[{"timestamp":1742391000000,"open":336.874,"high":337.774,"low":336.874,"close":337.774,"volume":0.00930000003427267},{"timestamp":1742391060000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.012000000104308128},{"timestamp":1742391180000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.004800000227987766},{"timestamp":1742391240000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.002400000113993883},{"timestamp":1742391300000,"open":337.064,"high":337.314,"low":337.064,"close":337.064,"volume":0.012000000104308128},{"timestamp":1742391360000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":337.064,"high":337.074,"low":337.064,"close":337.074,"volume":0.012900000438094139},{"timestamp":1742391480000,"open":337.064,"high":337.604,"low":337.064,"close":337.064,"volume":0.015300000086426735},{"timestamp":1742391540000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.004800000227987766},{"timestamp":1742391600000,"open":338.244,"high":338.244,"low":337.064,"close":337.064,"volume":0.015300000086426735},{"timestamp":1742391720000,"open":337.064,"high":337.064,"low":337.064,"close":337.064,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":335.584,"high":335.584,"low":335.064,"close":335.064,"volume":0.007199999876320362},{"timestamp":1742391840000,"open":334.614,"high":335.074,"low":334.614,"close":334.614,"volume":0.010499999858438969},{"timestamp":1742391900000,"open":335.654,"high":335.654,"low":335.654,"close":335.654,"volume":0.0032999999821186066},{"timestamp":1742391960000,"open":335.994,"high":336.964,"low":335.654,"close":336.964,"volume":0.010499999858438969},{"timestamp":1742392020000,"open":336.964,"high":337.144,"low":336.964,"close":337.144,"volume":0.007199999876320362},{"timestamp":1742392080000,"open":337.664,"high":337.924,"low":337.664,"close":337.924,"volume":0.010499999858438969},{"timestamp":1742392140000,"open":337.204,"high":337.204,"low":337.204,"close":337.204,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":337.994,"high":337.994,"low":337.204,"close":337.204,"volume":0.008100000210106373},{"timestamp":1742392320000,"open":337.604,"high":338.044,"low":337.604,"close":338.044,"volume":0.008100000210106373},{"timestamp":1742392380000,"open":338.044,"high":338.044,"low":338.044,"close":338.044,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":338.354,"high":338.354,"low":338.354,"close":338.354,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":338.354,"high":338.354,"low":337.664,"close":337.664,"volume":0.007199999876320362},{"timestamp":1742392560000,"open":337.534,"high":337.934,"low":337.534,"close":337.934,"volume":0.007199999876320362},{"timestamp":1742392620000,"open":337.934,"high":337.934,"low":337.534,"close":337.534,"volume":0.013799999840557575},{"timestamp":1742392680000,"open":337.204,"high":337.494,"low":337.204,"close":337.494,"volume":0.004800000227987766},{"timestamp":1742392740000,"open":337.204,"high":337.204,"low":337.204,"close":337.204,"volume":0.014399999752640724},{"timestamp":1742392800000,"open":337.244,"high":337.424,"low":337.244,"close":337.424,"volume":0.00570000009611249},{"timestamp":1742392860000,"open":337.244,"high":337.794,"low":337.244,"close":337.794,"volume":0.013799999840557575},{"timestamp":1742392920000,"open":338.094,"high":338.244,"low":338.094,"close":338.244,"volume":0.012000000104308128},{"timestamp":1742392980000,"open":338.224,"high":338.774,"low":337.994,"close":337.994,"volume":0.02280000038444996},{"timestamp":1742393040000,"open":337.994,"high":337.994,"low":337.994,"close":337.994,"volume":0.002400000113993883},{"timestamp":1742393160000,"open":337.994,"high":338.234,"low":337.994,"close":338.234,"volume":0.009600000455975533},{"timestamp":1742393220000,"open":338.644,"high":339.094,"low":338.424,"close":339.094,"volume":0.021900000050663948},{"timestamp":1742393280000,"open":339.204,"high":339.464,"low":339.204,"close":339.464,"volume":0.01140000019222498},{"timestamp":1742393340000,"open":339.624,"high":340.134,"low":339.624,"close":340.134,"volume":0.015300000086426735},{"timestamp":1742393400000,"open":340.134,"high":340.134,"low":340.134,"close":340.134,"volume":0.002400000113993883},{"timestamp":1742393460000,"open":339.954,"high":339.954,"low":338.764,"close":339.254,"volume":0.019500000402331352},{"timestamp":1742393520000,"open":339.254,"high":339.254,"low":339.254,"close":339.254,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":339.254,"high":339.254,"low":338.734,"close":338.734,"volume":0.020999999716877937},{"timestamp":1742393640000,"open":338.914,"high":338.914,"low":338.894,"close":338.894,"volume":0.00570000009611249},{"timestamp":1742393760000,"open":339.324,"high":339.624,"low":338.884,"close":339.034,"volume":0.019200000911951065},{"timestamp":1742393820000,"open":338.994,"high":339.034,"low":338.994,"close":339.034,"volume":0.004800000227987766},{"timestamp":1742393880000,"open":339.114,"high":339.114,"low":339.034,"close":339.034,"volume":0.004800000227987766},{"timestamp":1742393940000,"open":339.584,"high":339.584,"low":339.584,"close":339.584,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":339.584,"high":339.584,"low":339.394,"close