1742404380000,"open":350.507,"high":350.516,"low":350.507,"close":350.516,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":350.477,"high":350.477,"low":350.316,"close":350.316,"volume":2.25},{"timestamp":1742404500000,"open":350.327,"high":350.327,"low":350.126,"close":350.126,"volume":2.1008999347686768},{"timestamp":1742404560000,"open":350.126,"high":350.126,"low":349.786,"close":349.786,"volume":1.830899953842163},{"timestamp":1742404620000,"open":349.847,"high":350.017,"low":349.846,"close":350.017,"volume":1.0800000429153442},{"timestamp":1742404680000,"open":349.977,"high":350.046,"low":349.977,"close":350.046,"volume":0.36000001430511475},{"timestamp":1742404740000,"open":350.046,"high":350.176,"low":350.046,"close":350.167,"volume":1.7999999523162842},{"timestamp":1742404800000,"open":349.947,"high":350.067,"low":349.947,"close":350.067,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":350.066,"high":350.066,"low":350.066,"close":350.066,"volume":0.23999999463558197},{"timestamp":1742404920000,"open":349.947,"high":350.177,"low":349.947,"close":350.076,"volume":1.2008999586105347},{"timestamp":1742404980000,"open":350.077,"high":350.087,"low":350.066,"close":350.076,"volume":0.9599999785423279},{"timestamp":1742405040000,"open":350.176,"high":350.177,"low":350.176,"close":350.177,"volume":0.24089999496936798},{"timestamp":1742405100000,"open":350.176,"high":350.176,"low":349.966,"close":350.006,"volume":1.5608999729156494},{"timestamp":1742405160000,"open":350.007,"high":350.086,"low":350.006,"close":350.036,"volume":1.4427000284194946},{"timestamp":1742405220000,"open":350.097,"high":350.097,"low":349.916,"close":350.006,"volume":1.0800000429153442},{"timestamp":1742405280000,"open":350.007,"high":350.007,"low":350.006,"close":350.007,"volume":0.36000001430511475},{"timestamp":1742405340000,"open":350.027,"high":350.027,"low":349.837,"close":349.896,"volume":1.0817999839782715},{"timestamp":1742405400000,"open":349.806,"high":349.847,"low":349.806,"close":349.847,"volume":0.6018000245094299},{"timestamp":1742405460000,"open":349.847,"high":349.897,"low":349.736,"close":349.816,"volume":1.2000000476837158},{"timestamp":1742405520000,"open":349.887,"high":349.997,"low":349.887,"close":349.997,"volume":0.24089999496936798},{"timestamp":1742405580000,"open":350.102,"high":350.106,"low":350.076,"close":350.076,"volume":0.6008999943733215},{"timestamp":1742405640000,"open":350.076,"high":350.076,"low":350.036,"close":350.036,"volume":0.9300000071525574},{"timestamp":1742405700000,"open":350.037,"high":350.067,"low":350.036,"close":350.066,"volume":1.201799988746643},{"timestamp":1742405760000,"open":350.077,"high":350.167,"low":350.077,"close":350.167,"volume":1.4408999681472778},{"timestamp":1742405820000,"open":350.217,"high":350.246,"low":350.166,"close":350.166,"volume":1.801800012588501},{"timestamp":1742405880000,"open":350.187,"high":350.197,"low":350.187,"close":350.197,"volume":0.47999998927116394},{"timestamp":1742405940000,"open":350.186,"high":350.237,"low":350.126,"close":350.237,"volume":0.7208999991416931},{"timestamp":1742406000000,"open":350.307,"high":350.307,"low":350.306,"close":350.307,"volume":0.7200000286102295},{"timestamp":1742406060000,"open":350.307,"high":350.376,"low":350.306,"close":350.306,"volume":0.48089998960494995},{"timestamp":1742406120000,"open":350.307,"high":350.307,"low":350.256,"close":350.286,"volume":1.0800000429153442},{"timestamp":1742406180000,"open":350.307,"high":350.326,"low":350.226,"close":350.226,"volume":0.8399999737739563},{"timestamp":1742406240000,"open":350.146,"high":350.186,"low":349.916,"close":349.916,"volume":2.3399999141693115},{"timestamp":1742406300000,"open":349.917,"high":349.917,"low":349.637,"close":349.637,"volume":1.5299999713897705},{"timestamp":1742406360000,"open":349.636,"high":349.636,"low":349