[{"timestamp":1742391000000,"open":376.487,"high":376.487,"low":376.487,"close":376.487,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":376.387,"high":376.436,"low":376.386,"close":376.387,"volume":0.028200000524520874},{"timestamp":1742391360000,"open":376.387,"high":376.387,"low":376.387,"close":376.387,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":374.806,"high":375.237,"low":374.806,"close":375.237,"volume":0.028200000524520874},{"timestamp":1742391780000,"open":375.627,"high":375.627,"low":375.627,"close":375.627,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":375.617,"high":375.677,"low":375.616,"close":375.677,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":375.676,"high":375.676,"low":375.086,"close":375.086,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":375.557,"high":376.217,"low":375.557,"close":376.217,"volume":0.08190000057220459},{"timestamp":1742392080000,"open":376.156,"high":376.156,"low":376.156,"close":376.156,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":376.216,"high":376.216,"low":376.216,"close":376.216,"volume":0.0008999999845400453},{"timestamp":1742392260000,"open":376.127,"high":376.157,"low":376.127,"close":376.157,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":376.266,"high":376.266,"low":375.946,"close":375.946,"volume":0.027300000190734863},{"timestamp":1742392440000,"open":376.226,"high":376.946,"low":376.226,"close":376.946,"volume":0.0017999999690800905},{"timestamp":1742392620000,"open":376.857,"high":376.887,"low":376.857,"close":376.876,"volume":0.094200000166893},{"timestamp":1742392680000,"open":376.876,"high":377.117,"low":376.876,"close":376.886,"volume":0.11879999935626984},{"timestamp":1742392740000,"open":376.966,"high":376.967,"low":376.537,"close":376.537,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":376.476,"high":377.157,"low":376.476,"close":377.157,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":376.876,"high":376.877,"low":376.876,"close":376.877,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":376.887,"high":376.887,"low":376.887,"close":376.887,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":377.347,"high":377.347,"low":376.906,"close":377.107,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":377.286,"high":377.306,"low":377.106,"close":377.306,"volume":0.05460000038146973},{"timestamp":1742393220000,"open":377.697,"high":377.697,"low":377.306,"close":377.306,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":377.306,"high":377.506,"low":377.306,"close":377.506,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":377.506,"high":378.316,"low":377.506,"close":378.316,"volume":0.1428000032901764},{"timestamp":1742393400000,"open":378.317,"high":378.317,"low":377.957,"close":377.957,"volume":0.061799999326467514},{"timestamp":1742393520000,"open":378.147,"high":378.147,"low":378.036,"close":378.037,"volume":0.04439999908208847},{"timestamp":1742393580000,"open":377.676,"high":377.677,"low":377.676,"close":377.677,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":377.737,"high":377.737,"low":377.366,"close":377.437,"volume":0.10140000283718109},{"timestamp":1742393820000,"open":377.436,"high":377.576,"low":377.436,"close":377.576,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":377.586,"high":377.607,"low":377.436,"close":377.437,"volume":0.09000000357627869},{"timestamp":1742393940000,"open":377.436,"high":377.667,"low":377.436,"close":377.666,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":377.666,"high":377.806,"low":377.476,"close":377.806,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":377.686,"high":377.687,"low":377.686,"close":377.687,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":377.446,"high":377.446,"low":377.446,"close":377.446,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":377.456,"high":377.457,"low":377.296,"close":377.297,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":377.107,"high":377.107,"low":377.047,"close":377.047,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":377.227,"high":377.227,"low":377.227,"close":377.227,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":377.227,"high":377.227,"low":377.047,"close":377.047,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":377.106,"high":377.106,"low":376.536,"close":376.536,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":376.656,"high":376.656,"low":376.656,"close":376.656,"volume":0.0008999999845400453},{"timestamp":1742394600000,"open":376.657,"high":376.657,"low":376.657,"close":376.657,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":376.657,"high":376.737,"low":376.656,"close":376.737,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":376.736,"high":376.907,"low":376.736,"close":376.737,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