":339.404,"volume":0.00570000009611249},{"timestamp":1742394060000,"open":339.394,"high":339.394,"low":339.394,"close":339.394,"volume":0.002400000113993883},{"timestamp":1742394120000,"open":339.394,"high":340.384,"low":339.394,"close":339.594,"volume":0.010499999858438969},{"timestamp":1742394180000,"open":339.984,"high":339.984,"low":339.984,"close":339.984,"volume":0.004800000227987766},{"timestamp":1742394240000,"open":339.984,"high":339.984,"low":339.984,"close":339.984,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":340.164,"high":340.284,"low":340.164,"close":340.284,"volume":0.007199999876320362},{"timestamp":1742394360000,"open":340.054,"high":340.054,"low":340.054,"close":340.054,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":340.074,"high":340.074,"low":340.074,"close":340.074,"volume":0.0008999999845400453},{"timestamp":1742394480000,"open":340.084,"high":340.084,"low":340.084,"close":340.084,"volume":0.00570000009611249},{"timestamp":1742394540000,"open":339.394,"high":339.944,"low":339.394,"close":339.624,"volume":0.010499999858438969},{"timestamp":1742394600000,"open":339.574,"high":339.574,"low":339.574,"close":339.574,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":339.594,"high":339.594,"low":339.494,"close":339.494,"volume":0.010499999858438969},{"timestamp":1742394720000,"open":339.594,"high":339.594,"low":339.594,"close":339.594,"volume":0.0008999999845400453},{"timestamp":1742394780000,"open":339.854,"high":340.024,"low":339.854,"close":340.024,"volume":0.007199999876320362},{"timestamp":1742394840000,"open":340.024,"high":340.024,"low":340.024,"close":340.024,"volume":0.004800000227987766},{"timestamp":1742394960000,"open":340.024,"high":340.024,"low":340.024,"close":340.024,"volume":0.007199999876320362},{"timestamp":1742395020000,"open":340.024,"high":340.024,"low":340.024,"close":340.024,"volume":0.002400000113993883},{"timestamp":1742395140000,"open":339.974,"high":340.104,"low":339.974,"close":340.104,"volume":0.008100000210106373},{"timestamp":1742395200000,"open":339.974,"high":339.974,"low":339.974,"close":339.974,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":339.934,"high":340.064,"low":339.934,"close":340.064,"volume":0.00570000009611249},{"timestamp":1742395380000,"open":340.134,"high":340.224,"low":340.134,"close":340.224,"volume":0.007199999876320362},{"timestamp":1742395440000,"open":340.154,"high":340.154,"low":339.394,"close":339.584,"volume":0.008100000210106373},{"timestamp":1742395500000,"open":339.584,"high":339.684,"low":339.584,"close":339.684,"volume":0.007199999876320362},{"timestamp":1742395560000,"open":339.704,"high":339.704,"low":339.704,"close":339.704,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":339.814,"high":339.814,"low":339.714,"close":339.814,"volume":0.007199999876320362},{"timestamp":1742395680000,"open":340.034,"high":340.114,"low":340.034,"close":340.114,"volume":0.0032999999821186066},{"timestamp":1742395740000,"open":340.114,"high":340.114,"low":340.114,"close":340.114,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":340.164,"high":340.204,"low":339.744,"close":339.744,"volume":0.009600000455975533},{"timestamp":1742395860000,"open":340.104,"high":340.104,"low":339.814,"close":339.814,"volume":0.009600000455975533},{"timestamp":1742395920000,"open":339.814,"high":339.814,"low":339.214,"close":339.704,"volume":0.010499999858438969},{"timestamp":1742395980000,"open":339.704,"high":339.704,"low":339.704,"close":339.704,"volume":0.002400000113993883},{"timestamp":1742396160000,"open":339.704,"high":339.704,"low":339.704,"close":339.704,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":339.764,"high":340.334,"low":339.764,"close":340.234,"volume":0.016200000420212746},{"timestamp":1742396280000,"open":340.134,"high":340.214,"low":340.134,"close":340.154,"volume":0.009600000455975533},{"timestamp":1742396340000,"open":340.134,"high":340.134,"low":339.954,"close":339.954,"volume":0.019200000911951065},{"timestamp":1742396400000,"open":339.864,"high":339.864,"low":339.774,"close":339.854,"volume":0.012900000438094139},{"timestamp":1742396460000,"open":339.864,"high":340.164,"low":339.864,"close":340.164,"volume":0.008999999612569809},{"timestamp":1742396520000,"open":340.264,"high":340.614,"low":340.264,"close":340.614,"volume":0.010499999858438969},{"timestamp":1742396640000,"open":340.614,"high":340.754,"low":340.614,"close":340.754,"volume":0.004800000227987766},{"timestamp":1742396700000,"open":340.594,"high":340.614,"low":340.594,"close":340.614,"volume":0.004800000227987766},{"timestamp":1742396760000,"open":340.664,"high":340.854,"low":340.664,"close":340.854,"volume":0.004800000227987766},{"timestamp":1742396820000,"open":340.664,"high":341.314,"low":340.664,"close":341.134,"volume":0.014399999752640724},{"timestamp":1742396880000,"open":341.134,"high":341.234,"low":341.134,"close":341.204,"volume":0.012900000438094139},{"timestamp":1742396940000,"open":341.134,"high":341.204,"low":341.134,"close":341.204,"volume":0.004800000227987766},{"timestamp":1742397000000,"open":341.204,"high":341.384,"low":341.194,"close":341.194,"volume":0.02160000056028366},{"timestamp":1742397