[{"timestamp":1742394600000,"open":357.747,"high":358.086,"low":356.936,"close":356.997,"volume":0.019680000841617584},{"timestamp":1742394660000,"open":357.006,"high":357.186,"low":357.006,"close":357.137,"volume":0.014759999699890614},{"timestamp":1742394720000,"open":357.137,"high":357.137,"low":357.036,"close":357.067,"volume":0.022140000015497208},{"timestamp":1742394780000,"open":357.067,"high":357.067,"low":357.067,"close":357.067,"volume":0.001230000052601099},{"timestamp":1742394840000,"open":357.076,"high":357.876,"low":357.076,"close":357.137,"volume":0.011070000007748604},{"timestamp":1742394900000,"open":357.147,"high":357.217,"low":355.596,"close":355.627,"volume":0.02459999918937683},{"timestamp":1742394960000,"open":355.617,"high":355.617,"low":355.056,"close":355.066,"volume":0.02336999960243702},{"timestamp":1742395020000,"open":355.056,"high":355.127,"low":355.056,"close":355.126,"volume":0.047970000654459},{"timestamp":1742395080000,"open":355.127,"high":355.127,"low":355.126,"close":355.126,"volume":0.014759999699890614},{"timestamp":1742395140000,"open":355.126,"high":355.127,"low":355.116,"close":355.117,"volume":0.019680000841617584},{"timestamp":1742395200000,"open":355.116,"high":355.727,"low":355.116,"close":355.727,"volume":0.02336999960243702},{"timestamp":1742395260000,"open":355.747,"high":357.926,"low":355.747,"close":357.486,"volume":0.03320999816060066},{"timestamp":1742395320000,"open":357.646,"high":357.647,"low":357.597,"close":357.646,"volume":0.004920000210404396},{"timestamp":1742395380000,"open":357.617,"high":357.646,"low":357.367,"close":357.367,"volume":0.0036899999249726534},{"timestamp":1742395440000,"open":357.366,"high":357.966,"low":357.366,"close":357.376,"volume":0.006149999797344208},{"timestamp":1742395500000,"open":357.377,"high":357.377,"low":357.367,"close":357.367,"volume":0.002460000105202198},{"timestamp":1742395560000,"open":357.326,"high":357.326,"low":356.956,"close":356.976,"volume":0.01721999980509281},{"timestamp":1742395620000,"open":356.977,"high":356.977,"low":356.497,"close":356.497,"volume":0.019680000841617584},{"timestamp":1742395680000,"open":356.537,"high":356.927,"low":355.026,"close":355.356,"volume":0.03813000023365021},{"timestamp":1742395740000,"open":355.377,"high":355.487,"low":354.986,"close":354.996,"volume":0.027060000225901604},{"timestamp":1742395800000,"open":354.996,"high":354.997,"low":354.977,"close":354.977,"volume":0.009840000420808792},{"timestamp":1742395860000,"open":354.957,"high":354.957,"low":354.926,"close":354.927,"volume":0.008609999902546406},{"timestamp":1742395920000,"open":354.937,"high":354.947,"low":354.937,"close":354.947,"volume":0.002460000105202198},{"timestamp":1742395980000,"open":354.957,"high":354.957,"low":354.907,"close":354.907,"volume":0.004920000210404396},{"timestamp":1742396040000,"open":354.936,"high":354.957,"low":354.906,"close":354.906,"volume":0.013530000112950802},{"timestamp":1742396100000,"open":354.906,"high":354.917,"low":354.906,"close":354.906,"volume":0.007379999849945307},{"timestamp":1742396160000,"open":354.927,"high":354.927,"low":354.856,"close":354.856,"volume":0.018449999392032623},{"timestamp":1742396220000,"open":353.557,"high":354.157,"low":353.557,"close":353.646,"volume":0.019680000841617584},{"timestamp":1742396280000,"open":353.666,"high":354.576,"low":353.666,"close":353.667,"volume":0.009840000420808792},{"timestamp":1742396340000,"open":353.696,"high":353.806,"low":353.676,"close":353.726,"volume":0.043049998581409454},{"timestamp":1742396400000,"open":353.716,"high":353.937,"low":353.707,"close":353.936,"volume":0.044280000030994415},{"timestamp":1742396460000,"open":353.957,"high":354.016,"low":353.936,"close":354.006,"volume":0.03443999961018562},{"timestamp":1742396520000,"open":354.016,"high":355.016,"low":353.977,"close":354.007,"volume":0.051660001277923584},{"timestamp":1742396580000,"open":354.016,"high":354.026,"low":354.016,"close":354.026,"volume":0.0036899999249726534},{"timestamp":1742396640000,"open":354.027,"high":354.027,"low":353.997,"close":353.997,"volume":0.0036899999249726534},{"timestamp":1742396700000,"open":353.997,"high":353.997,"low":353.147,"close":353.147,"volume":0.012299999594688416},{"timestamp":1742396760000,"open":353.146,"high":353.147,"low":353.146,"close":353.147,"volume":0.002460000105202198},{"timestamp":1742396820000,"open":353.157,"high":353.506,"low":353.157,"close":353.506,"volume":0.013530000112950802},{"timestamp":1742396880000,"open":353.506,"high":353.506,"low":353.506,"close":353.506,"volume":0.001230000052601099},{"timestamp":1742396940000,"open":353.516,"high":353.537,"low":353.516,"close":353.537,"volume":0.004920000210404396},{"timestamp":1742397000000,"open":353.536,"high":353.