[{"timestamp":1742391000000,"open":357.769,"high":357.799,"low":357.769,"close":357.799,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":357.799,"high":357.799,"low":357.799,"close":357.799,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":359.159,"high":359.259,"low":357.939,"close":359.209,"volume":0.06780000030994415},{"timestamp":1742391180000,"open":359.209,"high":359.879,"low":359.209,"close":359.879,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":359.879,"high":359.879,"low":359.879,"close":359.879,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":359.239,"high":359.949,"low":357.719,"close":357.719,"volume":0.10559999942779541},{"timestamp":1742391420000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":359.539,"high":359.539,"low":357.719,"close":357.719,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":359.579,"high":359.579,"low":359.579,"close":359.579,"volume":0.0008999999845400453},{"timestamp":1742391660000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":357.719,"high":359.459,"low":357.719,"close":359.459,"volume":0.029100000858306885},{"timestamp":1742391780000,"open":358.139,"high":358.139,"low":358.139,"close":358.139,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":358.139,"high":358.739,"low":357.959,"close":358.659,"volume":0.13289999961853027},{"timestamp":1742391900000,"open":358.629,"high":358.819,"low":358.509,"close":358.619,"volume":0.094200000166893},{"timestamp":1742391960000,"open":358.519,"high":358.519,"low":357.719,"close":358.279,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":358.709,"high":358.709,"low":357.719,"close":357.719,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":357.759,"high":357.759,"low":357.759,"close":357.759,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":357.759,"high":357.759,"low":357.229,"close":357.229,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":357.229,"high":357.889,"low":357.229,"close":357.889,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":357.889,"high":357.889,"low":357.889,"close":357.889,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":358.149,"high":358.149,"low":357.889,"close":357.889,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":358.119,"high":358.809,"low":357.889,"close":358.809,"volume":0.027300000190734863},{"timestamp":1742392680000,"open":357.889,"high":357.889,"low":357.889,"close":357.889,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":357.889,"high":357.889,"low":357.889,"close":357.889,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":357.889,"high":357.889,"low":357.889,"close":357.889,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":358.099,"high":358.099,"low":358.099,"close":358.099,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":358.109,"high":358.109,"low":358.109,"close":358.109,"volume":0.0008999999845400453},{"timestamp":1742392980000,"open":358.119,"high":358.169,"low":357.359,"close":357.359,"volume":0.08820000290870667},{"timestamp":1742393040000,"open":357.639,"high":357.639,"low":357.129,"close":357.129,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":357.139,"high":357.139,"low":357.129,"close":357.129,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":357.139,"high":357.139,"low":356.929,"close":356.929,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":357.279,"high":357.279,"low":357.109,"close":357.259,"volume":0.05460000038146973},{"timestamp":1742393340000,"open":357.369,"high":357.639,"low":357.259,"close":357.639,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":357.649,"high":357.649,"low":357.649,"close":357.649,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":357.659,"high":357.669,"low":357.659,"close":357.669,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":357.669,"high":357.669,"low":356.999,"close":356.999,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":356.999,"high":356.999,"low":356.999,"close":356.999,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":357.029,"high":357.029,"low":357.029,"close":357.029,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":357.149,"high":357.149,"low":357.149,"close":357.149,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":357.149,"high":357.149,"low":357.149,"close":357.149,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":357.129,"high":357.129,"low":357.129,"close":357.129,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":357.519,"high":357.719,"low":357.519,"close":357.519,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":357.509,"high":357.509,"low":357.359,"close":357.359,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":357.359,"high":357.359,"low":357.359,"close":357.359,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":357.839,"high":357.909,"low":357.359,"close":357.909,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":357.909,"high":358.059,"low":357.909,"close":358.059,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":358.289,"high":358.309