060000,"open":341.444,"high":341.444,"low":341.264,"close":341.264,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":341.394,"high":341.394,"low":341.264,"close":341.264,"volume":0.007199999876320362},{"timestamp":1742397180000,"open":341.184,"high":341.184,"low":341.184,"close":341.184,"volume":0.004800000227987766},{"timestamp":1742397240000,"open":341.164,"high":341.164,"low":341.164,"close":341.164,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":341.164,"high":341.164,"low":341.164,"close":341.164,"volume":0.004800000227987766},{"timestamp":1742397360000,"open":341.164,"high":341.164,"low":340.714,"close":340.864,"volume":0.008999999612569809},{"timestamp":1742397420000,"open":340.874,"high":340.874,"low":340.524,"close":340.524,"volume":0.007199999876320362},{"timestamp":1742397660000,"open":340.524,"high":340.524,"low":340.334,"close":340.524,"volume":0.013799999840557575},{"timestamp":1742397720000,"open":340.924,"high":341.194,"low":340.924,"close":340.924,"volume":0.007199999876320362},{"timestamp":1742397780000,"open":340.924,"high":340.924,"low":340.924,"close":340.924,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":340.924,"high":340.964,"low":340.924,"close":340.964,"volume":0.012000000104308128},{"timestamp":1742397960000,"open":340.964,"high":340.964,"low":340.964,"close":340.964,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":340.574,"high":340.574,"low":340.524,"close":340.524,"volume":0.012000000104308128},{"timestamp":1742398140000,"open":340.524,"high":340.524,"low":340.524,"close":340.524,"volume":0.007199999876320362},{"timestamp":1742398200000,"open":340.524,"high":340.544,"low":340.524,"close":340.544,"volume":0.007199999876320362},{"timestamp":1742398260000,"open":340.524,"high":340.524,"low":340.524,"close":340.524,"volume":0.009600000455975533},{"timestamp":1742398320000,"open":340.524,"high":340.694,"low":340.524,"close":340.694,"volume":0.004800000227987766},{"timestamp":1742398380000,"open":340.884,"high":340.884,"low":340.694,"close":340.864,"volume":0.00570000009611249},{"timestamp":1742398440000,"open":340.694,"high":340.694,"low":340.694,"close":340.694,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":340.924,"high":340.924,"low":340.704,"close":340.704,"volume":0.004800000227987766},{"timestamp":1742398560000,"open":340.894,"high":340.924,"low":340.894,"close":340.924,"volume":0.00570000009611249},{"timestamp":1742398620000,"open":340.954,"high":340.954,"low":340.954,"close":340.954,"volume":0.004800000227987766},{"timestamp":1742398680000,"open":341.004,"high":341.114,"low":341.004,"close":341.114,"volume":0.006599999964237213},{"timestamp":1742398800000,"open":341.114,"high":341.114,"low":341.114,"close":341.114,"volume":0.004800000227987766},{"timestamp":1742398860000,"open":341.114,"high":341.114,"low":341.114,"close":341.114,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":341.124,"high":341.124,"low":341.124,"close":341.124,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":341.284,"high":341.284,"low":341.224,"close":341.284,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":341.114,"high":341.124,"low":340.964,"close":341.054,"volume":0.015300000086426735},{"timestamp":1742399160000,"open":340.964,"high":341.054,"low":340.514,"close":340.514,"volume":0.01679999940097332},{"timestamp":1742399280000,"open":340.954,"high":340.954,"low":340.564,"close":340.794,"volume":0.015300000086426735},{"timestamp":1742399340000,"open":340.794,"high":341.224,"low":340.784,"close":341.224,"volume":0.020999999716877937},{"timestamp":1742399400000,"open":341.394,"high":341.394,"low":341.394,"close":341.394,"volume":0.002400000113993883},{"timestamp":1742399460000,"open":341.404,"high":341.404,"low":341.124,"close":341.404,"volume":0.016200000420212746},{"timestamp":1742399520000,"open":341.414,"high":341.414,"low":341.414,"close":341.414,"volume":0.0008999999845400453},{"timestamp":1742399580000,"open":341.414,"high":341.614,"low":341.414,"close":341.614,"volume":0.008100000210106373},{"timestamp":1742399640000,"open":341.614,"high":341.614,"low":341.124,"close":341.414,"volume":0.012900000438094139},{"timestamp":1742399700000,"open":341.124,"high":341.264,"low":341.124,"close":341.124,"volume":0.014700000174343586},{"timestamp":1742399760000,"open":341.044,"high":341.094,"low":340.894,"close":340.894,"volume":0.01769999973475933},{"timestamp":1742399820000,"open":340.904,"high":340.994,"low":340.674,"close":340.764,"volume":0.016200000420212746},{"timestamp":1742399880000,"open":340.674,"high":340.674,"low":340.404,"close":340.534,"volume":0.008100000210106373},{"timestamp":1742400000000,"open":340.604,"high":340.774,"low":340.534,"close":340.614,"volume":0.01769999973475933},{"timestamp":1742400060000,"open":340.754,"high":340.754,"low":340.754,"close":340.754,"volume":0.004800000227987766},{"timestamp":1742400120000,"open":340.754,"high":340.854,"low":340.614,"close":340.854,"volume":0.012000000104308128},{"timestamp":1742400180000,"open":340.604,"high":340.604,"low":340.604,"close":340.604,"volume":0.002400000113993883},{"timestamp":1742400240000,"open":340.604,"high":340.604,"low":340.604,"close":340.604,"volume