":376.736,"high":376.737,"low":376.666,"close":376.677,"volume":0.07919999957084656},{"timestamp":1742394840000,"open":376.917,"high":377.157,"low":376.667,"close":376.777,"volume":0.1460999995470047},{"timestamp":1742394900000,"open":376.776,"high":376.777,"low":376.776,"close":376.776,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":376.776,"high":376.777,"low":376.557,"close":376.666,"volume":0.10559999942779541},{"timestamp":1742395020000,"open":376.667,"high":377.067,"low":376.667,"close":377.067,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":377.066,"high":377.066,"low":377.066,"close":377.066,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":377.237,"high":377.237,"low":377.066,"close":377.066,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":377.287,"high":377.516,"low":377.236,"close":377.267,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":377.266,"high":377.266,"low":377.266,"close":377.266,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":377.267,"high":377.267,"low":377.267,"close":377.267,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":377.557,"high":377.557,"low":377.366,"close":377.556,"volume":0.04050000011920929},{"timestamp":1742395440000,"open":377.376,"high":377.377,"low":377.376,"close":377.377,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":377.376,"high":377.376,"low":377.376,"close":377.376,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":377.376,"high":377.667,"low":377.376,"close":377.667,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":377.497,"high":377.857,"low":377.496,"close":377.856,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":377.707,"high":377.707,"low":377.337,"close":377.337,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":377.336,"high":377.567,"low":377.336,"close":377.567,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":377.356,"high":377.356,"low":377.336,"close":377.336,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":377.346,"high":377.357,"low":377.346,"close":377.357,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":377.366,"high":377.376,"low":377.366,"close":377.376,"volume":0.06689999997615814},{"timestamp":1742396040000,"open":377.367,"high":377.377,"low":377.046,"close":377.047,"volume":0.06270000338554382},{"timestamp":1742396100000,"open":377.046,"high":377.046,"low":377.046,"close":377.046,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":377.046,"high":377.287,"low":377.046,"close":377.146,"volume":0.09000000357627869},{"timestamp":1742396280000,"open":377.146,"high":377.146,"low":376.946,"close":377.027,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":376.886,"high":377.017,"low":376.636,"close":376.637,"volume":0.15929999947547913},{"timestamp":1742396400000,"open":376.636,"high":376.636,"low":376.636,"close":376.636,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":376.637,"high":376.827,"low":376.637,"close":376.756,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":376.917,"high":376.917,"low":376.757,"close":376.917,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":376.916,"high":376.916,"low":376.916,"close":376.916,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":376.916,"high":376.916,"low":376.477,"close":376.636,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":376.896,"high":376.897,"low":376.636,"close":376.797,"volume":0.10140000283718109},{"timestamp":1742396820000,"open":376.797,"high":377.026,"low":376.796,"close":376.856,"volume":0.11969999969005585},{"timestamp":1742396880000,"open":376.856,"high":376.876,"low":376.856,"close":376.876,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":377.347,"high":377.487,"low":377.347,"close":377.347,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":377.346,"high":377.347,"low":376.797,"close":376.886,"volume":0.11879999935626984},{"timestamp":1742397180000,"open":376.887,"high":376.887,"low":376.887,"close":376.887,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":377.187,"high":377.187,"low":377.187,"close":377.187,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":377.187,"high":377.206,"low":377.076,"close":377.206,"volume":0.10649999976158142},{"timestamp":1742397420000,"open":377.207,"high":377.246,"low":376.677,"close":376.677,"volume":0.23759999871253967},{"timestamp":1742397480000,"open":376.677,"high":377.107,"low":376.677,"close":377.097,"volume":0.22619999945163727},{"timestamp":1742397540000,"open":377.096,"high":377.146,"low":377.096,"close":377.096,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":377.096,"high":377.096,"low":377.096,"close":377.096,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":377.096,"high":377.147,"low":377.096,"close":377.147,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