546,"low":353.536,"close":353.546,"volume":0.0036899999249726534},{"timestamp":1742397060000,"open":353.536,"high":353.557,"low":353.517,"close":353.557,"volume":0.008609999902546406},{"timestamp":1742397120000,"open":353.517,"high":353.546,"low":353.166,"close":353.176,"volume":0.009840000420808792},{"timestamp":1742397180000,"open":353.186,"high":353.186,"low":353.126,"close":353.126,"volume":0.014759999699890614},{"timestamp":1742397240000,"open":353.137,"high":353.657,"low":353.126,"close":353.646,"volume":0.019680000841617584},{"timestamp":1742397300000,"open":353.647,"high":353.897,"low":353.647,"close":353.876,"volume":0.025830000638961792},{"timestamp":1742397360000,"open":353.887,"high":354.706,"low":353.887,"close":354.257,"volume":0.004920000210404396},{"timestamp":1742397420000,"open":354.257,"high":354.286,"low":354.256,"close":354.286,"volume":0.009840000420808792},{"timestamp":1742397480000,"open":354.286,"high":354.327,"low":354.286,"close":354.327,"volume":0.011070000007748604},{"timestamp":1742397540000,"open":354.336,"high":354.347,"low":354.326,"close":354.327,"volume":0.011070000007748604},{"timestamp":1742397600000,"open":354.336,"high":354.336,"low":354.257,"close":354.267,"volume":0.020910000428557396},{"timestamp":1742397660000,"open":354.266,"high":354.277,"low":353.356,"close":353.546,"volume":0.03689999878406525},{"timestamp":1742397720000,"open":353.556,"high":353.607,"low":353.546,"close":353.597,"volume":0.022140000015497208},{"timestamp":1742397780000,"open":353.586,"high":353.606,"low":353.546,"close":353.577,"volume":0.01721999980509281},{"timestamp":1742397840000,"open":353.616,"high":353.976,"low":353.616,"close":353.976,"volume":0.009840000420808792},{"timestamp":1742397900000,"open":353.977,"high":354.376,"low":353.977,"close":354.376,"volume":0.002460000105202198},{"timestamp":1742397960000,"open":354.377,"high":354.437,"low":354.366,"close":354.426,"volume":0.013530000112950802},{"timestamp":1742398020000,"open":354.427,"high":354.427,"low":354.426,"close":354.427,"volume":0.0036899999249726534},{"timestamp":1742398080000,"open":354.426,"high":354.426,"low":354.426,"close":354.426,"volume":0.001230000052601099},{"timestamp":1742398140000,"open":354.396,"high":354.697,"low":354.396,"close":354.697,"volume":0.03443999961018562},{"timestamp":1742398200000,"open":354.707,"high":355.897,"low":354.707,"close":354.896,"volume":0.043049998581409454},{"timestamp":1742398260000,"open":354.907,"high":355.826,"low":354.907,"close":355.826,"volume":0.012299999594688416},{"timestamp":1742398320000,"open":355.827,"high":355.827,"low":355.096,"close":355.117,"volume":0.028289999812841415},{"timestamp":1742398380000,"open":355.117,"high":356.167,"low":355.116,"close":356.167,"volume":0.07626000046730042},{"timestamp":1742398440000,"open":356.127,"high":356.337,"low":356.127,"close":356.286,"volume":0.05534999817609787},{"timestamp":1742398500000,"open":356.286,"high":356.326,"low":356.276,"close":356.326,"volume":0.008609999902546406},{"timestamp":1742398560000,"open":356.337,"high":356.577,"low":356.337,"close":356.577,"volume":0.008609999902546406},{"timestamp":1742398680000,"open":356.586,"high":356.586,"low":356.586,"close":356.586,"volume":0.001230000052601099},{"timestamp":1742398740000,"open":356.596,"high":356.597,"low":356.586,"close":356.587,"volume":0.006149999797344208},{"timestamp":1742398800000,"open":356.526,"high":356.526,"low":356.267,"close":356.267,"volume":0.011070000007748604},{"timestamp":1742398860000,"open":356.276,"high":356.276,"low":354.966,"close":356.196,"volume":0.014759999699890614},{"timestamp":1742398920000,"open":356.187,"high":357.217,"low":356.187,"close":357.217,"volume":0.03936000168323517},{"timestamp":1742398980000,"open":357.287,"high":357.496,"low":357.287,"close":357.496,"volume":0.0036899999249726534},{"timestamp":1742399040000,"open":357.516,"high":357.516,"low":357.516,"close":357.516,"volume":0.001230000052601099},{"timestamp":1742399100000,"open":357.517,"high":357.526,"low":357.516,"close":357.526,"volume":0.004920000210404396},{"timestamp":1742399160000,"open":357.516,"high":357.516,"low":357.516,"close":357.516,"volume":0.001230000052601099},{"timestamp":1742399220000,"open":357.457,"high":357.467,"low":357.286,"close":357.467,"volume":0.015990000218153},{"timestamp":1742399280000,"open":357.457,"high":357.467,"low":357.457,"close":357.467,"volume":0.002460000105202198},{"timestamp":1742399340000,"open":357.466,"high":357.497,"low":357.466,"close":357.496,"volume":0.011070000007748604},{"timestamp":1742399400000,"open":357.507,"high":357.507,"low":357.507,"close":357.507,"volume":0.002460000105202198},{"timestamp":1742399460000,"open":357.556,"high":357.757,"low":357.556,"close":357.757,"volume":0.008609999