.567,"close":349.607,"volume":0.9300000071525574},{"timestamp":1742406420000,"open":349.566,"high":349.577,"low":349.357,"close":349.396,"volume":5.881800174713135},{"timestamp":1742406480000,"open":349.367,"high":349.367,"low":349.196,"close":349.196,"volume":1.6799999475479126},{"timestamp":1742406540000,"open":349.196,"high":349.197,"low":349.176,"close":349.177,"volume":2.2799999713897705},{"timestamp":1742406600000,"open":349.207,"high":349.376,"low":349.176,"close":349.326,"volume":1.5318000316619873},{"timestamp":1742406660000,"open":349.336,"high":349.426,"low":349.327,"close":349.397,"volume":1.0800000429153442},{"timestamp":1742406720000,"open":349.387,"high":349.387,"low":349.326,"close":349.336,"volume":0.9599999785423279},{"timestamp":1742406780000,"open":349.326,"high":349.327,"low":349.246,"close":349.306,"volume":1.3200000524520874},{"timestamp":1742406840000,"open":349.317,"high":349.317,"low":349.307,"close":349.307,"volume":0.23999999463558197},{"timestamp":1742406900000,"open":349.297,"high":349.326,"low":349.296,"close":349.317,"volume":0.9599999785423279},{"timestamp":1742406960000,"open":349.317,"high":349.337,"low":349.306,"close":349.337,"volume":0.7200000286102295},{"timestamp":1742407020000,"open":349.387,"high":349.407,"low":349.306,"close":349.396,"volume":1.1708999872207642},{"timestamp":1742407080000,"open":349.416,"high":349.557,"low":349.416,"close":349.516,"volume":1.0800000429153442},{"timestamp":1742407140000,"open":349.516,"high":349.516,"low":349.216,"close":349.216,"volume":1.5299999713897705},{"timestamp":1742407200000,"open":349.067,"high":349.977,"low":348.597,"close":349.977,"volume":4.822500228881836},{"timestamp":1742407260000,"open":349.977,"high":350.207,"low":349.916,"close":349.937,"volume":3.5490000247955322},{"timestamp":1742407320000,"open":349.986,"high":350.246,"low":349.986,"close":350.147,"volume":0.484499990940094},{"timestamp":1742407380000,"open":350.156,"high":350.667,"low":350.027,"close":350.346,"volume":1.7762999534606934},{"timestamp":1742407440000,"open":350.347,"high":350.347,"low":349.927,"close":350.346,"volume":2.9435999393463135},{"timestamp":1742407500000,"open":350.356,"high":350.356,"low":349.916,"close":349.917,"volume":2.7300000190734863},{"timestamp":1742407560000,"open":349.976,"high":349.987,"low":349.747,"close":349.747,"volume":2.223599910736084},{"timestamp":1742407620000,"open":349.747,"high":349.987,"low":349.747,"close":349.976,"volume":1.4444999694824219},{"timestamp":1742407680000,"open":349.977,"high":350.056,"low":349.926,"close":349.926,"volume":1.7999999523162842},{"timestamp":1742407740000,"open":349.927,"high":350.026,"low":349.906,"close":349.986,"volume":3.2118000984191895},{"timestamp":1742407800000,"open":349.987,"high":350.496,"low":349.986,"close":350.496,"volume":2.5271999835968018},{"timestamp":1742407860000,"open":350.387,"high":350.497,"low":350.266,"close":350.266,"volume":1.6818000078201294},{"timestamp":1742407920000,"open":350.296,"high":350.516,"low":350.296,"close":350.496,"volume":0.9617999792098999},{"timestamp":1742407980000,"open":350.606,"high":350.647,"low":350.176,"close":350.176,"volume":2.4927000999450684},{"timestamp":1742408040000,"open":350.176,"high":350.277,"low":350.036,"close":350.036,"volume":2.0408999919891357},{"timestamp":1742408100000,"open":350.067,"high":350.237,"low":349.917,"close":349.917,"volume":2.069999933242798},{"timestamp":1742408160000,"open":349.916,"high":350.086,"low":349.916,"close":350.066,"volume":2.0427000522613525},{"timestamp":1742408220000,"open":350.086,"high":350.087,"low":349.946,"close":349.947,"volume":2.0109000205993652},{"timestamp":1742408280000,"open":349.967,"high":349.967,"low":349.906,"close":349.906,"volume":1.3200000524520874},{"timestamp":1742408340000,"open":349.907,"high":350.056,"low":349.906,"close":349.996,"volume":0