,"low":358.289,"close":358.309,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":358.309,"high":358.489,"low":358.309,"close":358.489,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":358.319,"high":358.319,"low":358.319,"close":358.319,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":358.379,"high":358.389,"low":358.379,"close":358.389,"volume":0.014100000262260437},{"timestamp":1742394420000,"open":358.429,"high":358.429,"low":358.279,"close":358.279,"volume":0.04050000011920929},{"timestamp":1742394480000,"open":358.279,"high":358.279,"low":358.059,"close":358.059,"volume":0.061799999326467514},{"timestamp":1742394540000,"open":357.889,"high":357.889,"low":357.749,"close":357.749,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":357.749,"high":357.749,"low":357.749,"close":357.749,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":357.749,"high":357.919,"low":357.749,"close":357.829,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":357.749,"high":358.179,"low":357.749,"close":358.179,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":358.159,"high":358.159,"low":358.089,"close":358.089,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":357.999,"high":357.999,"low":357.999,"close":357.999,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":358.099,"high":358.099,"low":358.099,"close":358.099,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":358.259,"high":358.259,"low":358.089,"close":358.089,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":358.269,"high":358.269,"low":357.989,"close":357.989,"volume":0.053700000047683716},{"timestamp":1742395260000,"open":357.889,"high":357.889,"low":357.719,"close":357.719,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":357.799,"high":357.969,"low":357.799,"close":357.969,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":357.959,"high":357.959,"low":357.819,"close":357.819,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":358.159,"high":358.469,"low":358.159,"close":358.469,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":358.529,"high":358.529,"low":358.269,"close":358.269,"volume":0.07500000298023224},{"timestamp":1742395680000,"open":357.989,"high":358.479,"low":357.989,"close":357.989,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":358.119,"high":358.119,"low":358.119,"close":358.119,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":358.119,"high":358.299,"low":358.119,"close":358.299,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":358.109,"high":358.109,"low":358.109,"close":358.109,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":358.109,"high":358.109,"low":358.109,"close":358.109,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":358.109,"high":358.109,"low":358.109,"close":358.109,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":358.239,"high":358.239,"low":358.109,"close":358.109,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":358.299,"high":358.299,"low":358.159,"close":358.159,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":358.109,"high":358.119,"low":357.869,"close":357.869,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":357.519,"high":357.519,"low":357.519,"close":357.519,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":357.519,"high":357.819,"low":357.519,"close":357.819,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":358.029,"high":358.319,"low":358.029,"close":358.299,"volume":0.0414000004529953},{"timestamp":1742396700000,"open":358.029,"high":358.029,"low":357.719,"close":357.719,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":357.719,"high":357.809,"low":357.719,"close":357.809,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":357.809,"high":357.809,"low":357.809,"close":357.809,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":357.719,"high":357.729,"low":357.719,"close":357.719,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":357.519,"high":357.519,"low":357.519,"close":357.519,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":357.649,"high":357.649,"low":357.649,"close":357.649,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":357.819,"high":357.819,"low":357.819,"close":357.819,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":357.829,"high":357.829,"low":357.829,"close":357.829,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":357.829,"high":358.149,"low":357.829,"close":358.149,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":358.149,"high":358.149,"low":357.929,"close":357.929,"volume":0.031199999153614044},{"timestamp":1742397420000,"open":357.519,"high":357.519,"low":357.519,"close":357.519,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":357.519,"high":357.519,"low":357.509,"close":357.509,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":357.409,"high":357.409,"low":357.179,"close":357.269,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":357.269,"high":357.269,"low":357.269,"close":357.269,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