":377.456,"high":377.507,"low":377.286,"close":377.297,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":377.296,"high":377.296,"low":377.296,"close":377.296,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":377.286,"high":377.627,"low":377.286,"close":377.346,"volume":0.04050000011920929},{"timestamp":1742397900000,"open":377.296,"high":377.737,"low":377.296,"close":377.736,"volume":0.13289999961853027},{"timestamp":1742397960000,"open":377.866,"high":377.886,"low":377.866,"close":377.886,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":377.736,"high":377.887,"low":377.736,"close":377.736,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":377.747,"high":377.756,"low":377.296,"close":377.297,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":377.156,"high":377.167,"low":377.156,"close":377.167,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":377.166,"high":377.167,"low":377.166,"close":377.166,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":377.177,"high":377.666,"low":377.177,"close":377.556,"volume":0.07590000331401825},{"timestamp":1742398320000,"open":377.556,"high":377.567,"low":377.556,"close":377.566,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":377.697,"high":377.707,"low":377.397,"close":377.497,"volume":0.093299999833107},{"timestamp":1742398440000,"open":377.497,"high":377.497,"low":377.497,"close":377.497,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":377.366,"high":377.366,"low":377.366,"close":377.366,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":377.367,"high":377.367,"low":377.367,"close":377.367,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":377.486,"high":377.607,"low":377.366,"close":377.457,"volume":0.13289999961853027},{"timestamp":1742398740000,"open":377.366,"high":377.387,"low":377.366,"close":377.387,"volume":0.027300000190734863},{"timestamp":1742398800000,"open":377.566,"high":377.567,"low":377.447,"close":377.447,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":377.567,"high":377.567,"low":377.567,"close":377.567,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":377.566,"high":377.566,"low":377.536,"close":377.536,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":377.537,"high":377.537,"low":377.537,"close":377.537,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":377.577,"high":377.577,"low":377.576,"close":377.576,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":377.576,"high":377.577,"low":377.576,"close":377.576,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":377.577,"high":377.727,"low":377.576,"close":377.576,"volume":0.07590000331401825},{"timestamp":1742399280000,"open":377.577,"high":377.587,"low":377.577,"close":377.587,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":377.616,"high":377.616,"low":377.616,"close":377.616,"volume":0.0008999999845400453},{"timestamp":1742399400000,"open":377.627,"high":377.946,"low":377.616,"close":377.906,"volume":0.2393999993801117},{"timestamp":1742399460000,"open":378.096,"high":378.147,"low":377.997,"close":378.027,"volume":0.10920000076293945},{"timestamp":1742399520000,"open":378.026,"high":378.026,"low":377.986,"close":377.987,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":378.167,"high":378.167,"low":378.027,"close":378.076,"volume":0.08190000057220459},{"timestamp":1742399700000,"open":378.076,"high":378.076,"low":378.026,"close":378.036,"volume":0.023099999874830246},{"timestamp":1742399760000,"open":378.047,"high":378.047,"low":378.047,"close":378.047,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":378.046,"high":378.046,"low":377.917,"close":377.966,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":377.967,"high":377.967,"low":377.866,"close":377.876,"volume":0.12780000269412994},{"timestamp":1742399940000,"open":377.877,"high":377.877,"low":377.726,"close":377.817,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":377.817,"high":377.817,"low":377.817,"close":377.817,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":377.826,"high":377.826,"low":377.826,"close":377.826,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":377.827,"high":377.827,"low":377.726,"close":377.727,"volume":0.04859999939799309},{"timestamp":1742400180000,"open":377.876,"high":377.876,"low":377.726,"close":377.726,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":377.727,"high":377.747,"low":377.726,"close":377.726,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":377.727,"high":377.727,"low":377.726,"close":377.726,"volume":0.15839999914169312},{"timestamp":1742400600000,"open":377.847,"high":377.847,"low":377.727,"close":377.727,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":377.726,"high":377.726,"low":377.646,"close":377.646,"volume":0.022199999541044235},{"timestamp":1742400780000,"open":