[{"timestamp":1742391000000,"open":325.954,"high":325.954,"low":321.624,"close":324.854,"volume":0.02160000056028366},{"timestamp":1742391120000,"open":325.314,"high":325.314,"low":321.624,"close":322.974,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":321.684,"high":322.974,"low":321.684,"close":322.974,"volume":0.014399999752640724},{"timestamp":1742391240000,"open":323.514,"high":323.514,"low":322.974,"close":322.974,"volume":0.014399999752640724},{"timestamp":1742391360000,"open":321.164,"high":321.614,"low":321.164,"close":321.614,"volume":0.009600000455975533},{"timestamp":1742391600000,"open":321.614,"high":324.854,"low":321.164,"close":324.854,"volume":0.019200000911951065},{"timestamp":1742391840000,"open":324.854,"high":325.394,"low":324.854,"close":325.384,"volume":0.015300000086426735},{"timestamp":1742391960000,"open":325.384,"high":325.944,"low":325.384,"close":325.944,"volume":0.02280000038444996},{"timestamp":1742392020000,"open":325.944,"high":326.824,"low":324.964,"close":325.654,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":326.204,"high":326.204,"low":326.204,"close":326.204,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":326.204,"high":327.164,"low":326.204,"close":327.164,"volume":0.009600000455975533},{"timestamp":1742392380000,"open":327.344,"high":328.574,"low":327.344,"close":328.574,"volume":0.02250000089406967},{"timestamp":1742392440000,"open":328.994,"high":329.174,"low":328.994,"close":328.994,"volume":0.012000000104308128},{"timestamp":1742392500000,"open":328.224,"high":328.644,"low":327.624,"close":327.624,"volume":0.01679999940097332},{"timestamp":1742392560000,"open":327.624,"high":327.624,"low":327.624,"close":327.624,"volume":0.004800000227987766},{"timestamp":1742392620000,"open":327.624,"high":327.624,"low":327.624,"close":327.624,"volume":0.004800000227987766},{"timestamp":1742392800000,"open":327.624,"high":328.044,"low":327.624,"close":328.044,"volume":0.014399999752640724},{"timestamp":1742392860000,"open":328.044,"high":328.044,"low":328.044,"close":328.044,"volume":0.004800000227987766},{"timestamp":1742392920000,"open":328.044,"high":329.044,"low":328.044,"close":328.234,"volume":0.01679999940097332},{"timestamp":1742392980000,"open":329.054,"high":329.054,"low":328.194,"close":328.194,"volume":0.01140000019222498},{"timestamp":1742393040000,"open":328.104,"high":328.794,"low":328.104,"close":328.794,"volume":0.010499999858438969},{"timestamp":1742393100000,"open":328.794,"high":328.794,"low":328.044,"close":328.044,"volume":0.01140000019222498},{"timestamp":1742393220000,"open":328.224,"high":329.934,"low":328.224,"close":329.934,"volume":0.012000000104308128},{"timestamp":1742393280000,"open":329.934,"high":329.934,"low":329.934,"close":329.934,"volume":0.002400000113993883},{"timestamp":1742393400000,"open":329.934,"high":329.934,"low":329.934,"close":329.934,"volume":0.007199999876320362},{"timestamp":1742393520000,"open":329.934,"high":329.934,"low":329.934,"close":329.934,"volume":0.009600000455975533},{"timestamp":1742393640000,"open":329.934,"high":330.294,"low":329.914,"close":330.294,"volume":0.014399999752640724},{"timestamp":1742393700000,"open":329.914,"high":330.294,"low":329.914,"close":330.294,"volume":0.004800000227987766},{"timestamp":1742393760000,"open":330.294,"high":331.574,"low":329.914,"close":329.914,"volume":0.019200000911951065},{"timestamp":1742393820000,"open":329.914,"high":329.914,"low":329.914,"close":329.914,"volume":0.007199999876320362},{"timestamp":1742394000000,"open":330.554,"high":331.194,"low":329.914,"close":329.914,"volume":0.012000000104308128},{"timestamp":1742394120000,"open":329.914,"high":329.914,"low":329.914,"close":329.914,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":329.904,"high":329.904,"low":329.904,"close":329.904,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":329.644,"high":331.034,"low":329.644,"close":331.034,"volume":0.03929999843239784},{"timestamp":1742394300000,"open":329.944,"high":329.944,"low":329.944,"close":329.944,"volume":0.007199999876320362},{"timestamp":1742394360000,"open":331