902546406},{"timestamp":1742399520000,"open":357.757,"high":358.116,"low":357.757,"close":358.116,"volume":0.012299999594688416},{"timestamp":1742399580000,"open":358.367,"high":358.367,"low":358.367,"close":358.367,"volume":0.002460000105202198},{"timestamp":1742399640000,"open":358.377,"high":358.387,"low":358.377,"close":358.387,"volume":0.006149999797344208},{"timestamp":1742399700000,"open":358.396,"high":358.406,"low":358.396,"close":358.406,"volume":0.0036899999249726534},{"timestamp":1742399760000,"open":356.576,"high":356.787,"low":356.576,"close":356.737,"volume":0.07011000066995621},{"timestamp":1742399820000,"open":356.737,"high":356.737,"low":356.736,"close":356.737,"volume":0.0036899999249726534},{"timestamp":1742399880000,"open":356.736,"high":356.747,"low":356.686,"close":356.696,"volume":0.015990000218153},{"timestamp":1742399940000,"open":356.687,"high":356.707,"low":356.687,"close":356.706,"volume":0.004920000210404396},{"timestamp":1742400000000,"open":356.716,"high":357.517,"low":356.716,"close":357.517,"volume":0.03813000023365021},{"timestamp":1742400060000,"open":357.467,"high":357.477,"low":357.466,"close":357.476,"volume":0.004920000210404396},{"timestamp":1742400120000,"open":357.477,"high":357.477,"low":357.466,"close":357.476,"volume":0.007379999849945307},{"timestamp":1742400180000,"open":357.487,"high":357.687,"low":357.487,"close":357.687,"volume":0.020910000428557396},{"timestamp":1742400240000,"open":357.686,"high":357.726,"low":357.686,"close":357.726,"volume":0.012299999594688416},{"timestamp":1742400300000,"open":357.716,"high":357.736,"low":357.716,"close":357.736,"volume":0.0036899999249726534},{"timestamp":1742400360000,"open":357.736,"high":357.847,"low":357.736,"close":357.847,"volume":0.008609999902546406},{"timestamp":1742400480000,"open":357.847,"high":357.847,"low":356.216,"close":356.216,"volume":0.019680000841617584},{"timestamp":1742400540000,"open":356.216,"high":356.216,"low":355.936,"close":356.026,"volume":0.03689999878406525},{"timestamp":1742400600000,"open":356.056,"high":356.077,"low":356.056,"close":356.077,"volume":0.002460000105202198},{"timestamp":1742400660000,"open":356.116,"high":356.116,"low":356.076,"close":356.077,"volume":0.004920000210404396},{"timestamp":1742400720000,"open":356.086,"high":356.097,"low":356.076,"close":356.097,"volume":0.007379999849945307},{"timestamp":1742400780000,"open":356.087,"high":356.097,"low":356.087,"close":356.097,"volume":0.002460000105202198},{"timestamp":1742400840000,"open":356.107,"high":356.907,"low":356.106,"close":356.447,"volume":0.029519999399781227},{"timestamp":1742400900000,"open":356.447,"high":356.536,"low":356.447,"close":356.536,"volume":0.004920000210404396},{"timestamp":1742400960000,"open":356.536,"high":356.547,"low":356.536,"close":356.547,"volume":0.022140000015497208},{"timestamp":1742401020000,"open":356.546,"high":356.557,"low":356.537,"close":356.546,"volume":0.015990000218153},{"timestamp":1742401080000,"open":356.536,"high":356.557,"low":356.506,"close":356.526,"volume":0.02459999918937683},{"timestamp":1742401140000,"open":356.536,"high":356.536,"low":356.536,"close":356.536,"volume":0.001230000052601099},{"timestamp":1742401200000,"open":356.547,"high":356.547,"low":356.547,"close":356.547,"volume":0.001230000052601099},{"timestamp":1742401260000,"open":356.557,"high":356.997,"low":356.557,"close":356.996,"volume":0.04058999940752983},{"timestamp":1742401320000,"open":356.997,"high":357.137,"low":356.997,"close":357.137,"volume":0.018449999392032623},{"timestamp":1742401380000,"open":357.147,"high":357.407,"low":357.147,"close":357.406,"volume":0.018449999392032623},{"timestamp":1742401440000,"open":357.407,"high":357.417,"low":356.567,"close":356.706,"volume":0.02336999960243702},{"timestamp":1742401500000,"open":356.716,"high":356.716,"low":356.716,"close":356.716,"volume":0.001230000052601099},{"timestamp":1742401560000,"open":356.716,"high":356.777,"low":356.677,"close":356.777,"volume":0.014759999699890614},{"timestamp":1742401620000,"open":356.787,"high":357.326,"low":356.787,"close":357.326,"volume":0.044280000030994415},{"timestamp":1742401680000,"open":357.337,"high":358.836,"low":357.337,"close":358.836,"volume":0.09102000296115875},{"timestamp":1742401740000,"open":358.847,"high":359.537,"low":358.847,"close":359.526,"volume":0.07626000046730042},{"timestamp":1742401800000,"open":359.477,"high":359.477,"low":357.396,"close":357.566,"volume":0.06764999777078629},{"timestamp":1742401860000,"open":357.567,"high":358.107,"low":357.566,"close":358.056,"volume":0.06519000232219696},{"timestamp":1742401920000,"open":358.067,"high":358.107,"low":357.726,"close":357.737,"volume":0.025830000638961792},{"timestamp":1742401980000,"open":357.737,"high":