":357.319,"high":357.319,"low":357.319,"close":357.319,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":357.279,"high":357.309,"low":357.279,"close":357.279,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":357.309,"high":357.309,"low":357.309,"close":357.309,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":357.079,"high":357.079,"low":356.479,"close":356.479,"volume":0.093299999833107},{"timestamp":1742397960000,"open":356.479,"high":356.479,"low":356.479,"close":356.479,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":356.679,"high":356.679,"low":356.479,"close":356.479,"volume":0.014100000262260437},{"timestamp":1742398140000,"open":356.709,"high":356.709,"low":356.709,"close":356.709,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":356.479,"high":356.479,"low":356.479,"close":356.479,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":357.229,"high":357.229,"low":356.819,"close":356.819,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":356.479,"high":357.059,"low":356.479,"close":357.059,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":357.089,"high":357.319,"low":357.089,"close":357.319,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":357.079,"high":357.279,"low":357.079,"close":357.199,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":357.199,"high":357.199,"low":357.079,"close":357.149,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":357.159,"high":357.189,"low":357.079,"close":357.189,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":357.299,"high":357.299,"low":357.189,"close":357.189,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":357.309,"high":357.429,"low":357.309,"close":357.429,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":357.509,"high":357.509,"low":357.439,"close":357.439,"volume":0.014100000262260437},{"timestamp":1742399040000,"open":357.359,"high":357.359,"low":357.359,"close":357.359,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":357.179,"high":357.179,"low":357.029,"close":357.029,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":357.149,"high":357.149,"low":357.149,"close":357.149,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":357.309,"high":357.479,"low":357.309,"close":357.479,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":357.479,"high":357.479,"low":357.149,"close":357.149,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":357.499,"high":357.509,"low":357.499,"close":357.509,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":357.149,"high":357.319,"low":357.149,"close":357.319,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":357.329,"high":357.379,"low":357.319,"close":357.379,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":357.379,"high":357.379,"low":356.779,"close":356.779,"volume":0.13680000603199005},{"timestamp":1742399760000,"open":356.979,"high":356.979,"low":356.979,"close":356.979,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":356.989,"high":357.049,"low":356.989,"close":357.049,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":357.049,"high":357.049,"low":357.049,"close":357.049,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":357.049,"high":357.049,"low":357.049,"close":357.049,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":357.049,"high":357.629,"low":357.049,"close":357.629,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":357.289,"high":357.319,"low":357.289,"close":357.319,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":357.319,"high":357.549,"low":357.169,"close":357.169,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":357.219,"high":357.219,"low":357.219,"close":357.219,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":357.219,"high":357.549,"low":357.219,"close":357.549,"volume":0.027300000190734863},{"timestamp":1742400540000,"open":357.559,"high":357.569,"low":357.559,"close":357.569,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":357.479,"high":357.479,"low":357.059,"close":357.159,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":357.159,"high":357.159,"low":357.059,"close":357.069,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":357.059,"high":357.059,"low":356.769,"close":356.769,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":356.769,"high":356.769,"low":356.769,"close":356.769,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":356.959,"high":356.959,"low":356.959,"close":356.959,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":356.999,"high":356.999,"low":356.999,"close":356.999,"volume":0.0008999999845400453},{"timestamp":1742401140000,"open":356.769,"high":356.769,"low":356.569,"close":356.569,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":356.429,"high":356.489,"low":356.429,"close":356.489,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":356.679,"high":356.959,"low":356.679,"close":356.959,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":356.969,"high":356.969,"low":356.959,"close":356.959,