.124,"high":331.124,"low":331.124,"close":331.124,"volume":0.0032999999821186066},{"timestamp":1742394420000,"open":331.124,"high":331.124,"low":331.124,"close":331.124,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":331.124,"high":331.124,"low":331.124,"close":331.124,"volume":0.004800000227987766},{"timestamp":1742394780000,"open":331.224,"high":331.644,"low":330.934,"close":330.934,"volume":0.01679999940097332},{"timestamp":1742394900000,"open":330.934,"high":330.934,"low":330.934,"close":330.934,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":330.934,"high":330.934,"low":330.934,"close":330.934,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":331.554,"high":331.554,"low":330.934,"close":330.934,"volume":0.010499999858438969},{"timestamp":1742395140000,"open":331.554,"high":331.554,"low":330.934,"close":330.934,"volume":0.004800000227987766},{"timestamp":1742395200000,"open":331.554,"high":331.554,"low":330.934,"close":330.934,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":331.554,"high":331.644,"low":330.934,"close":331.644,"volume":0.009600000455975533},{"timestamp":1742395320000,"open":331.644,"high":331.644,"low":331.644,"close":331.644,"volume":0.002400000113993883},{"timestamp":1742395380000,"open":331.484,"high":331.484,"low":331.484,"close":331.484,"volume":0.002400000113993883},{"timestamp":1742395440000,"open":331.484,"high":331.484,"low":329.374,"close":329.374,"volume":0.014399999752640724},{"timestamp":1742395500000,"open":329.674,"high":329.674,"low":329.374,"close":329.374,"volume":0.004800000227987766},{"timestamp":1742395620000,"open":329.794,"high":330.464,"low":329.374,"close":330.464,"volume":0.014399999752640724},{"timestamp":1742395680000,"open":330.464,"high":330.464,"low":330.464,"close":330.464,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":330.464,"high":330.464,"low":330.464,"close":330.464,"volume":0.004800000227987766},{"timestamp":1742395800000,"open":330.464,"high":330.464,"low":329.114,"close":329.114,"volume":0.031199999153614044},{"timestamp":1742395860000,"open":329.114,"high":329.114,"low":329.114,"close":329.114,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":329.114,"high":329.524,"low":329.114,"close":329.524,"volume":0.009600000455975533},{"timestamp":1742395980000,"open":329.524,"high":329.884,"low":329.524,"close":329.884,"volume":0.0032999999821186066},{"timestamp":1742396100000,"open":329.884,"high":330.094,"low":329.884,"close":330.094,"volume":0.004800000227987766},{"timestamp":1742396220000,"open":330.094,"high":330.094,"low":330.094,"close":330.094,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":330.094,"high":330.094,"low":330.094,"close":330.094,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":330.094,"high":330.374,"low":330.094,"close":330.374,"volume":0.012000000104308128},{"timestamp":1742396400000,"open":330.374,"high":330.794,"low":330.374,"close":330.374,"volume":0.01140000019222498},{"timestamp":1742396460000,"open":330.404,"high":330.404,"low":330.374,"close":330.374,"volume":0.0032999999821186066},{"timestamp":1742396520000,"open":330.374,"high":331.214,"low":329.304,"close":331.214,"volume":0.012299999594688416},{"timestamp":1742396700000,"open":331.214,"high":331.214,"low":331.214,"close":331.214,"volume":0.004800000227987766},{"timestamp":1742397000000,"open":331.644,"high":331.714,"low":331.484,"close":331.714,"volume":0.007199999876320362},{"timestamp":1742397060000,"open":331.734,"high":331.734,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742397180000,"open":331.724,"high":332.484,"low":331.714,"close":332.404,"volume":0.01769999973475933},{"timestamp":1742397300000,"open":332.404,"high":332.404,"low":332.404,"close":332.404,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":332.404,"high":332.404,"low":331.714,"close":331.714,"volume":0.010499999858438969},{"timestamp":1742397600000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742398260000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.002400000113993883},{"timestamp":1742398320000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742398