357.747,"low":357.727,"close":357.747,"volume":0.009840000420808792},{"timestamp":1742402040000,"open":357.737,"high":357.766,"low":357.736,"close":357.766,"volume":0.007379999849945307},{"timestamp":1742402100000,"open":357.767,"high":357.767,"low":357.766,"close":357.766,"volume":0.004920000210404396},{"timestamp":1742402280000,"open":357.756,"high":357.756,"low":356.876,"close":356.877,"volume":0.045510001480579376},{"timestamp":1742402340000,"open":356.877,"high":356.877,"low":356.826,"close":356.826,"volume":0.009840000420808792},{"timestamp":1742402400000,"open":356.797,"high":356.797,"low":355.936,"close":355.996,"volume":0.044280000030994415},{"timestamp":1742402460000,"open":355.996,"high":356.017,"low":355.956,"close":355.967,"volume":0.014759999699890614},{"timestamp":1742402520000,"open":355.957,"high":356.226,"low":355.957,"close":356.226,"volume":0.02459999918937683},{"timestamp":1742402580000,"open":356.236,"high":356.416,"low":356.217,"close":356.416,"volume":0.031980000436306},{"timestamp":1742402700000,"open":356.517,"high":356.517,"low":356.517,"close":356.517,"volume":0.002460000105202198},{"timestamp":1742402760000,"open":356.497,"high":356.517,"low":356.497,"close":356.517,"volume":0.0036899999249726534},{"timestamp":1742402820000,"open":356.517,"high":356.757,"low":356.517,"close":356.757,"volume":0.01721999980509281},{"timestamp":1742402880000,"open":356.756,"high":356.787,"low":356.756,"close":356.787,"volume":0.01721999980509281},{"timestamp":1742402940000,"open":356.786,"high":356.907,"low":356.786,"close":356.907,"volume":0.012299999594688416},{"timestamp":1742403000000,"open":356.917,"high":357.286,"low":356.917,"close":357.286,"volume":0.006149999797344208},{"timestamp":1742403060000,"open":357.287,"high":357.327,"low":357.287,"close":357.327,"volume":0.007379999849945307},{"timestamp":1742403120000,"open":357.327,"high":357.336,"low":357.327,"close":357.336,"volume":0.002460000105202198},{"timestamp":1742403180000,"open":357.336,"high":357.336,"low":356.486,"close":356.496,"volume":0.0036899999249726534},{"timestamp":1742403240000,"open":356.497,"high":356.497,"low":356.446,"close":356.446,"volume":0.020910000428557396},{"timestamp":1742403300000,"open":356.447,"high":356.447,"low":356.447,"close":356.447,"volume":0.001230000052601099},{"timestamp":1742403360000,"open":356.407,"high":356.407,"low":356.406,"close":356.406,"volume":0.004920000210404396},{"timestamp":1742403420000,"open":356.457,"high":356.596,"low":356.456,"close":356.587,"volume":0.013530000112950802},{"timestamp":1742403480000,"open":356.586,"high":356.586,"low":355.896,"close":355.896,"volume":0.014759999699890614},{"timestamp":1742403540000,"open":355.897,"high":356.137,"low":355.896,"close":355.896,"volume":0.011070000007748604},{"timestamp":1742403600000,"open":356.087,"high":356.087,"low":354.996,"close":355.116,"volume":0.028289999812841415},{"timestamp":1742403660000,"open":355.156,"high":355.156,"low":354.116,"close":354.896,"volume":0.02336999960243702},{"timestamp":1742403720000,"open":354.846,"high":354.907,"low":352.556,"close":353.137,"volume":0.04673999920487404},{"timestamp":1742403780000,"open":353.136,"high":353.727,"low":353.136,"close":353.727,"volume":0.035670001059770584},{"timestamp":1742403840000,"open":353.676,"high":353.686,"low":353.676,"close":353.686,"volume":0.002460000105202198},{"timestamp":1742403900000,"open":353.686,"high":353.696,"low":353.676,"close":353.676,"volume":0.006149999797344208},{"timestamp":1742403960000,"open":353.707,"high":353.716,"low":353.686,"close":353.696,"volume":0.011070000007748604},{"timestamp":1742404020000,"open":353.097,"high":353.287,"low":353.097,"close":353.246,"volume":0.014759999699890614},{"timestamp":1742404080000,"open":353.236,"high":353.236,"low":353.236,"close":353.236,"volume":0.002460000105202198},{"timestamp":1742404140000,"open":353.287,"high":353.407,"low":353.287,"close":353.406,"volume":0.011070000007748604},{"timestamp":1742404200000,"open":353.406,"high":353.407,"low":353.406,"close":353.407,"volume":0.0036899999249726534},{"timestamp":1742404260000,"open":353.416,"high":353.427,"low":353.416,"close":353.427,"volume":0.006149999797344208},{"timestamp":1742404320000,"open":353.426,"high":353.427,"low":352.556,"close":352.567,"volume":0.015990000218153},{"timestamp":1742404380000,"open":352.566,"high":352.566,"low":352.566,"close":352.566,"volume":0.001230000052601099},{"timestamp":1742404440000,"open":352.516,"high":352.516,"low":350.616,"close":351.337,"volume":0.031980000436306},{"timestamp":1742404500000,"open":351.317,"high":351.317,"low":350.026,"close":350.717,"volume":0.059039998799562454},{"timestamp":1742404560000,"open":350.697,"high":350.697,"low":349.996,"close":350.037,"volume":0.028289999