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":356.829,"high":356.829,"low":356.469,"close":356.579,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":356.489,"high":356.489,"low":356.489,"close":356.489,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":356.489,"high":356.509,"low":356.489,"close":356.509,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":356.719,"high":357.139,"low":356.719,"close":356.939,"volume":0.093299999833107},{"timestamp":1742401740000,"open":356.939,"high":356.939,"low":356.939,"close":356.939,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":356.979,"high":357.289,"low":356.979,"close":357.289,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":357.149,"high":357.149,"low":356.729,"close":356.799,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":356.859,"high":356.859,"low":356.859,"close":356.859,"volume":0.0008999999845400453},{"timestamp":1742402040000,"open":356.869,"high":356.869,"low":356.859,"close":356.869,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":357.129,"high":357.139,"low":357.129,"close":357.139,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":357.389,"high":357.389,"low":357.389,"close":357.389,"volume":0.027300000190734863},{"timestamp":1742402460000,"open":357.389,"high":357.689,"low":357.389,"close":357.689,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":357.719,"high":357.779,"low":357.719,"close":357.779,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":357.719,"high":357.729,"low":357.719,"close":357.729,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":357.769,"high":357.769,"low":357.769,"close":357.769,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":357.729,"high":357.729,"low":357.729,"close":357.729,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":357.779,"high":357.859,"low":357.779,"close":357.859,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":357.889,"high":357.889,"low":357.889,"close":357.889,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":357.799,"high":357.799,"low":357.779,"close":357.799,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":357.779,"high":357.779,"low":357.779,"close":357.779,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":357.689,"high":357.689,"low":357.479,"close":357.479,"volume":0.11460000276565552},{"timestamp":1742403540000,"open":357.789,"high":357.789,"low":357.629,"close":357.629,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":357.629,"high":357.649,"low":357.629,"close":357.639,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":357.649,"high":358.489,"low":357.649,"close":358.489,"volume":0.13199999928474426},{"timestamp":1742403720000,"open":358.479,"high":358.479,"low":358.089,"close":358.089,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":358.089,"high":358.089,"low":357.719,"close":357.719,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":357.719,"high":357.769,"low":357.709,"close":357.709,"volume":0.13289999961853027},{"timestamp":1742403960000,"open":357.709,"high":357.759,"low":357.689,"close":357.689,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":357.729,"high":357.729,"low":357.729,"close":357.729,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":357.689,"high":357.689,"low":357.479,"close":357.479,"volume":0.10559999942779541},{"timestamp":1742404140000,"open":357.479,"high":357.479,"low":357.459,"close":357.459,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":357.489,"high":357.489,"low":357.489,"close":357.489,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":357.489,"high":357.489,"low":357.459,"close":357.459,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":357.529,"high":357.569,"low":357.529,"close":357.569,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":357.569,"high":358.079,"low":357.459,"close":357.939,"volume":0.12150000035762787},{"timestamp":1742404560000,"open":357.939,"high":357.989,"low":357.939,"close":357.989,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":357.819,"high":357.879,"low":357.819,"close":357.879,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":357.999,"high":357.999,"low":357.999,"close":357.999,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":357.999,"high":358.269,"low":357.999,"close":357.999,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":358.139,"high":358.149,"low":358.139,"close":358.149,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":357.999,"high":358.569,"low":357.999,"close":358.569,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":357.959,"high":358.309,"low":357.959,"close":358.309,"volume":0.10740000009536743},{"timestamp":1742404980000,"open":357.959,"high":358.349,"low":357.959,"close":358.349,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":358.359,"high":358.359,"low":357.939,"close":357.939,"volume":0.07079999893903732},{"timestamp":1742405100000,"open":357.879,"high":357.879,"low":357.459,"close":357.639,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":357.