380000,"open":331.724,"high":331.724,"low":331.724,"close":331.724,"volume":0.004800000227987766},{"timestamp":1742398500000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742398860000,"open":331.724,"high":331.724,"low":331.714,"close":331.714,"volume":0.00570000009611249},{"timestamp":1742398920000,"open":331.724,"high":332.144,"low":331.724,"close":331.724,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":331.724,"high":331.724,"low":331.724,"close":331.724,"volume":0.004800000227987766},{"timestamp":1742399160000,"open":331.724,"high":331.734,"low":331.724,"close":331.734,"volume":0.009600000455975533},{"timestamp":1742399220000,"open":331.734,"high":331.744,"low":331.734,"close":331.744,"volume":0.007199999876320362},{"timestamp":1742399280000,"open":331.744,"high":332.534,"low":331.744,"close":332.484,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":332.484,"high":332.484,"low":331.724,"close":332.014,"volume":0.010499999858438969},{"timestamp":1742399400000,"open":332.014,"high":332.014,"low":331.724,"close":331.724,"volume":0.004800000227987766},{"timestamp":1742399460000,"open":331.734,"high":332.284,"low":331.724,"close":332.284,"volume":0.010499999858438969},{"timestamp":1742399580000,"open":332.284,"high":332.284,"low":332.284,"close":332.284,"volume":0.004800000227987766},{"timestamp":1742399640000,"open":332.284,"high":332.484,"low":332.284,"close":332.484,"volume":0.007199999876320362},{"timestamp":1742399760000,"open":332.484,"high":332.484,"low":332.284,"close":332.284,"volume":0.008999999612569809},{"timestamp":1742399820000,"open":331.724,"high":331.724,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742399880000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.012000000104308128},{"timestamp":1742399940000,"open":331.714,"high":331.714,"low":331.714,"close":331.714,"volume":0.002400000113993883},{"timestamp":1742400060000,"open":331.794,"high":331.794,"low":331.714,"close":331.714,"volume":0.004800000227987766},{"timestamp":1742400180000,"open":332.224,"high":332.224,"low":332.224,"close":332.224,"volume":0.002400000113993883},{"timestamp":1742400240000,"open":332.224,"high":332.224,"low":331.724,"close":332.144,"volume":0.007199999876320362},{"timestamp":1742400300000,"open":332.434,"high":332.434,"low":332.434,"close":332.434,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":332.694,"high":332.694,"low":332.434,"close":332.434,"volume":0.004800000227987766},{"timestamp":1742400420000,"open":332.684,"high":332.714,"low":332.684,"close":332.714,"volume":0.004800000227987766},{"timestamp":1742400540000,"open":332.714,"high":332.714,"low":332.434,"close":332.494,"volume":0.014399999752640724},{"timestamp":1742400600000,"open":332.494,"high":332.504,"low":332.494,"close":332.504,"volume":0.007199999876320362},{"timestamp":1742400660000,"open":332.494,"high":332.514,"low":332.494,"close":332.494,"volume":0.008100000210106373},{"timestamp":1742400720000,"open":332.494,"high":332.494,"low":332.494,"close":332.494,"volume":0.002400000113993883},{"timestamp":1742400780000,"open":332.314,"high":332.314,"low":331.724,"close":331.734,"volume":0.012000000104308128},{"timestamp":1742401260000,"open":330.914,"high":330.914,"low":330.754,"close":330.754,"volume":0.009600000455975533},{"timestamp":1742401320000,"open":331.004,"high":331.904,"low":331.004,"close":331.904,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":331.874,"high":331.874,"low":331.874,"close":331.874,"volume":0.002400000113993883},{"timestamp":1742401500000,"open":331.704,"high":331.704,"low":331.674,"close":331.674,"volume":0.004800000227987766},{"timestamp":1742401560000,"open":331.744,"high":331.744,"low":331.744,"close":331.744,"volume":0.0008999999845400453},{"timestamp":1742401740000,"open":331.784,"high":331.964,"low":331.784,"close":331.964,"volume":0.004800000227987766},{"timestamp":1742401800000,"open":331.784,"high":331.784,"low":331.784,"close":331.784,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":330.754,"high":330.754,"low":330.754,"close":330.754,"volume":0.007199999876320362},{"timestamp":1742401920000