":0.012000000104308128},{"timestamp":1742400300000,"open":340.604,"high":340.714,"low":340.604,"close":340.714,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":340.714,"high":340.724,"low":340.714,"close":340.724,"volume":0.004800000227987766},{"timestamp":1742400420000,"open":340.854,"high":341.244,"low":340.854,"close":341.244,"volume":0.024900000542402267},{"timestamp":1742400480000,"open":341.134,"high":341.284,"low":341.134,"close":341.284,"volume":0.010499999858438969},{"timestamp":1742400540000,"open":341.254,"high":341.254,"low":340.994,"close":340.994,"volume":0.02160000056028366},{"timestamp":1742400600000,"open":340.994,"high":340.994,"low":340.774,"close":340.864,"volume":0.015599999576807022},{"timestamp":1742400660000,"open":340.774,"high":340.774,"low":340.774,"close":340.774,"volume":0.014399999752640724},{"timestamp":1742400720000,"open":340.774,"high":340.774,"low":340.684,"close":340.754,"volume":0.017100000753998756},{"timestamp":1742400780000,"open":340.684,"high":340.684,"low":339.654,"close":340.034,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":340.254,"high":340.294,"low":340.254,"close":340.294,"volume":0.004800000227987766},{"timestamp":1742400900000,"open":340.034,"high":340.264,"low":340.034,"close":340.264,"volume":0.007199999876320362},{"timestamp":1742400960000,"open":340.034,"high":340.104,"low":340.034,"close":340.104,"volume":0.015300000086426735},{"timestamp":1742401020000,"open":340.204,"high":340.204,"low":340.204,"close":340.204,"volume":0.002400000113993883},{"timestamp":1742401080000,"open":340.204,"high":340.314,"low":340.104,"close":340.314,"volume":0.009600000455975533},{"timestamp":1742401140000,"open":340.314,"high":340.484,"low":340.314,"close":340.484,"volume":0.012000000104308128},{"timestamp":1742401200000,"open":340.424,"high":340.424,"low":340.204,"close":340.204,"volume":0.015300000086426735},{"timestamp":1742401260000,"open":340.174,"high":340.174,"low":340.174,"close":340.174,"volume":0.002400000113993883},{"timestamp":1742401320000,"open":340.194,"high":340.544,"low":340.194,"close":340.544,"volume":0.01769999973475933},{"timestamp":1742401380000,"open":340.584,"high":340.584,"low":340.584,"close":340.584,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":340.604,"high":340.774,"low":340.604,"close":340.664,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":340.794,"high":341.544,"low":340.664,"close":341.544,"volume":0.024299999698996544},{"timestamp":1742401560000,"open":341.434,"high":341.434,"low":341.424,"close":341.424,"volume":0.009600000455975533},{"timestamp":1742401620000,"open":341.424,"high":341.424,"low":341.424,"close":341.424,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":341.534,"high":341.534,"low":341.424,"close":341.424,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":341.424,"high":341.424,"low":341.204,"close":341.204,"volume":0.01140000019222498},{"timestamp":1742401800000,"open":341.204,"high":341.204,"low":341.204,"close":341.204,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":341.204,"high":341.224,"low":341.204,"close":341.204,"volume":0.012000000104308128},{"timestamp":1742401920000,"open":341.204,"high":341.204,"low":341.204,"close":341.204,"volume":0.004800000227987766},{"timestamp":1742401980000,"open":341.204,"high":341.204,"low":341.204,"close":341.204,"volume":0.019200000911951065},{"timestamp":1742402040000,"open":341.204,"high":341.204,"low":341.174,"close":341.184,"volume":0.012900000438094139},{"timestamp":1742402100000,"open":341.184,"high":341.394,"low":341.184,"close":341.394,"volume":0.012900000438094139},{"timestamp":1742402160000,"open":341.394,"high":341.394,"low":341.184,"close":341.184,"volume":0.008100000210106373},{"timestamp":1742402220000,"open":341.184,"high":341.184,"low":341.184,"close":341.184,"volume":0.004800000227987766},{"timestamp":1742402280000,"open":341.184,"high":341.184,"low":341.114,"close":341.134,"volume":0.014399999752640724},{"timestamp":1742402400000,"open":341.074,"high":341.484,"low":341.074,"close":341.484,"volume":0.016200000420212746},{"timestamp":1742402460000,"open":341.494,"high":341.554,"low":341.494,"close":341.554,"volume":0.00570000009611249},{"timestamp":1742402520000,"open":341.554,"high":341.694,"low":341.324,"close":341.484,"volume":0.016200000420212746},{"timestamp":1742402580000,"open":341.484,"high":341.484,"low":341.484,"close":341.484,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":341.704,"high":341.814,"low":341.564,"close":341.814,"volume":0.03150000050663948},{"timestamp":1742402700000,"open":341.814,"high":341.814,"low":341.714,"close":341.754,"volume":0.01769999973475933},{"timestamp":1742402760000,"open":341.754,"high":341.764,"low":341.754,"close":341.764,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":341.764,"high":341.764,"low":341.764,"close":341.764,"volume":0.002400000113993883},{"timestamp":1742402880000,"open":341.764,"high":341.764,"low":341.764,"close":341.764,"volume":0.002400000113993883},{"timestamp":1742402940000,"open":341.764,"high":341.924,"low":341.764,"close":341.924,"volume":0.009600000455975533},{"timestamp":1742403000000,"open":341.924,"high":342.094,"low