377.627,"high":377.627,"low":377.546,"close":377.546,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":377.547,"high":377.547,"low":376.576,"close":376.577,"volume":0.17730000615119934},{"timestamp":1742400900000,"open":377.206,"high":377.207,"low":377.206,"close":377.206,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":376.997,"high":377.146,"low":376.996,"close":377.136,"volume":0.06780000030994415},{"timestamp":1742401020000,"open":377.137,"high":377.137,"low":377.137,"close":377.137,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":377.236,"high":377.587,"low":377.236,"close":377.417,"volume":0.16019999980926514},{"timestamp":1742401140000,"open":377.436,"high":377.447,"low":377.436,"close":377.447,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":377.446,"high":377.457,"low":377.446,"close":377.457,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":377.456,"high":377.456,"low":377.456,"close":377.456,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":377.546,"high":377.546,"low":377.546,"close":377.546,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":377.456,"high":377.596,"low":377.456,"close":377.556,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":377.576,"high":377.586,"low":377.576,"close":377.586,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":377.627,"high":377.847,"low":377.627,"close":377.756,"volume":0.093299999833107},{"timestamp":1742401560000,"open":377.767,"high":377.767,"low":377.766,"close":377.766,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":377.777,"high":377.777,"low":377.777,"close":377.777,"volume":0.0008999999845400453},{"timestamp":1742401740000,"open":377.786,"high":377.797,"low":377.786,"close":377.797,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":377.877,"high":377.877,"low":377.877,"close":377.877,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":377.657,"high":377.657,"low":377.656,"close":377.656,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":377.657,"high":377.667,"low":377.657,"close":377.667,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":377.736,"high":377.736,"low":377.596,"close":377.666,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":377.676,"high":377.767,"low":377.676,"close":377.696,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":377.697,"high":377.697,"low":377.686,"close":377.686,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":377.686,"high":377.697,"low":377.686,"close":377.696,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":377.696,"high":377.707,"low":377.696,"close":377.707,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":377.766,"high":377.766,"low":377.766,"close":377.766,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":377.846,"high":377.876,"low":377.706,"close":377.706,"volume":0.08820000290870667},{"timestamp":1742402400000,"open":377.596,"high":377.656,"low":377.287,"close":377.287,"volume":0.12780000269412994},{"timestamp":1742402460000,"open":377.286,"high":377.287,"low":377.286,"close":377.287,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":377.347,"high":377.566,"low":377.347,"close":377.566,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":377.567,"high":377.597,"low":377.566,"close":377.596,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":377.597,"high":377.597,"low":377.597,"close":377.597,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":377.596,"high":377.626,"low":377.596,"close":377.626,"volume":0.053700000047683716},{"timestamp":1742402760000,"open":377.717,"high":377.847,"low":377.717,"close":377.826,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":377.826,"high":377.826,"low":377.826,"close":377.826,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":377.686,"high":377.716,"low":377.686,"close":377.716,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":377.726,"high":377.726,"low":377.726,"close":377.726,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":377.706,"high":377.776,"low":377.706,"close":377.776,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":377.777,"high":377.777,"low":377.476,"close":377.477,"volume":0.1023000031709671},{"timestamp":1742403180000,"open":377.477,"high":377.787,"low":377.477,"close":377.787,"volume":0.027300000190734863},{"timestamp":1742403300000,"open":377.787,"high":377.787,"low":377.787,"close":377.787,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":377.526,"high":377.526,"low":377.526,"close":377.526,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":377.436,"high":377.436,"low":377.286,"close":377.387,"volume":0.10649999976158142},{"timestamp":1742403480000,"open":377.386,"high":377.386,"low":377.076,"close":377.076,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":377.076,"high":377.077,"low":377.076,"close":377.077