,"open":330.754,"high":331.734,"low":330.754,"close":331.704,"volume":0.010499999858438969},{"timestamp":1742401980000,"open":331.704,"high":331.704,"low":331.704,"close":331.704,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":331.704,"high":332.024,"low":331.704,"close":332.024,"volume":0.008100000210106373},{"timestamp":1742402100000,"open":332.024,"high":332.024,"low":332.024,"close":332.024,"volume":0.007199999876320362},{"timestamp":1742402160000,"open":332.024,"high":332.024,"low":332.024,"close":332.024,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":332.024,"high":332.034,"low":332.024,"close":332.034,"volume":0.014399999752640724},{"timestamp":1742402280000,"open":332.034,"high":332.034,"low":332.034,"close":332.034,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":332.034,"high":332.494,"low":332.034,"close":332.484,"volume":0.01769999973475933},{"timestamp":1742402400000,"open":332.494,"high":332.494,"low":332.024,"close":332.214,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":332.024,"high":332.024,"low":332.024,"close":332.024,"volume":0.004800000227987766},{"timestamp":1742402580000,"open":332.024,"high":332.024,"low":332.024,"close":332.024,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":332.024,"high":332.214,"low":332.024,"close":332.214,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":332.224,"high":332.224,"low":332.224,"close":332.224,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":332.334,"high":332.504,"low":332.334,"close":332.504,"volume":0.01679999940097332},{"timestamp":1742402880000,"open":332.494,"high":332.504,"low":332.494,"close":332.504,"volume":0.007199999876320362},{"timestamp":1742403000000,"open":332.504,"high":333.024,"low":332.504,"close":333.024,"volume":0.02879999950528145},{"timestamp":1742403060000,"open":333.024,"high":333.024,"low":332.894,"close":332.894,"volume":0.0032999999821186066},{"timestamp":1742403180000,"open":332.894,"high":332.894,"low":332.894,"close":332.894,"volume":0.004800000227987766},{"timestamp":1742403240000,"open":332.894,"high":332.894,"low":332.894,"close":332.894,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":332.894,"high":332.894,"low":332.894,"close":332.894,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":332.894,"high":332.904,"low":332.644,"close":332.714,"volume":0.01679999940097332},{"timestamp":1742403420000,"open":332.644,"high":332.714,"low":332.644,"close":332.644,"volume":0.00570000009611249},{"timestamp":1742403480000,"open":332.504,"high":332.514,"low":332.504,"close":332.514,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":332.524,"high":332.524,"low":332.524,"close":332.524,"volume":0.002400000113993883},{"timestamp":1742403600000,"open":332.524,"high":332.524,"low":332.524,"close":332.524,"volume":0.002400000113993883},{"timestamp":1742403660000,"open":332.524,"high":333.034,"low":332.524,"close":333.034,"volume":0.012000000104308128},{"timestamp":1742403720000,"open":332.564,"high":333.024,"low":332.254,"close":332.424,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":332.434,"high":332.494,"low":332.434,"close":332.494,"volume":0.009600000455975533},{"timestamp":1742403840000,"open":332.494,"high":332.494,"low":332.494,"close":332.494,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":332.494,"high":332.494,"low":332.494,"close":332.494,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":332.494,"high":332.494,"low":332.064,"close":332.284,"volume":0.00570000009611249},{"timestamp":1742404080000,"open":332.284,"high":332.284,"low":332.284,"close":332.284,"volume":0.002400000113993883},{"timestamp":1742404320000,"open":332.304,"high":332.304,"low":332.284,"close":332.284,"volume":0.004800000227987766},{"timestamp":1742404380000,"open":332.284,"high":332.284,"low":332.284,"close":332.284,"volume":0.004800000227987766},{"timestamp":1742404440000,"open":331.664,"high":332.014,"low":331.664,"close":332.014,"volume":0.0032999999821186066},{"timestamp":1742404560000,"open":331.664,"high":331.774,"low":331.664,"close":331.774,"volume":0.012000000104308128},{"timestamp":1742404