":341.924,"close":342.024,"volume":0.012900000438094139},{"timestamp":1742403060000,"open":342.024,"high":342.024,"low":341.714,"close":341.804,"volume":0.020999999716877937},{"timestamp":1742403120000,"open":341.814,"high":341.984,"low":341.714,"close":341.984,"volume":0.025800000876188278},{"timestamp":1742403180000,"open":342.134,"high":342.134,"low":342.134,"close":342.134,"volume":0.009600000455975533},{"timestamp":1742403240000,"open":342.244,"high":342.244,"low":342.244,"close":342.244,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":342.044,"high":342.044,"low":342.044,"close":342.044,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":342.044,"high":342.044,"low":341.714,"close":341.714,"volume":0.020099999383091927},{"timestamp":1742403420000,"open":341.714,"high":341.714,"low":341.584,"close":341.584,"volume":0.014399999752640724},{"timestamp":1742403480000,"open":341.464,"high":341.464,"low":341.464,"close":341.464,"volume":0.007199999876320362},{"timestamp":1742403600000,"open":341.464,"high":341.464,"low":341.464,"close":341.464,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":341.464,"high":341.464,"low":340.924,"close":341.064,"volume":0.031199999153614044},{"timestamp":1742403780000,"open":341.064,"high":341.104,"low":340.804,"close":340.804,"volume":0.014399999752640724},{"timestamp":1742403840000,"open":341.104,"high":341.164,"low":340.804,"close":341.164,"volume":0.013799999840557575},{"timestamp":1742403900000,"open":341.454,"high":341.454,"low":341.164,"close":341.164,"volume":0.009600000455975533},{"timestamp":1742403960000,"open":341.164,"high":341.164,"low":340.804,"close":341.104,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":340.984,"high":341.124,"low":340.984,"close":341.124,"volume":0.009600000455975533},{"timestamp":1742404200000,"open":340.984,"high":340.984,"low":340.984,"close":340.984,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":340.984,"high":341.104,"low":340.984,"close":340.984,"volume":0.009600000455975533},{"timestamp":1742404320000,"open":341.104,"high":341.104,"low":340.704,"close":340.704,"volume":0.024900000542402267},{"timestamp":1742404380000,"open":340.704,"high":340.704,"low":340.464,"close":340.464,"volume":0.007199999876320362},{"timestamp":1742404440000,"open":340.334,"high":340.334,"low":339.994,"close":339.994,"volume":0.010499999858438969},{"timestamp":1742404500000,"open":340.034,"high":340.034,"low":340.034,"close":340.034,"volume":0.004800000227987766},{"timestamp":1742404560000,"open":339.844,"high":339.844,"low":339.844,"close":339.844,"volume":0.009600000455975533},{"timestamp":1742404680000,"open":339.844,"high":339.844,"low":339.844,"close":339.844,"volume":0.004800000227987766},{"timestamp":1742404740000,"open":339.844,"high":339.844,"low":339.844,"close":339.844,"volume":0.004800000227987766},{"timestamp":1742404860000,"open":340.094,"high":340.534,"low":339.664,"close":340.534,"volume":0.02280000038444996},{"timestamp":1742404920000,"open":340.534,"high":340.534,"low":340.534,"close":340.534,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":339.664,"high":339.664,"low":339.664,"close":339.664,"volume":0.007199999876320362},{"timestamp":1742405040000,"open":339.664,"high":339.664,"low":339.664,"close":339.664,"volume":0.007199999876320362},{"timestamp":1742405100000,"open":339.664,"high":339.664,"low":339.664,"close":339.664,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":339.664,"high":340.094,"low":339.664,"close":340.094,"volume":0.02250000089406967},{"timestamp":1742405220000,"open":340.124,"high":340.534,"low":339.664,"close":340.404,"volume":0.012900000438094139},{"timestamp":1742405280000,"open":340.414,"high":340.414,"low":340.404,"close":340.404,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":339.664,"high":340.284,"low":339.664,"close":340.284,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":339.664,"high":340.134,"low":339.664,"close":340.134,"volume":0.020099999383091927},{"timestamp":1742405460000,"open":340.224,"high":340.224,"low":340.224,"close":340.224,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":340.214,"high":340.464,"low":340.134,"close":340.444,"volume":0.02969999983906746},{"timestamp":1742405580000,"open":340.714,"high":340.744,"low":340.714,"close":340.744,"volume":0.01140000019222498},{"timestamp":1742405640000,"open":340.804,"high":340.804,"low":340.744,"close":340.744,"volume":0.004800000227987766},{"timestamp":1742405700000,"open":340.804,"high":340.814,"low":340.744,"close":340.814,"volume":0.010499999858438969},{"timestamp":1742405760000,"open":340.744,"high":340.924,"low":340.744,"close":340.744,"volume":0.016200000420212746},{"timestamp":1742405820000,"open":340.924,"high":340.924,"low":340.744,"close":340.744,"volume":0.014399999752640724},{"timestamp":1742405880000,"open":340.924,"high":341.124,"low":340.924,"close":341.124,"volume":0.009600000455975533},{"timestamp":1742405940000,"open":341.124,"high":341.124,"low":341.124,"close":341.124,"volume":0.007199999876320362},{"timestamp":1742406000000,"open":341.134,"high":341.134,"low":340.924,"close":341.094,"volume":0.01140000019222498},{"timestamp":1742406060000,"open":341