812841415},{"timestamp":1742404620000,"open":350.046,"high":350.046,"low":350.046,"close":350.046,"volume":0.001230000052601099},{"timestamp":1742404680000,"open":349.997,"high":350.046,"low":349.986,"close":350.046,"volume":0.006149999797344208},{"timestamp":1742404740000,"open":349.616,"high":349.616,"low":349.556,"close":349.556,"volume":0.009840000420808792},{"timestamp":1742404800000,"open":349.537,"high":349.537,"low":349.527,"close":349.527,"volume":0.007379999849945307},{"timestamp":1742404860000,"open":349.526,"high":349.537,"low":349.526,"close":349.537,"volume":0.012299999594688416},{"timestamp":1742404920000,"open":349.546,"high":350.107,"low":349.546,"close":350.107,"volume":0.03813000023365021},{"timestamp":1742404980000,"open":350.107,"high":350.107,"low":350.106,"close":350.106,"volume":0.0036899999249726534},{"timestamp":1742405040000,"open":350.116,"high":350.247,"low":350.116,"close":350.246,"volume":0.011070000007748604},{"timestamp":1742405100000,"open":350.536,"high":350.687,"low":349.997,"close":350.267,"volume":0.035670001059770584},{"timestamp":1742405160000,"open":350.267,"high":350.267,"low":349.486,"close":349.496,"volume":0.018449999392032623},{"timestamp":1742405220000,"open":349.526,"high":349.527,"low":349.486,"close":349.486,"volume":0.009840000420808792},{"timestamp":1742405280000,"open":349.487,"high":349.956,"low":349.487,"close":349.956,"volume":0.029519999399781227},{"timestamp":1742405340000,"open":349.956,"high":350.167,"low":349.486,"close":349.497,"volume":0.030750000849366188},{"timestamp":1742405400000,"open":349.497,"high":349.527,"low":349.496,"close":349.526,"volume":0.009840000420808792},{"timestamp":1742405460000,"open":349.526,"high":349.687,"low":349.526,"close":349.677,"volume":0.02336999960243702},{"timestamp":1742405520000,"open":349.636,"high":349.636,"low":347.956,"close":347.957,"volume":0.027060000225901604},{"timestamp":1742405580000,"open":347.957,"high":347.997,"low":347.957,"close":347.997,"volume":0.009840000420808792},{"timestamp":1742405640000,"open":347.987,"high":348.117,"low":347.986,"close":348.066,"volume":0.02459999918937683},{"timestamp":1742405700000,"open":348.067,"high":348.776,"low":348.067,"close":348.776,"volume":0.052889999002218246},{"timestamp":1742405760000,"open":348.786,"high":349.986,"low":348.786,"close":349.426,"volume":0.029519999399781227},{"timestamp":1742405820000,"open":349.427,"high":349.447,"low":349.426,"close":349.447,"volume":0.014759999699890614},{"timestamp":1742405880000,"open":349.447,"high":349.467,"low":348.126,"close":348.627,"volume":0.05042999982833862},{"timestamp":1742405940000,"open":348.627,"high":349.817,"low":348.627,"close":349.817,"volume":0.06519000232219696},{"timestamp":1742406000000,"open":349.817,"high":349.957,"low":349.817,"close":349.957,"volume":0.020910000428557396},{"timestamp":1742406060000,"open":349.957,"high":349.977,"low":349.957,"close":349.977,"volume":0.006149999797344208},{"timestamp":1742406120000,"open":349.987,"high":350.697,"low":349.987,"close":350.697,"volume":0.047970000654459},{"timestamp":1742406180000,"open":350.727,"high":351.697,"low":350.727,"close":351.697,"volume":0.025830000638961792},{"timestamp":1742406240000,"open":352.076,"high":352.827,"low":352.076,"close":352.827,"volume":0.04673999920487404},{"timestamp":1742406300000,"open":352.786,"high":352.787,"low":351.636,"close":351.667,"volume":0.05042999982833862},{"timestamp":1742406360000,"open":351.666,"high":352.307,"low":351.636,"close":352.306,"volume":0.019680000841617584},{"timestamp":1742406420000,"open":352.306,"high":352.327,"low":352.306,"close":352.317,"volume":0.013530000112950802},{"timestamp":1742406480000,"open":352.306,"high":352.337,"low":352.306,"close":352.336,"volume":0.019680000841617584},{"timestamp":1742406540000,"open":352.347,"high":352.347,"low":352.336,"close":352.346,"volume":0.008609999902546406},{"timestamp":1742406600000,"open":352.357,"high":352.357,"low":351.447,"close":351.466,"volume":0.018449999392032623},{"timestamp":1742406660000,"open":351.466,"high":351.597,"low":351.466,"close":351.596,"volume":0.027060000225901604},{"timestamp":1742406720000,"open":351.597,"high":351.606,"low":350.066,"close":350.787,"volume":0.028289999812841415},{"timestamp":1742406780000,"open":350.807,"high":350.856,"low":350.796,"close":350.846,"volume":0.022140000015497208},{"timestamp":1742406840000,"open":350.817,"high":350.826,"low":349.796,"close":349.796,"volume":0.043049998581409454},{"timestamp":1742406900000,"open":349.756,"high":349.756,"low":349.016,"close":349.037,"volume":0.045510001480579376},{"timestamp":1742406960000,"open":349.036,"high":349.036,"low":348.626,"close":348.626,"volume":0.03689999878406525},{"timestamp":1742407020000,"open":348.677,"high