639,"high":357.859,"low":357.579,"close":357.719,"volume":0.05460000038146973},{"timestamp":1742405220000,"open":357.719,"high":357.719,"low":357.719,"close":357.719,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":357.779,"high":357.879,"low":357.779,"close":357.849,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":357.849,"high":357.849,"low":357.359,"close":357.619,"volume":0.07500000298023224},{"timestamp":1742405400000,"open":357.619,"high":357.819,"low":357.619,"close":357.759,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":357.819,"high":357.949,"low":357.819,"close":357.949,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":357.769,"high":357.769,"low":357.359,"close":357.359,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":357.359,"high":357.359,"low":357.359,"close":357.359,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":357.359,"high":357.359,"low":357.159,"close":357.159,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":357.159,"high":357.469,"low":357.159,"close":357.159,"volume":0.06689999997615814},{"timestamp":1742405880000,"open":357.159,"high":357.159,"low":357.159,"close":357.159,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":357.159,"high":357.409,"low":357.159,"close":357.409,"volume":0.027300000190734863},{"timestamp":1742406060000,"open":357.159,"high":357.159,"low":357.159,"close":357.159,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":357.169,"high":357.169,"low":357.169,"close":357.169,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":357.369,"high":357.369,"low":357.119,"close":357.119,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":356.429,"high":357.089,"low":356.429,"close":357.089,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":357.089,"high":357.089,"low":356.429,"close":356.429,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":356.429,"high":356.689,"low":356.429,"close":356.539,"volume":0.08009999990463257},{"timestamp":1742406480000,"open":356.429,"high":356.609,"low":356.239,"close":356.239,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":356.239,"high":356.239,"low":356.169,"close":356.169,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":356.169,"high":356.169,"low":356.169,"close":356.169,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":356.229,"high":356.229,"low":356.229,"close":356.229,"volume":0.0008999999845400453},{"timestamp":1742406900000,"open":356.409,"high":356.409,"low":355.779,"close":355.779,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":356.089,"high":356.189,"low":356.089,"close":356.089,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":356.109,"high":356.229,"low":356.109,"close":356.229,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":356.239,"high":356.239,"low":356.239,"close":356.239,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":356.239,"high":356.539,"low":355.889,"close":355.889,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":355.889,"high":355.889,"low":351.739,"close":355.419,"volume":0.10440000146627426},{"timestamp":1742407260000,"open":355.679,"high":355.679,"low":355.479,"close":355.559,"volume":0.14970000088214874},{"timestamp":1742407320000,"open":355.559,"high":356.019,"low":355.559,"close":355.559,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":355.819,"high":356.159,"low":355.819,"close":356.009,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":356.009,"high":356.279,"low":356.009,"close":356.279,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":356.279,"high":356.279,"low":356.159,"close":356.159,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":356.229,"high":356.229,"low":356.159,"close":356.159,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":356.119,"high":356.119,"low":355.929,"close":355.939,"volume":0.06270000338554382},{"timestamp":1742407740000,"open":355.939,"high":356.399,"low":355.939,"close":356.339,"volume":0.10409999638795853},{"timestamp":1742407800000,"open":356.499,"high":356.499,"low":356.339,"close":356.339,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":356.549,"high":356.549,"low":356.359,"close":356.359,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":356.359,"high":356.359,"low":356.359,"close":356.359,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":356.359,"high":356.649,"low":356.359,"close":356.429,"volume":0.09000000357627869},{"timestamp":1742408040000,"open":356.269,"high":356.269,"low":356.269,"close":356.269,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":356.269,"high":356.269,"low":356.269,"close":356.269,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":356.429,"high":356.429,"low":356.429,"close":356.429,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":356.429,"high":356.429,"low":356.129,"close":356.129,"volume":0.10140000283718109},{"timestamp":1742408280000,"open":356.139,"high":356.139,"low":356.139,"close":356.139,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":356.139,"high":356.139,"low":355