680000,"open":331.774,"high":331.774,"low":331.774,"close":331.774,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":331.774,"high":331.774,"low":331.774,"close":331.774,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":331.774,"high":331.774,"low":331.604,"close":331.604,"volume":0.007199999876320362},{"timestamp":1742405100000,"open":331.434,"high":331.434,"low":331.434,"close":331.434,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":331.144,"high":331.144,"low":331.094,"close":331.094,"volume":0.007199999876320362},{"timestamp":1742405220000,"open":331.094,"high":331.444,"low":331.094,"close":331.104,"volume":0.01679999940097332},{"timestamp":1742405280000,"open":331.214,"high":331.214,"low":331.214,"close":331.214,"volume":0.0032999999821186066},{"timestamp":1742405340000,"open":331.214,"high":331.214,"low":331.214,"close":331.214,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":331.214,"high":331.704,"low":331.214,"close":331.704,"volume":0.007199999876320362},{"timestamp":1742405520000,"open":331.704,"high":331.704,"low":331.704,"close":331.704,"volume":0.0017999999690800905},{"timestamp":1742405640000,"open":331.644,"high":331.644,"low":331.644,"close":331.644,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":331.914,"high":331.914,"low":331.514,"close":331.514,"volume":0.019200000911951065},{"timestamp":1742405820000,"open":331.394,"high":331.704,"low":331.394,"close":331.704,"volume":0.0032999999821186066},{"timestamp":1742405880000,"open":331.754,"high":331.754,"low":331.754,"close":331.754,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":331.394,"high":332.724,"low":331.394,"close":332.484,"volume":0.024000000208616257},{"timestamp":1742406000000,"open":332.484,"high":332.484,"low":332.484,"close":332.484,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":332.484,"high":332.484,"low":332.484,"close":332.484,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":332.484,"high":332.484,"low":332.484,"close":332.484,"volume":0.010499999858438969},{"timestamp":1742406300000,"open":332.484,"high":332.484,"low":332.484,"close":332.484,"volume":0.002400000113993883},{"timestamp":1742406360000,"open":332.164,"high":332.164,"low":332.164,"close":332.164,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":332.164,"high":332.164,"low":331.104,"close":331.224,"volume":0.009600000455975533},{"timestamp":1742406480000,"open":331.104,"high":331.194,"low":331.104,"close":331.194,"volume":0.007199999876320362},{"timestamp":1742406660000,"open":331.194,"high":331.384,"low":331.194,"close":331.384,"volume":0.004800000227987766},{"timestamp":1742406780000,"open":331.704,"high":331.704,"low":331.704,"close":331.704,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":331.514,"high":331.514,"low":331.104,"close":331.104,"volume":0.02160000056028366},{"timestamp":1742406960000,"open":330.624,"high":330.624,"low":330.624,"close":330.624,"volume":0.007199999876320362},{"timestamp":1742407080000,"open":331.194,"high":331.554,"low":331.194,"close":331.194,"volume":0.015300000086426735},{"timestamp":1742407140000,"open":331.194,"high":331.194,"low":331.194,"close":331.194,"volume":0.007199999876320362},{"timestamp":1742407200000,"open":326.304,"high":331.724,"low":326.054,"close":331.724,"volume":0.017100000753998756},{"timestamp":1742407260000,"open":331.724,"high":331.724,"low":331.694,"close":331.694,"volume":0.009600000455975533},{"timestamp":1742407320000,"open":331.694,"high":331.694,"low":331.694,"close":331.694,"volume":0.002400000113993883},{"timestamp":1742407440000,"open":331.694,"high":331.694,"low":330.864,"close":331.584,"volume":0.009600000455975533},{"timestamp":1742407500000,"open":331.584,"high":331.584,"low":331.584,"close":331.584,"volume":0.004800000227987766},{"timestamp":1742407560000,"open":331.584,"high":331.584,"low":331.394,"close":331.394,"volume":0.012900000438094139},{"timestamp":1742407620000,"open":331.394,"high":332.054,"low":331.394,"close":331.394,"volume":0.007199999876320362},{"timestamp":1742407680000,"open":331.394,"high":332.024,"low":331.394,"close":331.894,"volume":0.009