":349.477,"low":348.676,"close":349.477,"volume":0.0799499973654747},{"timestamp":1742407080000,"open":349.487,"high":349.657,"low":349.487,"close":349.646,"volume":0.09962999820709229},{"timestamp":1742407140000,"open":349.646,"high":349.697,"low":349.257,"close":349.267,"volume":0.047970000654459},{"timestamp":1742407200000,"open":349.266,"high":349.267,"low":349.257,"close":349.266,"volume":0.02336999960243702},{"timestamp":1742407260000,"open":349.266,"high":349.266,"low":349.176,"close":349.176,"volume":0.019680000841617584},{"timestamp":1742407320000,"open":349.176,"high":349.177,"low":349.156,"close":349.156,"volume":0.013530000112950802},{"timestamp":1742407380000,"open":349.156,"high":349.327,"low":349.126,"close":349.237,"volume":0.025830000638961792},{"timestamp":1742407440000,"open":349.236,"high":349.236,"low":347.987,"close":347.987,"volume":0.02336999960243702},{"timestamp":1742407500000,"open":347.997,"high":348.167,"low":347.946,"close":348.166,"volume":0.018449999392032623},{"timestamp":1742407560000,"open":348.167,"high":348.167,"low":348.156,"close":348.156,"volume":0.012299999594688416},{"timestamp":1742407620000,"open":348.157,"high":348.157,"low":348.116,"close":348.117,"volume":0.009840000420808792},{"timestamp":1742407680000,"open":348.117,"high":348.416,"low":348.106,"close":348.416,"volume":0.022140000015497208},{"timestamp":1742407740000,"open":348.416,"high":348.816,"low":348.416,"close":348.816,"volume":0.022140000015497208},{"timestamp":1742407800000,"open":348.996,"high":349.357,"low":348.996,"close":349.357,"volume":0.020910000428557396},{"timestamp":1742407860000,"open":349.376,"high":350.286,"low":349.376,"close":350.286,"volume":0.028289999812841415},{"timestamp":1742407920000,"open":350.447,"high":350.516,"low":349.797,"close":349.827,"volume":0.015990000218153},{"timestamp":1742407980000,"open":349.826,"high":349.837,"low":349.826,"close":349.836,"volume":0.011070000007748604},{"timestamp":1742408040000,"open":350.507,"high":350.507,"low":349.837,"close":350.176,"volume":0.01721999980509281},{"timestamp":1742408100000,"open":350.176,"high":350.177,"low":350.156,"close":350.167,"volume":0.013530000112950802},{"timestamp":1742408160000,"open":350.166,"high":350.317,"low":350.166,"close":350.317,"volume":0.019680000841617584},{"timestamp":1742408220000,"open":350.316,"high":350.327,"low":350.316,"close":350.327,"volume":0.004920000210404396},{"timestamp":1742408280000,"open":350.327,"high":350.337,"low":350.326,"close":350.337,"volume":0.012299999594688416},{"timestamp":1742408340000,"open":350.336,"high":350.337,"low":348.627,"close":349.376,"volume":0.06887999922037125},{"timestamp":1742408400000,"open":349.377,"high":350.207,"low":349.366,"close":350.197,"volume":0.09470999985933304},{"timestamp":1742408460000,"open":350.197,"high":350.587,"low":350.196,"close":350.587,"volume":0.027060000225901604},{"timestamp":1742408520000,"open":350.336,"high":350.336,"low":350.286,"close":350.326,"volume":0.007379999849945307},{"timestamp":1742408580000,"open":350.327,"high":350.337,"low":350.286,"close":350.337,"volume":0.02336999960243702},{"timestamp":1742408640000,"open":350.337,"high":350.347,"low":350.106,"close":350.106,"volume":0.019680000841617584},{"timestamp":1742408700000,"open":350.067,"high":350.067,"low":349.406,"close":349.696,"volume":0.03320999816060066},{"timestamp":1742408760000,"open":349.696,"high":349.807,"low":349.636,"close":349.807,"volume":0.02336999960243702},{"timestamp":1742408820000,"open":349.816,"high":350.546,"low":349.816,"close":350.546,"volume":0.044280000030994415},{"timestamp":1742408880000,"open":350.707,"high":350.986,"low":350.707,"close":350.986,"volume":0.009840000420808792},{"timestamp":1742408940000,"open":350.756,"high":350.757,"low":349.676,"close":350.466,"volume":0.022140000015497208},{"timestamp":1742409000000,"open":350.467,"high":350.507,"low":350.456,"close":350.506,"volume":0.01721999980509281},{"timestamp":1742409060000,"open":350.506,"high":350.527,"low":350.506,"close":350.526,"volume":0.013530000112950802},{"timestamp":1742409120000,"open":350.527,"high":350.547,"low":350.527,"close":350.546,"volume":0.008609999902546406},{"timestamp":1742409180000,"open":350.547,"high":350.557,"low":350.206,"close":350.206,"volume":0.014759999699890614},{"timestamp":1742409240000,"open":349.667,"high":349.667,"low":349.426,"close":349.427,"volume":0.01721999980509281},{"timestamp":1742409300000,"open":349.437,"high":349.437,"low":348.986,"close":348.987,"volume":0.020910000428557396},{"timestamp":1742409360000,"open":348.987,"high":348.987,"low":348.496,"close":348.646,"volume":0.04673999920487404},{"timestamp":1742409420000,"open":348.657,"high":348.666,"low":348.616,"close":348.617,"volume":0.027060000225901