.9627000093460083},{"timestamp":1742408400000,"open":349.936,"high":350.006,"low":349.826,"close":349.827,"volume":2.130000114440918},{"timestamp":1742408460000,"open":349.827,"high":349.937,"low":349.827,"close":349.937,"volume":1.080899953842163},{"timestamp":1742408520000,"open":349.956,"high":350.257,"low":349.937,"close":350.257,"volume":2.7662999629974365},{"timestamp":1742408580000,"open":350.286,"high":350.396,"low":350.256,"close":350.396,"volume":2.371799945831299},{"timestamp":1742408640000,"open":350.436,"high":350.516,"low":350.407,"close":350.407,"volume":1.8008999824523926},{"timestamp":1742408700000,"open":350.406,"high":350.547,"low":350.406,"close":350.476,"volume":0.36090001463890076},{"timestamp":1742408760000,"open":350.527,"high":350.527,"low":350.406,"close":350.417,"volume":1.4108999967575073},{"timestamp":1742408820000,"open":350.436,"high":350.567,"low":350.436,"close":350.436,"volume":1.9218000173568726},{"timestamp":1742408880000,"open":350.447,"high":350.447,"low":350.147,"close":350.147,"volume":2.490000009536743},{"timestamp":1742408940000,"open":350.157,"high":350.176,"low":350.146,"close":350.176,"volume":1.0817999839782715},{"timestamp":1742409000000,"open":350.257,"high":350.567,"low":350.177,"close":350.567,"volume":2.642699956893921},{"timestamp":1742409060000,"open":350.656,"high":350.887,"low":350.656,"close":350.867,"volume":1.2036000490188599},{"timestamp":1742409120000,"open":350.887,"high":351.257,"low":350.866,"close":351.237,"volume":2.1054000854492188},{"timestamp":1742409180000,"open":351.236,"high":351.246,"low":350.907,"close":350.907,"volume":3.3626999855041504},{"timestamp":1742409240000,"open":350.907,"high":351.047,"low":350.726,"close":351.036,"volume":2.3427000045776367},{"timestamp":1742409300000,"open":351.046,"high":351.216,"low":351.046,"close":351.066,"volume":0.5745000243186951},{"timestamp":1742409360000,"open":351.076,"high":351.127,"low":351.076,"close":351.127,"volume":0.24269999563694},{"timestamp":1742409420000,"open":351.136,"high":351.346,"low":351.136,"close":351.197,"volume":1.172700047492981},{"timestamp":1742409480000,"open":351.196,"high":351.206,"low":350.957,"close":350.957,"volume":1.4700000286102295},{"timestamp":1742409540000,"open":350.956,"high":350.967,"low":350.756,"close":350.777,"volume":2.4326999187469482},{"timestamp":1742409600000,"open":350.776,"high":350.927,"low":350.677,"close":350.826,"volume":2.134500026702881},{"timestamp":1742409660000,"open":350.837,"high":351.116,"low":350.837,"close":351.027,"volume":1.3244999647140503},{"timestamp":1742409720000,"open":351.027,"high":351.297,"low":350.896,"close":351.086,"volume":1.8380999565124512},{"timestamp":1742409780000,"open":351.197,"high":351.296,"low":351.146,"close":351.286,"volume":1.5627000331878662},{"timestamp":1742409840000,"open":351.306,"high":351.857,"low":351.236,"close":351.666,"volume":3.4944000244140625},{"timestamp":1742409900000,"open":351.666,"high":351.747,"low":351.636,"close":351.677,"volume":2.400899887084961},{"timestamp":1742409960000,"open":351.667,"high":351.667,"low":351.336,"close":351.496,"volume":2.4618000984191895},{"timestamp":1742410020000,"open":351.337,"high":351.627,"low":351.336,"close":351.517,"volume":2.1626999378204346},{"timestamp":1742410080000,"open":351.636,"high":351.716,"low":351.516,"close":351.637,"volume":1.5608999729156494},{"timestamp":1742410140000,"open":351.636,"high":352.037,"low":351.636,"close":351.707,"volume":2.3726999759674072},{"timestamp":1742410200000,"open":351.757,"high":351.897,"low":351.706,"close":351.707,"volume":1.684499979019165},{"timestamp":1742410260000,"open":351.716,"high":351.926,"low":351.706,"close":351.866,"volume":1.6835999488830566},{"timestamp":1742410320000,"open":351.877,"high":352.287,"low":351.877,"close":352.287,"volume":2.01990008354187},{"timestamp":1742410