600000455975533},{"timestamp":1742407740000,"open":332.464,"high":332.464,"low":331.894,"close":331.894,"volume":0.010499999858438969},{"timestamp":1742407800000,"open":331.904,"high":332.484,"low":331.904,"close":332.484,"volume":0.012900000438094139},{"timestamp":1742407860000,"open":332.624,"high":332.624,"low":332.624,"close":332.624,"volume":0.0032999999821186066},{"timestamp":1742407920000,"open":332.624,"high":332.624,"low":332.624,"close":332.624,"volume":0.002400000113993883},{"timestamp":1742407980000,"open":332.624,"high":332.624,"low":332.484,"close":332.484,"volume":0.004800000227987766},{"timestamp":1742408040000,"open":332.484,"high":332.484,"low":331.394,"close":331.394,"volume":0.020099999383091927},{"timestamp":1742408100000,"open":332.334,"high":332.504,"low":332.064,"close":332.504,"volume":0.01140000019222498},{"timestamp":1742408160000,"open":332.504,"high":332.504,"low":332.064,"close":332.064,"volume":0.004800000227987766},{"timestamp":1742408220000,"open":332.064,"high":332.064,"low":331.734,"close":331.834,"volume":0.012900000438094139},{"timestamp":1742408400000,"open":331.834,"high":331.834,"low":331.834,"close":331.834,"volume":0.004800000227987766},{"timestamp":1742408520000,"open":331.834,"high":331.834,"low":331.834,"close":331.834,"volume":0.014399999752640724},{"timestamp":1742408580000,"open":331.834,"high":332.014,"low":331.834,"close":332.014,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":332.274,"high":332.484,"low":332.274,"close":332.484,"volume":0.004800000227987766},{"timestamp":1742408700000,"open":332.534,"high":332.534,"low":331.564,"close":331.644,"volume":0.019200000911951065},{"timestamp":1742408820000,"open":331.644,"high":331.644,"low":331.644,"close":331.644,"volume":0.002400000113993883},{"timestamp":1742408880000,"open":331.654,"high":331.664,"low":331.644,"close":331.664,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":331.704,"high":331.724,"low":331.704,"close":331.724,"volume":0.007199999876320362},{"timestamp":1742409000000,"open":332.104,"high":332.214,"low":332.104,"close":332.214,"volume":0.008100000210106373},{"timestamp":1742409060000,"open":331.934,"high":332.504,"low":331.934,"close":332.504,"volume":0.012900000438094139},{"timestamp":1742409120000,"open":332.674,"high":333.144,"low":332.674,"close":333.034,"volume":0.020099999383091927},{"timestamp":1742409180000,"open":333.034,"high":333.034,"low":332.504,"close":332.504,"volume":0.02879999950528145},{"timestamp":1742409240000,"open":332.504,"high":332.514,"low":332.504,"close":332.514,"volume":0.009600000455975533},{"timestamp":1742409300000,"open":332.514,"high":332.514,"low":332.514,"close":332.514,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":332.854,"high":332.874,"low":332.854,"close":332.874,"volume":0.00570000009611249},{"timestamp":1742409480000,"open":333.024,"high":333.024,"low":331.694,"close":331.694,"volume":0.014399999752640724},{"timestamp":1742409540000,"open":331.694,"high":331.694,"low":331.694,"close":331.694,"volume":0.002400000113993883},{"timestamp":1742409600000,"open":332.114,"high":332.114,"low":332.114,"close":332.114,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":332.124,"high":332.464,"low":332.124,"close":332.134,"volume":0.008100000210106373},{"timestamp":1742409720000,"open":332.124,"high":332.534,"low":332.124,"close":332.534,"volume":0.00419999985024333},{"timestamp":1742409780000,"open":332.664,"high":332.664,"low":332.494,"close":332.504,"volume":0.00570000009611249},{"timestamp":1742409840000,"open":332.514,"high":332.734,"low":332.514,"close":332.734,"volume":0.006599999964237213},{"timestamp":1742409900000,"open":333.034,"high":333.034,"low":333.034,"close":333.034,"volume":0.002400000113993883},{"timestamp":1742409960000,"open":333.024,"high":333.024,"low":332.824,"close":332.824,"volume":0.00570000009611249},{"timestamp":1742410020000,"open":331.354,"high":331.354,"low":331.354,"close":331.354,"volume":0.002400000113993883},{"timestamp":1742410080000,"open":332.624,"high":332.624,"low":332.624,"close":332.624,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