.999,"close":355.999,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":355.999,"high":355.999,"low":355.999,"close":355.999,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":355.999,"high":355.999,"low":355.999,"close":355.999,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":355.999,"high":355.999,"low":355.789,"close":355.789,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":355.789,"high":355.939,"low":355.789,"close":355.939,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":355.889,"high":355.889,"low":355.589,"close":355.589,"volume":0.12359999865293503},{"timestamp":1742409000000,"open":355.589,"high":356.019,"low":355.589,"close":356.019,"volume":0.08009999990463257},{"timestamp":1742409060000,"open":356.079,"high":356.519,"low":356.079,"close":356.519,"volume":0.12960000336170197},{"timestamp":1742409120000,"open":356.479,"high":356.709,"low":356.479,"close":356.709,"volume":0.10649999976158142},{"timestamp":1742409180000,"open":356.829,"high":356.939,"low":356.319,"close":356.319,"volume":0.17010000348091125},{"timestamp":1742409240000,"open":356.099,"high":356.279,"low":356.099,"close":356.279,"volume":0.027300000190734863},{"timestamp":1742409300000,"open":356.279,"high":356.279,"low":356.279,"close":356.279,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":356.319,"high":356.329,"low":356.319,"close":356.329,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":356.339,"high":356.339,"low":356.329,"close":356.329,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":356.319,"high":356.329,"low":356.199,"close":356.209,"volume":0.08910000324249268},{"timestamp":1742409660000,"open":356.279,"high":356.279,"low":356.279,"close":356.279,"volume":0.0008999999845400453},{"timestamp":1742409720000,"open":356.539,"high":356.619,"low":356.279,"close":356.619,"volume":0.04230000078678131},{"timestamp":1742409780000,"open":356.449,"high":356.629,"low":356.449,"close":356.589,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":356.589,"high":356.779,"low":356.589,"close":356.739,"volume":0.04230000078678131},{"timestamp":1742409900000,"open":356.579,"high":356.789,"low":356.579,"close":356.609,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":356.719,"high":357.069,"low":356.719,"close":356.899,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":356.889,"high":357.159,"low":356.809,"close":357.159,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":356.949,"high":357.159,"low":356.949,"close":357.159,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":357.159,"high":357.159,"low":357.159,"close":357.159,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":357.149,"high":357.149,"low":357.149,"close":357.149,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":357.149,"high":357.149,"low":357.019,"close":357.039,"volume":0.03629999980330467},{"timestamp":1742410320000,"open":357.159,"high":357.379,"low":357.039,"close":357.189,"volume":0.04230000078678131},{"timestamp":1742410380000,"open":357.299,"high":357.689,"low":357.299,"close":357.689,"volume":0.05130000039935112},{"timestamp":1742410440000,"open":357.599,"high":357.599,"low":357.389,"close":357.389,"volume":0.08399999886751175},{"timestamp":1742410500000,"open":357.389,"high":357.389,"low":357.389,"close":357.389,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":357.549,"high":357.689,"low":357.359,"close":357.359,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":357.279,"high":357.369,"low":357.279,"close":357.369,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":357.379,"high":357.379,"low":357.099,"close":357.099,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":357.099,"high":357.099,"low":357.099,"close":357.099,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":357.179,"high":357.179,"low":356.799,"close":356.799,"volume":0.06689999997615814},{"timestamp":1742410860000,"open":356.799,"high":356.799,"low":356.799,"close":356.799,"volume":0.031199999153614044},{"timestamp":1742410920000,"open":356.649,"high":356.649,"low":356.649,"close":356.649,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":356.649,"high":356.919,"low":356.649,"close":356.649,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":356.729,"high":356.789,"low":356.649,"close":356.789,"volume":0.04050000011920929},{"timestamp":1742411160000,"open":356.969,"high":357.179,"low":356.789,"close":356.789,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":356.929,"high":356.929,"low":356.929,"close":356.929,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":356.929,"high":356.939,"low":356.929,"close":356.939,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":356.939,"high":357.339,"low":356.939,"close":357.319,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":357.489,"high":357.799,"low":357.329,"close":357.329,"volume":0.06539999693632126},{"timestamp":1742411520000,"open":357.319,"high":357.459,"low":357.139,"close":357.139,"volume":0.08100000023841858},{"timestamp":1742411640000