,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":377.077,"high":377.077,"low":377.077,"close":377.077,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":377.076,"high":377.077,"low":377.076,"close":377.077,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":377.097,"high":377.097,"low":376.757,"close":376.757,"volume":0.09719999879598618},{"timestamp":1742403780000,"open":376.767,"high":376.767,"low":376.767,"close":376.767,"volume":0.0008999999845400453},{"timestamp":1742403840000,"open":376.706,"high":376.717,"low":376.706,"close":376.717,"volume":0.08009999990463257},{"timestamp":1742403900000,"open":376.586,"high":376.587,"low":376.586,"close":376.586,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":376.736,"high":376.737,"low":376.736,"close":376.737,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":376.937,"high":376.937,"low":376.856,"close":376.856,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":376.736,"high":376.806,"low":376.736,"close":376.806,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":376.817,"high":376.917,"low":376.817,"close":376.817,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":376.996,"high":376.997,"low":376.816,"close":376.817,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":376.817,"high":376.817,"low":376.817,"close":376.817,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":376.817,"high":376.817,"low":376.816,"close":376.816,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":376.806,"high":376.807,"low":376.806,"close":376.807,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":376.806,"high":376.806,"low":376.526,"close":376.526,"volume":0.1023000031709671},{"timestamp":1742404560000,"open":376.646,"high":376.646,"low":376.516,"close":376.526,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":376.527,"high":376.527,"low":376.527,"close":376.527,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":376.676,"high":376.676,"low":376.636,"close":376.637,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":376.636,"high":376.827,"low":376.636,"close":376.777,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":376.707,"high":376.707,"low":376.666,"close":376.667,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":376.667,"high":376.667,"low":376.476,"close":376.476,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":376.477,"high":376.477,"low":376.266,"close":376.277,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":376.276,"high":376.276,"low":376.276,"close":376.276,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":376.426,"high":376.586,"low":376.176,"close":376.417,"volume":0.093299999833107},{"timestamp":1742405340000,"open":376.417,"high":376.417,"low":376.417,"close":376.417,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":376.416,"high":376.416,"low":376.416,"close":376.416,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":376.417,"high":376.417,"low":376.177,"close":376.386,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":376.387,"high":376.387,"low":376.176,"close":376.277,"volume":0.10740000009536743},{"timestamp":1742405580000,"open":376.347,"high":376.347,"low":376.277,"close":376.277,"volume":0.028200000524520874},{"timestamp":1742405640000,"open":376.276,"high":376.277,"low":376.276,"close":376.277,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":376.276,"high":376.276,"low":375.937,"close":375.937,"volume":0.061799999326467514},{"timestamp":1742405760000,"open":375.947,"high":376.207,"low":375.947,"close":376.207,"volume":0.04230000078678131},{"timestamp":1742405820000,"open":376.207,"high":376.207,"low":375.836,"close":375.836,"volume":0.1979999989271164},{"timestamp":1742405880000,"open":375.836,"high":376.017,"low":375.836,"close":375.887,"volume":0.093299999833107},{"timestamp":1742405940000,"open":375.936,"high":375.946,"low":375.886,"close":375.946,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":375.957,"high":375.976,"low":375.957,"close":375.976,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":375.977,"high":375.997,"low":375.977,"close":375.997,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":375.996,"high":375.997,"low":375.996,"close":375.996,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":375.996,"high":375.996,"low":375.996,"close":375.996,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":375.997,"high":375.997,"low":375.547,"close":375.596,"volume":0.16410000622272491},{"timestamp":1742406300000,"open":375.546,"high":375.547,"low":375.536,"close":375.536,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":375.527,"high":375.527,"low":374.926,"close":374.926,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":375.377,"high":375.377,"low":374.926,"close":375.037,"volume":0.1023000031709671},{"timestamp":