.074,"high":341.124,"low":340.744,"close":340.744,"volume":0.025800000876188278},{"timestamp":1742406120000,"open":340.744,"high":340.814,"low":340.744,"close":340.744,"volume":0.014399999752640724},{"timestamp":1742406180000,"open":340.814,"high":340.814,"low":340.744,"close":340.744,"volume":0.012000000104308128},{"timestamp":1742406240000,"open":340.614,"high":340.624,"low":340.014,"close":340.084,"volume":0.020099999383091927},{"timestamp":1742406300000,"open":340.144,"high":340.534,"low":339.634,"close":339.634,"volume":0.010499999858438969},{"timestamp":1742406360000,"open":339.634,"high":340.204,"low":339.634,"close":340.204,"volume":0.014399999752640724},{"timestamp":1742406420000,"open":339.634,"high":340.204,"low":339.634,"close":339.634,"volume":0.01679999940097332},{"timestamp":1742406480000,"open":340.204,"high":340.204,"low":339.634,"close":339.634,"volume":0.0032999999821186066},{"timestamp":1742406540000,"open":339.634,"high":340.074,"low":339.634,"close":340.074,"volume":0.02669999934732914},{"timestamp":1742406600000,"open":339.634,"high":340.464,"low":339.634,"close":340.374,"volume":0.015300000086426735},{"timestamp":1742406660000,"open":340.464,"high":340.464,"low":340.464,"close":340.464,"volume":0.007199999876320362},{"timestamp":1742406720000,"open":340.634,"high":340.634,"low":340.634,"close":340.634,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":340.384,"high":340.644,"low":340.384,"close":340.644,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":340.644,"high":340.644,"low":340.644,"close":340.644,"volume":0.007199999876320362},{"timestamp":1742406900000,"open":340.644,"high":340.644,"low":340.644,"close":340.644,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":340.644,"high":340.644,"low":340.644,"close":340.644,"volume":0.007199999876320362},{"timestamp":1742407080000,"open":340.634,"high":340.634,"low":340.384,"close":340.384,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":340.034,"high":340.034,"low":340.034,"close":340.034,"volume":0.002400000113993883},{"timestamp":1742407200000,"open":340.034,"high":340.644,"low":336.324,"close":339.694,"volume":0.040800001472234726},{"timestamp":1742407260000,"open":341.214,"high":341.214,"low":340.224,"close":340.224,"volume":0.00570000009611249},{"timestamp":1742407320000,"open":340.224,"high":340.224,"low":340.224,"close":340.224,"volume":0.004800000227987766},{"timestamp":1742407380000,"open":341.054,"high":341.054,"low":341.054,"close":341.054,"volume":0.002400000113993883},{"timestamp":1742407440000,"open":341.054,"high":341.084,"low":340.224,"close":341.084,"volume":0.012000000104308128},{"timestamp":1742407500000,"open":341.094,"high":341.094,"low":340.724,"close":340.724,"volume":0.023399999365210533},{"timestamp":1742407620000,"open":340.724,"high":340.724,"low":340.694,"close":340.694,"volume":0.010499999858438969},{"timestamp":1742407680000,"open":340.694,"high":340.694,"low":340.694,"close":340.694,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":340.824,"high":340.824,"low":340.694,"close":340.814,"volume":0.02250000089406967},{"timestamp":1742407800000,"open":340.814,"high":341.094,"low":340.814,"close":341.094,"volume":0.01679999940097332},{"timestamp":1742407860000,"open":341.094,"high":341.094,"low":340.954,"close":340.954,"volume":0.008100000210106373},{"timestamp":1742407920000,"open":340.954,"high":340.954,"low":340.614,"close":340.824,"volume":0.019200000911951065},{"timestamp":1742407980000,"open":341.324,"high":341.334,"low":340.614,"close":340.614,"volume":0.03060000017285347},{"timestamp":1742408040000,"open":340.814,"high":340.814,"low":340.814,"close":340.814,"volume":0.0032999999821186066},{"timestamp":1742408100000,"open":341.194,"high":341.194,"low":340.944,"close":340.944,"volume":0.010499999858438969},{"timestamp":1742408160000,"open":340.944,"high":341.514,"low":340.944,"close":341.224,"volume":0.012900000438094139},{"timestamp":1742408220000,"open":341.224,"high":341.224,"low":340.944,"close":340.944,"volume":0.008100000210106373},{"timestamp":1742408280000,"open":341.214,"high":341.214,"low":341.204,"close":341.204,"volume":0.010499999858438969},{"timestamp":1742408340000,"open":341.204,"high":341.224,"low":341.184,"close":341.224,"volume":0.015300000086426735},{"timestamp":1742408400000,"open":341.224,"high":341.254,"low":341.224,"close":341.254,"volume":0.007199999876320362},{"timestamp":1742408460000,"open":341.184,"high":341.184,"low":341.184,"close":341.184,"volume":0.009600000455975533},{"timestamp":1742408520000,"open":341.184,"high":341.204,"low":341.184,"close":341.204,"volume":0.0032999999821186066},{"timestamp":1742408580000,"open":341.204,"high":341.514,"low":341.184,"close":341.504,"volume":0.010499999858438969},{"timestamp":1742408640000,"open":341.504,"high":341.654,"low":341.504,"close":341.644,"volume":0.023399999365210533},{"timestamp":1742408700000,"open":341.644,"high":341.644,"low":341.474,"close":341.474,"volume":0.0032999999821186066},{"timestamp":1742408760000,"open":341.184,"high":341.184,"low":341.184,"close":341.184,"volume":0.007199999876320362},{"timestamp":1742408820000,"open":341.184,"high":341.184,"low":341.184,"close":