604},{"timestamp":1742409480000,"open":348.617,"high":349.237,"low":348.607,"close":349.217,"volume":0.03936000168323517},{"timestamp":1742409540000,"open":349.226,"high":349.257,"low":349.226,"close":349.246,"volume":0.009840000420808792},{"timestamp":1742409600000,"open":349.226,"high":349.326,"low":349.226,"close":349.326,"volume":0.006149999797344208},{"timestamp":1742409660000,"open":349.326,"high":349.367,"low":349.326,"close":349.366,"volume":0.007379999849945307},{"timestamp":1742409720000,"open":349.366,"high":349.896,"low":349.366,"close":349.896,"volume":0.018449999392032623},{"timestamp":1742409780000,"open":349.896,"high":349.897,"low":349.796,"close":349.806,"volume":0.018449999392032623},{"timestamp":1742409840000,"open":349.807,"high":349.807,"low":349.806,"close":349.806,"volume":0.014759999699890614},{"timestamp":1742409900000,"open":349.807,"high":349.816,"low":349.806,"close":349.816,"volume":0.014759999699890614},{"timestamp":1742409960000,"open":350.157,"high":351.077,"low":350.137,"close":350.716,"volume":0.018449999392032623},{"timestamp":1742410020000,"open":350.716,"high":350.717,"low":350.716,"close":350.717,"volume":0.013530000112950802},{"timestamp":1742410080000,"open":350.857,"high":350.857,"low":350.856,"close":350.856,"volume":0.008609999902546406},{"timestamp":1742410140000,"open":350.857,"high":350.867,"low":350.856,"close":350.866,"volume":0.011070000007748604},{"timestamp":1742410200000,"open":350.867,"high":350.876,"low":350.866,"close":350.876,"volume":0.007379999849945307},{"timestamp":1742410260000,"open":350.877,"high":350.887,"low":350.877,"close":350.887,"volume":0.004920000210404396},{"timestamp":1742410320000,"open":350.887,"high":350.887,"low":350.886,"close":350.886,"volume":0.012299999594688416},{"timestamp":1742410380000,"open":350.887,"high":351.197,"low":350.886,"close":350.987,"volume":0.011070000007748604},{"timestamp":1742410440000,"open":351.086,"high":352.187,"low":351.086,"close":351.707,"volume":0.047970000654459},{"timestamp":1742410500000,"open":351.706,"high":351.717,"low":351.706,"close":351.716,"volume":0.022140000015497208},{"timestamp":1742410560000,"open":351.716,"high":351.737,"low":351.716,"close":351.736,"volume":0.03443999961018562},{"timestamp":1742410620000,"open":351.727,"high":351.737,"low":351.727,"close":351.737,"volume":0.011070000007748604},{"timestamp":1742410680000,"open":351.737,"high":351.757,"low":350.486,"close":350.507,"volume":0.031980000436306},{"timestamp":1742410740000,"open":350.527,"high":350.557,"low":350.517,"close":350.556,"volume":0.022140000015497208},{"timestamp":1742410800000,"open":350.547,"high":350.557,"low":350.536,"close":350.536,"volume":0.013530000112950802},{"timestamp":1742410860000,"open":350.546,"high":350.566,"low":350.546,"close":350.547,"volume":0.013530000112950802},{"timestamp":1742410920000,"open":350.546,"high":350.547,"low":350.536,"close":350.536,"volume":0.009840000420808792},{"timestamp":1742410980000,"open":350.536,"high":351.007,"low":350.536,"close":350.546,"volume":0.006149999797344208},{"timestamp":1742411040000,"open":350.516,"high":350.517,"low":350.506,"close":350.516,"volume":0.013530000112950802},{"timestamp":1742411100000,"open":350.507,"high":350.657,"low":350.507,"close":350.657,"volume":0.043049998581409454},{"timestamp":1742411160000,"open":350.656,"high":350.677,"low":350.647,"close":350.677,"volume":0.007379999849945307},{"timestamp":1742411220000,"open":350.676,"high":351.237,"low":350.676,"close":351.237,"volume":0.043049998581409454},{"timestamp":1742411280000,"open":351.246,"high":352.026,"low":351.237,"close":351.466,"volume":0.03320999816060066},{"timestamp":1742411340000,"open":351.476,"high":352.097,"low":351.476,"close":351.827,"volume":0.013530000112950802},{"timestamp":1742411400000,"open":351.816,"high":351.816,"low":351.436,"close":351.436,"volume":0.013530000112950802},{"timestamp":1742411460000,"open":351.437,"high":351.456,"low":351.436,"close":351.456,"volume":0.019680000841617584},{"timestamp":1742411520000,"open":351.456,"high":351.536,"low":351.456,"close":351.536,"volume":0.01721999980509281},{"timestamp":1742411580000,"open":351.536,"high":351.567,"low":351.536,"close":351.567,"volume":0.007379999849945307},{"timestamp":1742411640000,"open":351.567,"high":352.027,"low":351.566,"close":352.027,"volume":0.020910000428557396},{"timestamp":1742411700000,"open":352.037,"high":352.097,"low":352.036,"close":352.097,"volume":0.020910000428557396},{"timestamp":1742411760000,"open":352.096,"high":352.107,"low":351.496,"close":351.866,"volume":0.02459999918937683},{"timestamp":1742411820000,"open":351.507,"high":351.907,"low":350.596,"close":350.596,"volume":0.04673999920487404},{"timestamp":1742411880000,"open":350.597,"high":350.867