1742406540000,"open":375.036,"high":375.047,"low":375.036,"close":375.047,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":375.056,"high":375.376,"low":375.056,"close":375.307,"volume":0.06780000030994415},{"timestamp":1742406660000,"open":375.406,"high":375.407,"low":375.406,"close":375.407,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":375.407,"high":375.407,"low":375.407,"close":375.407,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":375.407,"high":375.407,"low":375.407,"close":375.407,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":375.506,"high":375.636,"low":375.506,"close":375.517,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":375.557,"high":375.557,"low":375.557,"close":375.557,"volume":0.0008999999845400453},{"timestamp":1742407140000,"open":375.517,"high":375.517,"low":375.326,"close":375.327,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":375.326,"high":375.407,"low":374.796,"close":375.036,"volume":0.14550000429153442},{"timestamp":1742407260000,"open":375.207,"high":375.507,"low":375.207,"close":375.507,"volume":0.03720000013709068},{"timestamp":1742407320000,"open":375.507,"high":375.837,"low":375.506,"close":375.837,"volume":0.093299999833107},{"timestamp":1742407380000,"open":375.836,"high":376.447,"low":375.836,"close":376.137,"volume":0.12150000035762787},{"timestamp":1742407500000,"open":375.627,"high":375.627,"low":375.496,"close":375.496,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":375.497,"high":375.636,"low":375.496,"close":375.507,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":375.756,"high":375.756,"low":375.516,"close":375.516,"volume":0.028200000524520874},{"timestamp":1742407680000,"open":375.797,"high":375.877,"low":375.656,"close":375.736,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":375.847,"high":376.137,"low":375.847,"close":376.137,"volume":0.028200000524520874},{"timestamp":1742407800000,"open":376.216,"high":376.516,"low":376.216,"close":376.316,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":376.217,"high":376.416,"low":376.217,"close":376.416,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":376.447,"high":376.447,"low":376.447,"close":376.447,"volume":0.0008999999845400453},{"timestamp":1742407980000,"open":376.547,"high":376.877,"low":376.527,"close":376.527,"volume":0.10649999976158142},{"timestamp":1742408040000,"open":376.537,"high":376.557,"low":376.537,"close":376.557,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":376.757,"high":376.816,"low":376.636,"close":376.636,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":376.836,"high":376.956,"low":376.636,"close":376.756,"volume":0.08100000023841858},{"timestamp":1742408220000,"open":376.766,"high":376.766,"low":376.627,"close":376.757,"volume":0.028200000524520874},{"timestamp":1742408280000,"open":376.766,"high":376.766,"low":376.766,"close":376.766,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":376.766,"high":376.806,"low":376.766,"close":376.806,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":376.806,"high":376.806,"low":376.117,"close":376.117,"volume":0.17730000615119934},{"timestamp":1742408460000,"open":375.937,"high":375.947,"low":375.937,"close":375.947,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":375.946,"high":375.946,"low":375.946,"close":375.946,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":375.946,"high":376.307,"low":375.946,"close":376.307,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":376.307,"high":376.387,"low":376.206,"close":376.306,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":376.306,"high":376.306,"low":376.306,"close":376.306,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":376.457,"high":376.467,"low":376.306,"close":376.316,"volume":0.093299999833107},{"timestamp":1742408820000,"open":376.497,"high":376.497,"low":376.316,"close":376.316,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":376.317,"high":376.317,"low":375.946,"close":375.947,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":375.946,"high":375.946,"low":375.946,"close":375.946,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":376.167,"high":376.177,"low":376.166,"close":376.177,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":376.346,"high":376.626,"low":376.346,"close":376.517,"volume":0.10920000076293945},{"timestamp":1742409120000,"open":376.516,"high":377.116,"low":376.516,"close":377.116,"volume":0.14970000088214874},{"timestamp":1742409180000,"open":377.217,"high":377.377,"low":376.757,"close":376.757,"volume":0.2822999954223633},{"timestamp":1742409240000,"open":376.756,"high":376.956,"low":376.706,"close":376.797,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":376.886,"high":377.226,"low":376.886,"close":377.046,"volume":0.13379999995231628