341.184,"volume":0.007199999876320362},{"timestamp":1742408880000,"open":341.184,"high":341.184,"low":340.614,"close":340.614,"volume":0.02250000089406967},{"timestamp":1742409000000,"open":340.734,"high":341.084,"low":340.734,"close":341.084,"volume":0.006599999964237213},{"timestamp":1742409060000,"open":341.084,"high":341.794,"low":341.084,"close":341.794,"volume":0.014700000174343586},{"timestamp":1742409120000,"open":341.794,"high":342.364,"low":341.794,"close":342.364,"volume":0.00989999994635582},{"timestamp":1742409180000,"open":342.364,"high":342.364,"low":341.284,"close":341.284,"volume":0.029100000858306885},{"timestamp":1742409240000,"open":341.284,"high":341.664,"low":341.284,"close":341.284,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":341.454,"high":342.444,"low":341.454,"close":341.884,"volume":0.015599999576807022},{"timestamp":1742409480000,"open":341.884,"high":341.884,"low":341.284,"close":341.364,"volume":0.016200000420212746},{"timestamp":1742409540000,"open":341.614,"high":341.624,"low":341.364,"close":341.624,"volume":0.008100000210106373},{"timestamp":1742409600000,"open":341.624,"high":341.624,"low":341.284,"close":341.284,"volume":0.008100000210106373},{"timestamp":1742409660000,"open":341.284,"high":341.834,"low":341.284,"close":341.834,"volume":0.006599999964237213},{"timestamp":1742409720000,"open":341.834,"high":341.894,"low":341.614,"close":341.614,"volume":0.01140000019222498},{"timestamp":1742409780000,"open":341.614,"high":341.614,"low":341.614,"close":341.614,"volume":0.002400000113993883},{"timestamp":1742409840000,"open":341.894,"high":342.214,"low":341.894,"close":342.214,"volume":0.00989999994635582},{"timestamp":1742409900000,"open":342.214,"high":342.234,"low":342.214,"close":342.234,"volume":0.008999999612569809},{"timestamp":1742409960000,"open":342.234,"high":342.234,"low":342.014,"close":342.014,"volume":0.014399999752640724},{"timestamp":1742410020000,"open":342.284,"high":342.284,"low":342.014,"close":342.014,"volume":0.00570000009611249},{"timestamp":1742410080000,"open":342.014,"high":342.324,"low":342.014,"close":342.324,"volume":0.008100000210106373},{"timestamp":1742410140000,"open":342.474,"high":342.534,"low":342.324,"close":342.324,"volume":0.015300000086426735},{"timestamp":1742410200000,"open":342.324,"high":342.324,"low":342.324,"close":342.324,"volume":0.002400000113993883},{"timestamp":1742410260000,"open":342.334,"high":342.374,"low":342.334,"close":342.374,"volume":0.010499999858438969},{"timestamp":1742410320000,"open":342.784,"high":342.954,"low":342.384,"close":342.914,"volume":0.01860000006854534},{"timestamp":1742410380000,"open":342.914,"high":343.654,"low":342.914,"close":343.654,"volume":0.01860000006854534},{"timestamp":1742410440000,"open":343.664,"high":343.664,"low":343.664,"close":343.664,"volume":0.0008999999845400453},{"timestamp":1742410500000,"open":343.664,"high":343.664,"low":343.274,"close":343.424,"volume":0.016499999910593033},{"timestamp":1742410560000,"open":343.484,"high":343.834,"low":343.484,"close":343.834,"volume":0.007499999832361937},{"timestamp":1742410620000,"open":343.834,"high":344.344,"low":343.834,"close":343.964,"volume":0.012000000104308128},{"timestamp":1742410680000,"open":343.984,"high":344.044,"low":343.694,"close":343.694,"volume":0.049800001084804535},{"timestamp":1742410740000,"open":343.694,"high":343.694,"low":343.694,"close":343.694,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":343.694,"high":344.094,"low":343.694,"close":344.094,"volume":0.013799999840557575},{"timestamp":1742410860000,"open":344.214,"high":344.344,"low":344.214,"close":344.344,"volume":0.007199999876320362},{"timestamp":1742410920000,"open":344.344,"high":344.344,"low":344.214,"close":344.244,"volume":0.010499999858438969},{"timestamp":1742410980000,"open":344.214,"high":344.214,"low":344.214,"close":344.214,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":344.434,"high":344.634,"low":344.424,"close":344.464,"volume":0.013799999840557575},{"timestamp":1742411160000,"open":344.464,"high":345.014,"low":344.464,"close":344.764,"volume":0.008100000210106373},{"timestamp":1742411220000,"open":344.914,"high":345.034,"low":344.914,"close":345.034,"volume":0.008999999612569809},{"timestamp":1742411280000,"open":345.214,"high":345.424,"low":345.214,"close":345.414,"volume":0.01889999955892563},{"timestamp":1742411340000,"open":345.414,"high":345.414,"low":345.414,"close":345.414,"volume":0.002400000113993883},{"timestamp":1742411400000,"open":345.414,"high":346.104,"low":345.414,"close":345.984,"volume":0.03420000150799751},{"timestamp":1742411460000,"open":345.944,"high":345.944,"low":345.804,"close":345.804,"volume":0.012000000104308128},{"timestamp":1742411520000,"open":345.804,"high":345.804,"low":345.054,"close":345.054,"volume":0.03449999913573265},{"timestamp":1742411580000,"open":345.054,"high":345.054,"low":345.054,"close":345.054,"volume":0.002400000113993883},{"timestamp":1742411640000,"open":345.284,"high":345.284,"low":345.284,"close":345.284,"volume":0.002400000113993883},{"timestamp":1742411700000,"open":345.284,"high":345.284,"low":345.074,"close":345.074,"volume":0.012299999