":332.724,"high":332.724,"low":332.724,"close":332.724,"volume":0.002400000113993883},{"timestamp":1742410200000,"open":332.744,"high":332.744,"low":332.744,"close":332.744,"volume":0.007199999876320362},{"timestamp":1742410260000,"open":332.744,"high":332.744,"low":332.554,"close":332.734,"volume":0.010499999858438969},{"timestamp":1742410320000,"open":332.744,"high":333.464,"low":332.744,"close":333.324,"volume":0.02280000038444996},{"timestamp":1742410380000,"open":333.694,"high":333.994,"low":333.284,"close":333.914,"volume":0.01979999989271164},{"timestamp":1742410440000,"open":334.014,"high":334.014,"low":333.094,"close":333.554,"volume":0.02669999934732914},{"timestamp":1742410500000,"open":334.044,"high":334.044,"low":334.044,"close":334.044,"volume":0.0008999999845400453},{"timestamp":1742410560000,"open":334.274,"high":334.334,"low":334.264,"close":334.334,"volume":0.017100000753998756},{"timestamp":1742410620000,"open":334.344,"high":334.354,"low":334.334,"close":334.334,"volume":0.006599999964237213},{"timestamp":1742410680000,"open":334.334,"high":334.334,"low":333.554,"close":333.554,"volume":0.012900000438094139},{"timestamp":1742410740000,"open":333.554,"high":333.554,"low":333.554,"close":333.554,"volume":0.002400000113993883},{"timestamp":1742410800000,"open":333.554,"high":333.554,"low":333.554,"close":333.554,"volume":0.009600000455975533},{"timestamp":1742410860000,"open":334.024,"high":334.024,"low":333.554,"close":333.554,"volume":0.009600000455975533},{"timestamp":1742410920000,"open":333.494,"high":334.274,"low":333.494,"close":333.984,"volume":0.013799999840557575},{"timestamp":1742410980000,"open":333.494,"high":334.054,"low":333.494,"close":334.054,"volume":0.004800000227987766},{"timestamp":1742411040000,"open":334.054,"high":334.054,"low":333.504,"close":333.704,"volume":0.010499999858438969},{"timestamp":1742411100000,"open":334.264,"high":334.414,"low":333.714,"close":333.714,"volume":0.013799999840557575},{"timestamp":1742411160000,"open":333.974,"high":333.974,"low":333.974,"close":333.974,"volume":0.007199999876320362},{"timestamp":1742411220000,"open":333.974,"high":334.604,"low":333.974,"close":334.604,"volume":0.008100000210106373},{"timestamp":1742411280000,"open":334.604,"high":335.044,"low":333.714,"close":335.044,"volume":0.020099999383091927},{"timestamp":1742411340000,"open":335.054,"high":335.054,"low":335.044,"close":335.044,"volume":0.009600000455975533},{"timestamp":1742411400000,"open":335.044,"high":335.044,"low":335.044,"close":335.044,"volume":0.012000000104308128},{"timestamp":1742411460000,"open":335.044,"high":335.044,"low":334.734,"close":334.734,"volume":0.015300000086426735},{"timestamp":1742411520000,"open":334.734,"high":334.734,"low":334.134,"close":334.344,"volume":0.01140000019222498},{"timestamp":1742411580000,"open":334.344,"high":334.344,"low":334.344,"close":334.344,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":334.554,"high":334.554,"low":334.134,"close":334.134,"volume":0.010499999858438969},{"timestamp":1742411700000,"open":334.134,"high":334.734,"low":334.134,"close":334.734,"volume":0.004800000227987766},{"timestamp":1742411760000,"open":335.024,"high":335.024,"low":334.734,"close":334.734,"volume":0.015300000086426735},{"timestamp":1742411820000,"open":334.734,"high":334.734,"low":334.734,"close":334.734,"volume":0.007199999876320362},{"timestamp":1742411880000,"open":334.734,"high":334.734,"low":333.584,"close":333.584,"volume":0.015300000086426735},{"timestamp":1742411940000,"open":333.584,"high":334.344,"low":333.584,"close":334.344,"volume":0.01860000006854534},{"timestamp":1742412000000,"open":334.274,"high":334.354,"low":332.944,"close":333.434,"volume":0.02669999934732914},{"timestamp":1742412060000,"open":333.434,"high":333.584,"low":333.434,"close":333.584,"volume":0.010499999858438969},{"timestamp":1742412120000,"open":333.584,"high":333.584,"low":333.584,"close":333.584,"volume":0.007199999876320362},{"timestamp":1742412180000,"open":333.584,"high":333.764,"low":333.584,"close":333.584,"volume":0.009600000455975533},{"timestamp":