},{"timestamp":1742409360000,"open":377.046,"high":377.077,"low":377.046,"close":377.077,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":377.087,"high":377.097,"low":376.876,"close":376.876,"volume":0.12870000302791595},{"timestamp":1742409480000,"open":376.876,"high":376.897,"low":376.707,"close":376.726,"volume":0.15929999947547913},{"timestamp":1742409540000,"open":376.727,"high":376.856,"low":376.726,"close":376.736,"volume":0.0414000004529953},{"timestamp":1742409600000,"open":376.746,"high":376.857,"low":376.456,"close":376.546,"volume":0.08579999953508377},{"timestamp":1742409660000,"open":376.547,"high":376.696,"low":376.547,"close":376.696,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":376.696,"high":376.757,"low":376.576,"close":376.707,"volume":0.12870000302791595},{"timestamp":1742409780000,"open":376.707,"high":376.937,"low":376.706,"close":376.937,"volume":0.11010000109672546},{"timestamp":1742409840000,"open":377.007,"high":377.506,"low":377.006,"close":377.407,"volume":0.18690000474452972},{"timestamp":1742409900000,"open":377.427,"high":377.636,"low":377.406,"close":377.517,"volume":0.094200000166893},{"timestamp":1742409960000,"open":377.437,"high":377.437,"low":377.257,"close":377.266,"volume":0.11129999905824661},{"timestamp":1742410020000,"open":377.266,"high":377.267,"low":377.256,"close":377.267,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":377.267,"high":377.437,"low":377.267,"close":377.437,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":377.437,"high":377.617,"low":377.326,"close":377.326,"volume":0.12060000002384186},{"timestamp":1742410200000,"open":377.327,"high":377.496,"low":377.326,"close":377.496,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":377.327,"high":377.377,"low":377.327,"close":377.377,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":377.376,"high":377.737,"low":377.376,"close":377.737,"volume":0.10830000042915344},{"timestamp":1742410380000,"open":377.746,"high":378.177,"low":377.746,"close":377.977,"volume":0.11010000109672546},{"timestamp":1742410440000,"open":378.037,"high":378.037,"low":378.006,"close":378.016,"volume":0.06780000030994415},{"timestamp":1742410500000,"open":378.017,"high":378.587,"low":378.017,"close":378.526,"volume":0.1347000002861023},{"timestamp":1742410560000,"open":378.537,"high":379.057,"low":378.537,"close":378.696,"volume":0.12960000336170197},{"timestamp":1742410620000,"open":378.727,"high":379.057,"low":378.727,"close":379.057,"volume":0.093299999833107},{"timestamp":1742410680000,"open":379.056,"high":379.057,"low":378.596,"close":378.596,"volume":0.2522999942302704},{"timestamp":1742410800000,"open":378.867,"high":378.867,"low":378.597,"close":378.656,"volume":0.05550000071525574},{"timestamp":1742410860000,"open":378.936,"high":378.936,"low":378.936,"close":378.936,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":378.666,"high":379.017,"low":378.666,"close":379.017,"volume":0.03539999946951866},{"timestamp":1742410980000,"open":378.816,"high":378.817,"low":378.666,"close":378.667,"volume":0.09390000253915787},{"timestamp":1742411040000,"open":378.677,"high":378.826,"low":378.677,"close":378.677,"volume":0.028200000524520874},{"timestamp":1742411100000,"open":378.876,"high":379.187,"low":378.707,"close":379.187,"volume":0.094200000166893},{"timestamp":1742411160000,"open":379.187,"high":379.197,"low":378.676,"close":378.996,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":379.226,"high":379.416,"low":379.156,"close":379.416,"volume":0.08370000123977661},{"timestamp":1742411280000,"open":379.416,"high":379.707,"low":379.416,"close":379.527,"volume":0.1469999998807907},{"timestamp":1742411340000,"open":379.667,"high":379.797,"low":379.666,"close":379.696,"volume":0.06870000064373016},{"timestamp":1742411400000,"open":379.706,"high":380.227,"low":379.706,"close":380.196,"volume":0.08550000190734863},{"timestamp":1742411460000,"open":380.356,"high":380.596,"low":379.987,"close":379.987,"volume":0.17159999907016754},{"timestamp":1742411520000,"open":380.056,"high":380.166,"low":379.886,"close":379.916,"volume":0.10890000313520432},{"timestamp":1742411580000,"open":379.886,"high":380.176,"low":379.886,"close":380.107,"volume":0.1469999998807907},{"timestamp":1742411640000,"open":380.106,"high":380.467,"low":380.106,"close":380.466,"volume":0.1941000074148178},{"timestamp":1742411700000,"open":380.467,"high":380.467,"low":380.116,"close":380.117,"volume":0.11879999935626984},{"timestamp":1742411760000,"open":380.127,"high":380.147,"low":379.906,"close":379.977,"volume":0.13289999961853027},{"timestamp":1742411820000,"open":379.777,"high":379.777,"low":379.586,"close":379.597,"volume":0.08009999990463257},{"timestamp":1742411880000,"open":379.846,"high":380.157,"low":379.846,"close