594688416},{"timestamp":1742411760000,"open":345.154,"high":345.404,"low":344.474,"close":344.534,"volume":0.039000000804662704},{"timestamp":1742411820000,"open":344.704,"high":344.704,"low":344.554,"close":344.604,"volume":0.015300000086426735},{"timestamp":1742411880000,"open":344.604,"high":344.924,"low":344.604,"close":344.624,"volume":0.03750000149011612},{"timestamp":1742411940000,"open":344.624,"high":344.654,"low":343.934,"close":344.314,"volume":0.01140000019222498},{"timestamp":1742412000000,"open":344.314,"high":344.314,"low":343.674,"close":343.674,"volume":0.02250000089406967},{"timestamp":1742412060000,"open":343.674,"high":343.674,"low":342.894,"close":342.894,"volume":0.015300000086426735},{"timestamp":1742412120000,"open":342.904,"high":343.304,"low":342.904,"close":342.984,"volume":0.025800000876188278},{"timestamp":1742412180000,"open":342.984,"high":342.984,"low":341.854,"close":341.854,"volume":0.020999999716877937},{"timestamp":1742412240000,"open":342.364,"high":342.364,"low":341.854,"close":341.944,"volume":0.008100000210106373},{"timestamp":1742412300000,"open":342.564,"high":342.664,"low":341.944,"close":341.944,"volume":0.020999999716877937},{"timestamp":1742412360000,"open":341.944,"high":342.204,"low":341.944,"close":342.204,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":342.144,"high":342.144,"low":340.794,"close":341.574,"volume":0.03480000048875809},{"timestamp":1742412480000,"open":341.564,"high":341.964,"low":339.984,"close":339.984,"volume":0.048900000751018524},{"timestamp":1742412540000,"open":339.984,"high":341.154,"low":339.984,"close":341.154,"volume":0.00570000009611249},{"timestamp":1742412600000,"open":341.154,"high":341.814,"low":340.304,"close":341.104,"volume":0.014700000174343586},{"timestamp":1742412660000,"open":341.714,"high":341.814,"low":341.104,"close":341.644,"volume":0.022199999541044235},{"timestamp":1742412720000,"open":341.484,"high":342.334,"low":341.484,"close":342.334,"volume":0.019500000402331352},{"timestamp":1742412780000,"open":342.344,"high":342.604,"low":342.344,"close":342.604,"volume":0.013799999840557575},{"timestamp":1742412840000,"open":342.714,"high":342.714,"low":341.924,"close":341.924,"volume":0.035999998450279236},{"timestamp":1742412900000,"open":341.924,"high":342.284,"low":341.654,"close":341.654,"volume":0.024299999698996544},{"timestamp":1742412960000,"open":341.654,"high":342.174,"low":341.654,"close":342.174,"volume":0.01860000006854534},{"timestamp":1742413020000,"open":342.464,"high":342.474,"low":342.284,"close":342.474,"volume":0.00989999994635582},{"timestamp":1742413080000,"open":342.524,"high":342.714,"low":342.524,"close":342.624,"volume":0.020999999716877937},{"timestamp":1742413140000,"open":342.624,"high":342.624,"low":341.654,"close":342.624,"volume":0.025200000032782555},{"timestamp":1742413200000,"open":342.634,"high":342.824,"low":342.634,"close":342.674,"volume":0.013799999840557575},{"timestamp":1742413260000,"open":342.824,"high":342.884,"low":342.694,"close":342.884,"volume":0.04500000178813934},{"timestamp":1742413320000,"open":342.884,"high":342.884,"low":342.374,"close":342.374,"volume":0.03060000017285347},{"timestamp":1742413380000,"open":342.464,"high":342.584,"low":342.464,"close":342.584,"volume":0.01080000028014183},{"timestamp":1742413440000,"open":342.584,"high":343.414,"low":342.584,"close":343.024,"volume":0.026100000366568565},{"timestamp":1742413500000,"open":343.024,"high":343.164,"low":343.024,"close":343.024,"volume":0.009600000455975533},{"timestamp":1742413560000,"open":342.814,"high":342.824,"low":342.614,"close":342.614,"volume":0.012900000438094139},{"timestamp":1742413620000,"open":342.594,"high":342.874,"low":342.594,"close":342.774,"volume":0.029100000858306885},{"timestamp":1742413680000,"open":342.774,"high":342.814,"low":342.594,"close":342.654,"volume":0.041099999099969864},{"timestamp":1742413740000,"open":342.954,"high":343.064,"low":342.594,"close":343.064,"volume":0.025800000876188278},{"timestamp":1742413800000,"open":343.024,"high":343.024,"low":341.834,"close":341.834,"volume":0.08070000261068344},{"timestamp":1742413860000,"open":341.774,"high":341.914,"low":341.454,"close":341.754,"volume":0.048900000751018524},{"timestamp":1742413920000,"open":341.684,"high":341.864,"low":341.684,"close":341.734,"volume":0.02850000001490116},{"timestamp":1742413980000,"open":341.734,"high":341.954,"low":341.734,"close":341.744,"volume":0.014700000174343586},{"timestamp":1742414040000,"open":341.954,"high":342.314,"low":341.744,"close":342.314,"volume":0.01080000028014183},{"timestamp":1742414100000,"open":341.994,"high":342.174,"low":341.994,"close":342.004,"volume":0.017999999225139618},{"timestamp":1742414160000,"open":341.964,"high":342.124,"low":341.914,"close":342.124,"volume":0.017100000753998756},{"timestamp":1742414220000,"open":342.024,"high":342.154,"low":341.994,"close":342.154,"volume":0.028200000524520874},{"timestamp":1742414280000,"open":342.274,"high":342.384,"low":342.154,"close":342.384,"volume":0.021900000050663948},{"timestamp":1742414340000,"open":342.384,"high":342.384,"low":341.884,"close":341.954,"volume":0.039000000804662704}]