380000,"open":352.197,"high":352.877,"low":352.197,"close":352.666,"volume":2.7690000534057617},{"timestamp":1742410440000,"open":352.696,"high":352.716,"low":352.517,"close":352.656,"volume":2.4017999172210693},{"timestamp":1742410500000,"open":352.657,"high":353.056,"low":352.496,"close":352.877,"volume":3.0099000930786133},{"timestamp":1742410560000,"open":352.877,"high":353.086,"low":352.686,"close":352.837,"volume":2.7035999298095703},{"timestamp":1742410620000,"open":352.917,"high":353.126,"low":352.757,"close":352.757,"volume":3.067199945449829},{"timestamp":1742410680000,"open":352.797,"high":352.797,"low":352.406,"close":352.406,"volume":2.49180006980896},{"timestamp":1742410740000,"open":352.406,"high":352.537,"low":352.367,"close":352.526,"volume":1.2008999586105347},{"timestamp":1742410800000,"open":352.526,"high":352.587,"low":352.526,"close":352.527,"volume":1.0827000141143799},{"timestamp":1742410860000,"open":352.636,"high":352.657,"low":352.526,"close":352.546,"volume":1.6526999473571777},{"timestamp":1742410920000,"open":352.546,"high":352.656,"low":352.426,"close":352.627,"volume":2.645400047302246},{"timestamp":1742410980000,"open":352.697,"high":352.806,"low":352.596,"close":352.717,"volume":2.3754000663757324},{"timestamp":1742411040000,"open":352.716,"high":353.067,"low":352.716,"close":353.067,"volume":3.0699000358581543},{"timestamp":1742411100000,"open":352.967,"high":353.327,"low":352.886,"close":353.326,"volume":2.5271999835968018},{"timestamp":1742411160000,"open":353.297,"high":353.377,"low":353.296,"close":353.306,"volume":0.8417999744415283},{"timestamp":1742411220000,"open":353.286,"high":353.656,"low":353.286,"close":353.597,"volume":2.0445001125335693},{"timestamp":1742411280000,"open":353.607,"high":353.917,"low":353.607,"close":353.847,"volume":1.7754000425338745},{"timestamp":1742411340000,"open":353.836,"high":354.087,"low":353.706,"close":353.957,"volume":2.8854000568389893},{"timestamp":1742411400000,"open":353.957,"high":354.277,"low":353.956,"close":354.097,"volume":1.4444999694824219},{"timestamp":1742411460000,"open":354.087,"high":354.197,"low":353.896,"close":353.897,"volume":4.327199935913086},{"timestamp":1742411520000,"open":353.957,"high":354.086,"low":353.896,"close":353.936,"volume":1.9271999597549438},{"timestamp":1742411580000,"open":353.936,"high":354.216,"low":353.866,"close":353.907,"volume":4.171800136566162},{"timestamp":1742411640000,"open":353.896,"high":354.117,"low":353.896,"close":354.026,"volume":2.2844998836517334},{"timestamp":1742411700000,"open":354.037,"high":354.107,"low":353.916,"close":353.977,"volume":4.054500102996826},{"timestamp":1742411760000,"open":354.056,"high":354.146,"low":353.836,"close":353.846,"volume":2.733599901199341},{"timestamp":1742411820000,"open":353.857,"high":353.927,"low":353.646,"close":353.776,"volume":2.3427000045776367},{"timestamp":1742411880000,"open":353.856,"high":354.176,"low":353.776,"close":353.867,"volume":4.238100051879883},{"timestamp":1742411940000,"open":353.867,"high":354.156,"low":353.866,"close":354.076,"volume":4.32450008392334},{"timestamp":1742412000000,"open":354.077,"high":354.097,"low":353.766,"close":353.776,"volume":4.655399799346924},{"timestamp":1742412060000,"open":353.786,"high":353.786,"low":353.456,"close":353.527,"volume":2.4626998901367188},{"timestamp":1742412120000,"open":353.506,"high":353.576,"low":353.396,"close":353.397,"volume":3.390899896621704},{"timestamp":1742412180000,"open":353.397,"high":353.397,"low":353.086,"close":353.246,"volume":3.8417999744415283},{"timestamp":1742412240000,"open":353.166,"high":353.376,"low":353.126,"close":353.266,"volume":3.6026999950408936},{"timestamp":1742412300000,"open":353.416,"high":353.577,"low":353.196,"close":353.277,"volume":3.0662999153137207},{"timestamp":1742412360000,"open":353.277,"high":353.277,"low