,"open":357.159,"high":357.209,"low":357.139,"close":357.139,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":357.269,"high":357.269,"low":357.269,"close":357.269,"volume":0.0008999999845400453},{"timestamp":1742411820000,"open":357.269,"high":357.269,"low":356.909,"close":356.929,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":356.909,"high":357.189,"low":356.909,"close":357.129,"volume":0.06689999997615814},{"timestamp":1742411940000,"open":357.129,"high":357.319,"low":357.129,"close":357.129,"volume":0.05460000038146973},{"timestamp":1742412000000,"open":357.259,"high":357.299,"low":357.259,"close":357.299,"volume":0.0017999999690800905},{"timestamp":1742412060000,"open":357.299,"high":357.299,"low":357.129,"close":357.189,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":357.309,"high":357.309,"low":356.979,"close":357.179,"volume":0.06689999997615814},{"timestamp":1742412180000,"open":357.179,"high":357.179,"low":356.979,"close":356.979,"volume":0.04439999908208847},{"timestamp":1742412240000,"open":356.979,"high":356.979,"low":356.979,"close":356.979,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":357.119,"high":357.129,"low":357.119,"close":357.129,"volume":0.014100000262260437},{"timestamp":1742412360000,"open":356.979,"high":357.279,"low":356.979,"close":357.279,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":356.979,"high":357.199,"low":356.979,"close":356.979,"volume":0.08070000261068344},{"timestamp":1742412480000,"open":356.979,"high":357.039,"low":356.979,"close":357.039,"volume":0.05460000038146973},{"timestamp":1742412540000,"open":357.039,"high":357.459,"low":357.039,"close":357.459,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":357.419,"high":357.829,"low":357.419,"close":357.829,"volume":0.09510000050067902},{"timestamp":1742412660000,"open":357.829,"high":357.829,"low":357.459,"close":357.459,"volume":0.04529999941587448},{"timestamp":1742412720000,"open":357.459,"high":357.459,"low":357.459,"close":357.459,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":357.629,"high":357.649,"low":357.459,"close":357.649,"volume":0.05460000038146973},{"timestamp":1742412840000,"open":357.649,"high":357.759,"low":357.649,"close":357.759,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":357.949,"high":357.969,"low":357.459,"close":357.459,"volume":0.09510000050067902},{"timestamp":1742412960000,"open":357.079,"high":357.079,"low":357.079,"close":357.079,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":357.379,"high":357.669,"low":357.379,"close":357.669,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":357.749,"high":357.749,"low":357.749,"close":357.749,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":357.749,"high":357.749,"low":357.569,"close":357.569,"volume":0.04859999939799309},{"timestamp":1742413200000,"open":357.429,"high":357.489,"low":357.429,"close":357.489,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":357.489,"high":357.509,"low":357.489,"close":357.489,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":357.429,"high":357.489,"low":356.909,"close":357.249,"volume":0.17249999940395355},{"timestamp":1742413380000,"open":357.349,"high":357.589,"low":357.239,"close":357.239,"volume":0.04320000112056732},{"timestamp":1742413440000,"open":357.239,"high":357.349,"low":357.239,"close":357.349,"volume":0.03959999978542328},{"timestamp":1742413500000,"open":357.349,"high":357.829,"low":357.349,"close":357.829,"volume":0.09780000150203705},{"timestamp":1742413560000,"open":357.739,"high":357.739,"low":356.909,"close":357.519,"volume":0.08009999990463257},{"timestamp":1742413620000,"open":357.519,"high":357.519,"low":357.519,"close":357.519,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":357.629,"high":357.739,"low":356.909,"close":357.239,"volume":0.14669999480247498},{"timestamp":1742413800000,"open":357.359,"high":357.359,"low":356.909,"close":356.909,"volume":0.13950000703334808},{"timestamp":1742413860000,"open":356.909,"high":356.909,"low":355.459,"close":356.069,"volume":0.19529999792575836},{"timestamp":1742413920000,"open":356.389,"high":356.389,"low":356.389,"close":356.389,"volume":0.014100000262260437},{"timestamp":1742413980000,"open":356.409,"high":356.539,"low":356.389,"close":356.409,"volume":0.09239999949932098},{"timestamp":1742414040000,"open":356.539,"high":356.819,"low":356.409,"close":356.819,"volume":0.1469999998807907},{"timestamp":1742414100000,"open":356.749,"high":357.139,"low":356.419,"close":356.419,"volume":0.226500004529953},{"timestamp":1742414160000,"open":356.449,"high":356.459,"low":355.969,"close":356.279,"volume":0.14970000088214874},{"timestamp":1742414220000,"open":356.279,"high":356.609,"low":356.279,"close":356.609,"volume":0.14790000021457672},{"timestamp":1742414280000,"open":356.589,"high":356.699,"low":356.449,"close":356.449,"volume":0.11460000276565552},{"timestamp":1742414340000,"open":356.39,"high":356.449,"low":355.189,"close":356.109,"volume":0.3725999891757965}]