,"low":350.596,"close":350.866,"volume":0.035670001059770584},{"timestamp":1742411940000,"open":350.867,"high":350.867,"low":350.856,"close":350.856,"volume":0.015990000218153},{"timestamp":1742412000000,"open":350.857,"high":350.857,"low":350.486,"close":350.516,"volume":0.02459999918937683},{"timestamp":1742412060000,"open":350.516,"high":350.517,"low":350.506,"close":350.506,"volume":0.004920000210404396},{"timestamp":1742412120000,"open":350.516,"high":350.517,"low":350.506,"close":350.506,"volume":0.007379999849945307},{"timestamp":1742412180000,"open":350.466,"high":350.577,"low":350.466,"close":350.527,"volume":0.011070000007748604},{"timestamp":1742412300000,"open":350.507,"high":350.507,"low":349.037,"close":349.596,"volume":0.03443999961018562},{"timestamp":1742412360000,"open":349.597,"high":349.597,"low":349.546,"close":349.557,"volume":0.013530000112950802},{"timestamp":1742412420000,"open":349.556,"high":349.567,"low":349.556,"close":349.567,"volume":0.0036899999249726534},{"timestamp":1742412480000,"open":349.586,"high":349.817,"low":349.036,"close":349.036,"volume":0.011070000007748604},{"timestamp":1742412540000,"open":349.036,"high":349.037,"low":348.986,"close":348.987,"volume":0.02459999918937683},{"timestamp":1742412600000,"open":348.986,"high":349.366,"low":348.986,"close":349.366,"volume":0.020910000428557396},{"timestamp":1742412660000,"open":349.367,"high":349.486,"low":349.357,"close":349.477,"volume":0.02336999960243702},{"timestamp":1742412720000,"open":349.486,"high":349.486,"low":349.486,"close":349.486,"volume":0.001230000052601099},{"timestamp":1742412780000,"open":349.487,"high":349.497,"low":349.486,"close":349.497,"volume":0.004920000210404396},{"timestamp":1742412840000,"open":349.506,"high":349.507,"low":349.506,"close":349.506,"volume":0.007379999849945307},{"timestamp":1742412900000,"open":349.646,"high":349.827,"low":349.646,"close":349.816,"volume":0.011070000007748604},{"timestamp":1742412960000,"open":349.817,"high":349.847,"low":349.816,"close":349.826,"volume":0.007379999849945307},{"timestamp":1742413020000,"open":349.826,"high":349.827,"low":349.816,"close":349.816,"volume":0.007379999849945307},{"timestamp":1742413080000,"open":349.856,"high":350.577,"low":349.856,"close":350.577,"volume":0.03320999816060066},{"timestamp":1742413140000,"open":350.586,"high":350.587,"low":350.586,"close":350.587,"volume":0.0036899999249726534},{"timestamp":1742413200000,"open":350.587,"high":350.896,"low":350.587,"close":350.896,"volume":0.008609999902546406},{"timestamp":1742413260000,"open":350.906,"high":350.927,"low":350.906,"close":350.927,"volume":0.011070000007748604},{"timestamp":1742413320000,"open":350.927,"high":350.967,"low":350.927,"close":350.957,"volume":0.018449999392032623},{"timestamp":1742413380000,"open":350.946,"high":350.967,"low":350.716,"close":350.727,"volume":0.035670001059770584},{"timestamp":1742413440000,"open":350.727,"high":350.727,"low":350.676,"close":350.706,"volume":0.022140000015497208},{"timestamp":1742413500000,"open":350.676,"high":350.716,"low":350.676,"close":350.716,"volume":0.012299999594688416},{"timestamp":1742413560000,"open":350.716,"high":350.756,"low":350.716,"close":350.756,"volume":0.018449999392032623},{"timestamp":1742413620000,"open":350.756,"high":350.847,"low":350.756,"close":350.847,"volume":0.015990000218153},{"timestamp":1742413680000,"open":350.847,"high":351.476,"low":350.847,"close":351.476,"volume":0.05781000107526779},{"timestamp":1742413740000,"open":351.487,"high":351.606,"low":351.487,"close":351.606,"volume":0.014759999699890614},{"timestamp":1742413800000,"open":351.606,"high":351.607,"low":351.076,"close":351.337,"volume":0.025830000638961792},{"timestamp":1742413860000,"open":351.497,"high":351.546,"low":351.397,"close":351.446,"volume":0.02459999918937683},{"timestamp":1742413920000,"open":351.467,"high":351.506,"low":351.436,"close":351.436,"volume":0.015990000218153},{"timestamp":1742413980000,"open":351.446,"high":351.447,"low":351.416,"close":351.416,"volume":0.014759999699890614},{"timestamp":1742414040000,"open":351.417,"high":351.426,"low":351.396,"close":351.397,"volume":0.018449999392032623},{"timestamp":1742414100000,"open":351.387,"high":351.406,"low":351.386,"close":351.386,"volume":0.011070000007748604},{"timestamp":1742414160000,"open":351.376,"high":351.387,"low":351.366,"close":351.367,"volume":0.009840000420808792},{"timestamp":1742414220000,"open":351.357,"high":351.367,"low":350.106,"close":350.107,"volume":0.04182000085711479},{"timestamp":1742414280000,"open":350.107,"high":350.696,"low":348.837,"close":350.077,"volume":0.05781000107526779},{"timestamp":1742414340000,"open":350.097,"high":350.327,"low":349.196,"close":349.196,"volume":0.06641999632120132}]