":353.196,"close":353.197,"volume":1.9199999570846558},{"timestamp":1742412420000,"open":353.196,"high":353.197,"low":352.846,"close":352.846,"volume":3.960900068283081},{"timestamp":1742412480000,"open":352.982,"high":353.246,"low":352.846,"close":352.846,"volume":4.564499855041504},{"timestamp":1742412540000,"open":352.846,"high":352.957,"low":352.737,"close":352.866,"volume":2.8889999389648438},{"timestamp":1742412600000,"open":352.876,"high":353.267,"low":352.867,"close":353.137,"volume":4.056300163269043},{"timestamp":1742412660000,"open":353.137,"high":353.407,"low":353.086,"close":353.176,"volume":3.24180006980896},{"timestamp":1742412720000,"open":353.256,"high":353.707,"low":353.087,"close":353.636,"volume":3.6698999404907227},{"timestamp":1742412780000,"open":353.816,"high":353.967,"low":353.526,"close":353.906,"volume":3.817199945449829},{"timestamp":1742412840000,"open":353.966,"high":354.057,"low":353.706,"close":353.707,"volume":3.938999891281128},{"timestamp":1742412900000,"open":353.706,"high":353.917,"low":353.066,"close":353.236,"volume":6.462600231170654},{"timestamp":1742412960000,"open":353.117,"high":353.626,"low":353.117,"close":353.507,"volume":2.651700019836426},{"timestamp":1742413020000,"open":353.647,"high":353.827,"low":353.356,"close":353.677,"volume":4.05810022354126},{"timestamp":1742413080000,"open":353.676,"high":353.967,"low":353.596,"close":353.866,"volume":5.584499835968018},{"timestamp":1742413140000,"open":353.867,"high":353.867,"low":353.347,"close":353.446,"volume":5.252699851989746},{"timestamp":1742413200000,"open":353.447,"high":353.587,"low":353.157,"close":353.346,"volume":5.527200222015381},{"timestamp":1742413260000,"open":353.557,"high":353.816,"low":353.346,"close":353.556,"volume":5.736299991607666},{"timestamp":1742413320000,"open":353.487,"high":353.597,"low":353.386,"close":353.387,"volume":5.160900115966797},{"timestamp":1742413380000,"open":353.416,"high":353.657,"low":353.386,"close":353.387,"volume":2.4626998901367188},{"timestamp":1742413440000,"open":353.446,"high":353.927,"low":353.446,"close":353.787,"volume":3.6389999389648438},{"timestamp":1742413500000,"open":353.757,"high":353.937,"low":353.756,"close":353.756,"volume":2.887200117111206},{"timestamp":1742413560000,"open":353.756,"high":353.886,"low":353.756,"close":353.757,"volume":4.472700119018555},{"timestamp":1742413620000,"open":353.756,"high":353.826,"low":353.646,"close":353.826,"volume":2.8236000537872314},{"timestamp":1742413680000,"open":353.836,"high":353.956,"low":353.726,"close":353.817,"volume":2.5553998947143555},{"timestamp":1742413740000,"open":353.826,"high":353.827,"low":353.646,"close":353.756,"volume":4.019999980926514},{"timestamp":1742413800000,"open":353.756,"high":353.757,"low":353.006,"close":353.007,"volume":4.721700191497803},{"timestamp":1742413860000,"open":353.006,"high":353.006,"low":352.556,"close":352.907,"volume":3.668100118637085},{"timestamp":1742413920000,"open":353.027,"high":353.257,"low":352.906,"close":352.906,"volume":3.876300096511841},{"timestamp":1742413980000,"open":352.976,"high":353.177,"low":352.906,"close":353.056,"volume":2.4089999198913574},{"timestamp":1742414040000,"open":353.057,"high":353.507,"low":352.966,"close":353.507,"volume":6.704400062561035},{"timestamp":1742414100000,"open":353.506,"high":353.767,"low":353.016,"close":353.187,"volume":8.62440013885498},{"timestamp":1742414160000,"open":353.186,"high":353.366,"low":352.987,"close":353.347,"volume":3.3125998973846436},{"timestamp":1742414220000,"open":353.346,"high":353.346,"low":353.056,"close":353.176,"volume":8.23169994354248},{"timestamp":1742414280000,"open":353.286,"high":353.416,"low":353.156,"close":353.186,"volume":7.544400215148926},{"timestamp":1742414340000,"open":353.297,"high":353.577,"low":353.186,"close":353.406,"volume":8.875200271606445}]