1742412240000,"open":332.364,"high":334.264,"low":332.364,"close":333.974,"volume":0.020099999383091927},{"timestamp":1742412300000,"open":334.114,"high":334.274,"low":334.114,"close":334.274,"volume":0.009600000455975533},{"timestamp":1742412360000,"open":334.114,"high":334.114,"low":332.364,"close":333.034,"volume":0.035999998450279236},{"timestamp":1742412420000,"open":332.354,"high":333.034,"low":332.354,"close":332.354,"volume":0.014399999752640724},{"timestamp":1742412480000,"open":333.034,"high":333.034,"low":333.034,"close":333.034,"volume":0.007199999876320362},{"timestamp":1742412540000,"open":332.684,"high":332.684,"low":332.684,"close":332.684,"volume":0.01679999940097332},{"timestamp":1742412600000,"open":332.684,"high":333.324,"low":332.684,"close":332.684,"volume":0.025800000876188278},{"timestamp":1742412660000,"open":332.684,"high":333.254,"low":332.684,"close":333.254,"volume":0.033900000154972076},{"timestamp":1742412720000,"open":333.254,"high":333.254,"low":333.254,"close":333.254,"volume":0.004800000227987766},{"timestamp":1742412840000,"open":333.254,"high":333.254,"low":333.084,"close":333.084,"volume":0.007199999876320362},{"timestamp":1742412900000,"open":333.084,"high":333.084,"low":332.454,"close":332.454,"volume":0.010499999858438969},{"timestamp":1742412960000,"open":332.494,"high":332.634,"low":332.494,"close":332.634,"volume":0.01140000019222498},{"timestamp":1742413020000,"open":332.634,"high":332.634,"low":332.634,"close":332.634,"volume":0.007199999876320362},{"timestamp":1742413080000,"open":332.634,"high":332.764,"low":332.634,"close":332.764,"volume":0.0032999999821186066},{"timestamp":1742413140000,"open":332.634,"high":332.764,"low":332.634,"close":332.764,"volume":0.0032999999821186066},{"timestamp":1742413200000,"open":332.964,"high":333.764,"low":332.964,"close":333.764,"volume":0.01769999973475933},{"timestamp":1742413260000,"open":333.234,"high":333.724,"low":333.234,"close":333.724,"volume":0.010499999858438969},{"timestamp":1742413320000,"open":333.724,"high":333.724,"low":333.234,"close":333.234,"volume":0.009600000455975533},{"timestamp":1742413380000,"open":333.234,"high":333.344,"low":332.624,"close":333.344,"volume":0.007199999876320362},{"timestamp":1742413440000,"open":333.654,"high":333.884,"low":333.344,"close":333.884,"volume":0.020400000736117363},{"timestamp":1742413500000,"open":333.344,"high":333.364,"low":333.344,"close":333.344,"volume":0.007199999876320362},{"timestamp":1742413560000,"open":333.354,"high":333.354,"low":333.354,"close":333.354,"volume":0.02160000056028366},{"timestamp":1742413620000,"open":333.354,"high":333.354,"low":333.104,"close":333.104,"volume":0.012900000438094139},{"timestamp":1742413680000,"open":332.864,"high":332.954,"low":332.864,"close":332.864,"volume":0.012900000438094139},{"timestamp":1742413740000,"open":332.954,"high":332.954,"low":332.864,"close":332.864,"volume":0.004800000227987766},{"timestamp":1742413800000,"open":331.924,"high":332.434,"low":331.924,"close":332.434,"volume":0.027300000190734863},{"timestamp":1742413860000,"open":332.484,"high":332.504,"low":332.484,"close":332.504,"volume":0.00570000009611249},{"timestamp":1742413920000,"open":332.514,"high":332.754,"low":332.494,"close":332.754,"volume":0.017999999225139618},{"timestamp":1742413980000,"open":332.754,"high":332.914,"low":332.754,"close":332.914,"volume":0.008100000210106373},{"timestamp":1742414040000,"open":332.694,"high":333.084,"low":332.694,"close":333.084,"volume":0.03750000149011612},{"timestamp":1742414100000,"open":333.084,"high":333.084,"low":332.234,"close":332.234,"volume":0.03480000048875809},{"timestamp":1742414160000,"open":332.254,"high":332.384,"low":331.714,"close":332.384,"volume":0.013799999840557575},{"timestamp":1742414220000,"open":332.394,"high":332.394,"low":331.804,"close":331.804,"volume":0.02370000071823597},{"timestamp":1742414280000,"open":331.864,"high":332.154,"low":331.804,"close":331.864,"volume":0.025800000876188278},{"timestamp":1742414340000,"open":331.864,"high":332.164,"low":331.714,"close":332.044,"volume":0.03660000115633011}]