":379.916,"volume":0.09960000216960907},{"timestamp":1742411940000,"open":379.916,"high":379.917,"low":379.916,"close":379.917,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":379.916,"high":379.937,"low":379.417,"close":379.417,"volume":0.11879999935626984},{"timestamp":1742412060000,"open":379.306,"high":379.637,"low":379.306,"close":379.636,"volume":0.12060000002384186},{"timestamp":1742412120000,"open":379.517,"high":379.517,"low":379.336,"close":379.336,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":379.347,"high":379.347,"low":379.066,"close":379.066,"volume":0.18479999899864197},{"timestamp":1742412240000,"open":378.956,"high":378.956,"low":378.786,"close":378.867,"volume":0.0494999997317791},{"timestamp":1742412300000,"open":379.007,"high":379.217,"low":378.916,"close":378.917,"volume":0.14790000021457672},{"timestamp":1742412360000,"open":378.787,"high":378.787,"low":378.416,"close":378.597,"volume":0.24899999797344208},{"timestamp":1742412420000,"open":378.596,"high":378.596,"low":378.076,"close":378.076,"volume":0.11550000309944153},{"timestamp":1742412480000,"open":378.087,"high":378.587,"low":378.087,"close":378.156,"volume":0.18240000307559967},{"timestamp":1742412540000,"open":378.156,"high":378.247,"low":378.057,"close":378.247,"volume":0.06870000064373016},{"timestamp":1742412600000,"open":378.306,"high":378.756,"low":378.306,"close":378.596,"volume":0.0828000009059906},{"timestamp":1742412660000,"open":378.616,"high":378.647,"low":378.426,"close":378.426,"volume":0.19439999759197235},{"timestamp":1742412720000,"open":378.426,"high":378.747,"low":378.426,"close":378.747,"volume":0.06960000097751617},{"timestamp":1742412780000,"open":378.596,"high":379.226,"low":378.596,"close":379.187,"volume":0.14970000088214874},{"timestamp":1742412840000,"open":379.307,"high":379.446,"low":379.186,"close":379.277,"volume":0.093299999833107},{"timestamp":1742412900000,"open":379.337,"high":379.436,"low":378.696,"close":378.696,"volume":0.2741999924182892},{"timestamp":1742412960000,"open":378.816,"high":379.247,"low":378.697,"close":379.057,"volume":0.11100000143051147},{"timestamp":1742413020000,"open":379.126,"high":379.606,"low":379.126,"close":379.606,"volume":0.0714000016450882},{"timestamp":1742413080000,"open":379.557,"high":379.707,"low":379.557,"close":379.607,"volume":0.10830000042915344},{"timestamp":1742413140000,"open":379.617,"high":379.627,"low":379.177,"close":379.177,"volume":0.2393999993801117},{"timestamp":1742413200000,"open":379.176,"high":379.327,"low":379.006,"close":379.146,"volume":0.12870000302791595},{"timestamp":1742413260000,"open":379.256,"high":379.397,"low":379.256,"close":379.276,"volume":0.08190000057220459},{"timestamp":1742413320000,"open":379.277,"high":379.277,"low":379.147,"close":379.147,"volume":0.09239999949932098},{"timestamp":1742413380000,"open":379.147,"high":379.347,"low":379.146,"close":379.207,"volume":0.2526000142097473},{"timestamp":1742413440000,"open":379.207,"high":379.756,"low":379.206,"close":379.657,"volume":0.16380000114440918},{"timestamp":1742413500000,"open":379.657,"high":379.677,"low":379.586,"close":379.677,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":379.676,"high":379.677,"low":379.196,"close":379.367,"volume":0.28529998660087585},{"timestamp":1742413620000,"open":379.367,"high":379.376,"low":379.176,"close":379.236,"volume":0.27390000224113464},{"timestamp":1742413680000,"open":379.237,"high":379.287,"low":378.986,"close":379.106,"volume":0.23909999430179596},{"timestamp":1742413740000,"open":378.987,"high":379.077,"low":378.817,"close":379.077,"volume":0.1460999995470047},{"timestamp":1742413800000,"open":379.227,"high":379.227,"low":378.367,"close":378.367,"volume":0.24629999697208405},{"timestamp":1742413860000,"open":378.366,"high":378.396,"low":377.796,"close":378.186,"volume":0.2732999920845032},{"timestamp":1742413920000,"open":378.197,"high":378.617,"low":378.197,"close":378.457,"volume":0.2298000007867813},{"timestamp":1742413980000,"open":378.456,"high":378.457,"low":378.186,"close":378.387,"volume":0.2093999981880188},{"timestamp":1742414040000,"open":378.316,"high":378.506,"low":378.237,"close":378.406,"volume":0.23010000586509705},{"timestamp":1742414100000,"open":378.477,"high":378.647,"low":377.986,"close":378.106,"volume":0.2222999930381775},{"timestamp":1742414160000,"open":378.107,"high":378.386,"low":378.106,"close":378.317,"volume":0.2660999894142151},{"timestamp":1742414220000,"open":378.317,"high":378.386,"low":378.106,"close":378.107,"volume":0.26339998841285706},{"timestamp":1742414280000,"open":378.266,"high":378.267,"low":377.326,"close":377.85,"volume":0.5934000015258789},{"timestamp":1742414340000,"open":377.987,"high":378.036,"low":377.887,"close":377.887,"volume":0.1347000002861023}]