[{"timestamp":1742391000000,"open":343.198,"high":343.198,"low":341.518,"close":341.518,"volume":0.06689999997615814},{"timestamp":1742391060000,"open":342.318,"high":343.398,"low":341.518,"close":343.398,"volume":0.06870000064373016},{"timestamp":1742391120000,"open":342.818,"high":342.818,"low":342.818,"close":342.818,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":342.818,"high":343.228,"low":342.718,"close":342.718,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":343.428,"high":343.428,"low":342.718,"close":342.718,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":343.228,"high":343.988,"low":343.228,"close":343.988,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":343.228,"high":343.478,"low":343.228,"close":343.228,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":343.228,"high":343.228,"low":343.228,"close":343.228,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":342.898,"high":344.432,"low":342.288,"close":342.698,"volume":0.06780000030994415},{"timestamp":1742391540000,"open":344.228,"high":344.228,"low":344.228,"close":344.228,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":344.368,"high":344.368,"low":344.228,"close":344.228,"volume":0.03539999946951866},{"timestamp":1742391660000,"open":344.228,"high":344.228,"low":344.228,"close":344.228,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":342.908,"high":343.548,"low":342.288,"close":342.288,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":342.478,"high":342.958,"low":342.288,"close":342.288,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":342.288,"high":342.618,"low":342.288,"close":342.288,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":342.288,"high":343.588,"low":342.288,"close":342.288,"volume":0.08009999990463257},{"timestamp":1742391960000,"open":342.738,"high":344.368,"low":342.318,"close":344.368,"volume":0.09600000083446503},{"timestamp":1742392020000,"open":344.368,"high":344.778,"low":344.368,"close":344.778,"volume":0.11969999969005585},{"timestamp":1742392080000,"open":344.778,"high":344.838,"low":344.778,"close":344.778,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":343.468,"high":343.468,"low":343.468,"close":343.468,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":344.888,"high":344.928,"low":343.538,"close":344.928,"volume":0.06780000030994415},{"timestamp":1742392260000,"open":344.148,"high":344.948,"low":344.038,"close":344.868,"volume":0.093299999833107},{"timestamp":1742392320000,"open":345.048,"high":345.048,"low":345.048,"close":345.048,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":345.048,"high":345.048,"low":345.048,"close":345.048,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":345.048,"high":345.248,"low":345.048,"close":345.248,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":345.048,"high":345.048,"low":345.048,"close":345.048,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":345.048,"high":345.278,"low":345.028,"close":345.028,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":345.058,"high":345.058,"low":345.028,"close":345.028,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":345.028,"high":345.038,"low":343.858,"close":343.858,"volume":0.19380000233650208},{"timestamp":1742392800000,"open":344.518,"high":344.708,"low":343.748,"close":343.748,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":345.097,"high":345.218,"low":343.748,"close":343.748,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":343.848,"high":345.418,"low":343.848,"close":344.828,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":344.828,"high":345.018,"low":344.828,"close":344.948,"volume":0.06689999997615814},{"timestamp":1742393040000,"open":345.198,"high":345.198,"low":345.198,"close":345.198,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":344.828,"high":345.648,"low":344.828,"close":345.648,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":345.708,"high":345.968,"low":345.708,"close":345.778,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":345.778,"high":345.778,"low":345.778,"close":345.778,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":345.948,"high":346.118,"low":345.948,"close":345.948,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":346.278,"high":346.408,"low":346.278,"close":346.408,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":346.428,"high":346.428,"low":345.528,"close":345.528,"volume":0.07500000298023224},{"timestamp":1742393520000,"open":345.738,"high":345.738,"low":345.738,"close":345.738,"volume":0.0008999999845400453},{"timestamp":1742393580000,"open":345.738,"high":345.978,"low":345.528,"close":345.978,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":345.528,"high":345.988,"low":345.528,"close":345.988,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":345.838,"high":346.508,"low":345.838,"close":346.508,"volume":0.21119999885559082},{"timestamp":1742393760000,"open":346.358,"high":346.708,"low":345.528,"close":345.528,"volume":0.17249999940395355},{"timestamp":1742393820000,"open":345.558,"high":345.628,"low":345.528,"close":345.528,"volume":0.10649999976158142},{"timestamp":1742393880000,"open":345.568,"high":345.568,"low":345.528,"close":345.528,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":346.648,"high":346.648,"low":345.748,"close":345.748,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":345.578,"high":346.138,"low":345.578,"close":346.138,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":345.528,"high":345.528,"low":345.528,"close":345.528,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":345.618,"high":346.608,"low":345.528,"close":346.608,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":345.838,"high":345.908,"low":345.838,"close":345.908,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":345.908,"high":345.908,"low":345.908,"close":345.908,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":346.288,"high":346.288,"low":345.488,"close":345.488,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":346.538,"high":346.538,"low":346.538,"close":346.538,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":345.488,"high":346.278,"low":345.488,"close":346.278,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":346.288,"high":346.288,"low":345.488,"close":345.488,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":346.408,"high":346.408,"low":346.408,"close":346.408,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":346.408,"high":346.588,"low":346.408,"close":346.588,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":346.588,"high":346.588,"low":346.588,"close":346.588,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":346.408,"high":346.408,"low":346.408,"close":346.408,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":346.578,"high":346.578,"low":346.578,"close":346.578,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":346.378,"high":346.598,"low":346.378,"close":346.598,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":346.628,"high":346.628,"low":346.598,"close":346.598,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":346.598,"high":346.598,"low":345.488,"close":346.338,"volume":0.061799999326467514},{"timestamp":1742395260000,"open":346.338,"high":346.338,"low":345.488,"close":346.338,"volume":0.093299999833107},{"timestamp":1742395320000,"open":346.338,"high":346.338,"low":345.488,"close":345.488,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":345.428,"high":346.148,"low":345.428,"close":346.148,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":345.918,"high":346.098,"low":345.918,"close":346.098,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":346.098,"high":346.098,"low":345.918,"close":345.968,"volume":0.061799999326467514},{"timestamp":1742395620000,"open":345.918,"high":346.188,"low":345.918,"close":345.918,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":346.178,"high":346.188,"low":345.428,"close":346.188,"volume":0.06780000030994415},{"timestamp":1742395860000,"open":345.508,"high":346.528,"low":345.508,"close":346.528,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":346.528,"high":346.528,"low":345.508,"close":345.658,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":345.588,"high":345.598,"low":345.588,"close":345.598,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":345.588,"high":345.598,"low":345.588,"close":345.598,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":345.798,"high":345.798,"low":345.178,"close":345.178,"volume":0.11129999905824661},{"timestamp":1742396160000,"open":345.178,"high":345.408,"low":345.178,"close":345.408,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":345.178,"high":345.558,"low":345.178,"close":345.558,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":345.308,"high":345.308,"low":344.848,"close":344.848,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":344.848,"high":345.328,"low":344.608,"close":345.328,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":345.458,"high":345.718,"low":344.608,"close":344.608,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":344.608,"high":346.068,"low":344.608,"close":346.068,"volume":0.12870000302791595},{"timestamp":1742396580000,"open":345.938,"high":346.398,"low":345.028,"close":345.288,"volume":0.24660000205039978},{"timestamp":1742396640000,"open":345.698,"high":346.158,"low":345.288,"close":346.158,"volume":0.12060000002384186},{"timestamp":1742396700000,"open":346.098,"high":346.098,"low":346.098,"close":346.098,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":346.428,"high":346.428,"low":346.098,"close":346.428,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":346.428,"high":346.428,"low":346.418,"close":346.418,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":346.438,"high":346.488,"low":346.418,"close":346.488,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":346.418,"high":346.418,"low":346.418,"close":346.418,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":346.798,"high":346.798,"low":346.628,"close":346.628,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":346.628,"high":346.888,"low":346.098,"close":346.888,"volume":0.10649999976158142},{"timestamp":1742397180000,"open":346.628,"high":346.628,"low":346.098,"close":346.628,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":346.628,"high":346.628,"low":346.628,"close":346.628,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":346.628,"high":346.898,"low":346.488,"close":346.688,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":346.098,"high":346.588,"low":346.098,"close":346.298,"volume":0.13199999928474426},{"timestamp":1742397420000,"open":346.298,"high":346.298,"low":346.298,"close":346.298,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":346.298,"high":346.298,"low":345.518,"close":345.518,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":345.968,"high":345.968,"low":345.518,"close":345.518,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":346.218,"high":346.218,"low":345.518,"close":345.518,"volume":0.1451999992132187},{"timestamp":1742397660000,"open":345.718,"high":346.418,"low":345.518,"close":345.518,"volume":0.08100000023841858},{"timestamp":1742397720000,"open":346.748,"high":346.748,"low":345.518,"close":346.468,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":347.048,"high":347.048,"low":346.468,"close":346.468,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":346.918,"high":346.918,"low":346.918,"close":346.918,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":346.838,"high":346.838,"low":346.698,"close":346.698,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":346.738,"high":346.748,"low":346.738,"close":346.748,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":346.758,"high":346.768,"low":346.758,"close":346.768,"volume":0.014100000262260437},{"timestamp":1742398140000,"open":346.778,"high":346.788,"low":346.778,"close":346.788,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":346.798,"high":346.808,"low":346.798,"close":346.808,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":346.808,"high":346.828,"low":346.808,"close":346.828,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":346.828,"high":347.228,"low":346.828,"close":347.078,"volume":0.10320000350475311},{"timestamp":1742398380000,"open":347.078,"high":347.328,"low":347.078,"close":347.308,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":347.048,"high":347.078,"low":347.048,"close":347.078,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":347.178,"high":347.178,"low":347.178,"close":347.178,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":347.028,"high":347.028,"low":347.028,"close":347.028,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":347.028,"high":347.428,"low":347.028,"close":347.428,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":347.258,"high":347.258,"low":347.028,"close":347.028,"volume":0.061799999326467514},{"timestamp":1742398800000,"open":347.028,"high":347.048,"low":347.028,"close":347.048,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":347.048,"high":347.048,"low":347.048,"close":347.048,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":347.028,"high":347.028,"low":347.028,"close":347.028,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":347.228,"high":347.228,"low":347.028,"close":347.028,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":347.028,"high":347.028,"low":347.028,"close":347.028,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":347.028,"high":347.038,"low":347.028,"close":347.038,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":347.028,"high":347.158,"low":347.028,"close":347.158,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":347.168,"high":347.328,"low":347.158,"close":347.258,"volume":0.12060000002384186},{"timestamp":1742399340000,"open":347.258,"high":347.398,"low":347.258,"close":347.398,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":347.678,"high":347.778,"low":347.678,"close":347.758,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":347.808,"high":347.818,"low":347.758,"close":347.818,"volume":0.0414000004529953},{"timestamp":1742399520000,"open":347.968,"high":347.968,"low":347.818,"close":347.818,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":347.928,"high":348.038,"low":347.928,"close":348.038,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":348.038,"high":348.158,"low":347.028,"close":348.038,"volume":0.14190000295639038},{"timestamp":1742399700000,"open":348.038,"high":348.038,"low":347.678,"close":347.818,"volume":0.03629999980330467},{"timestamp":1742399760000,"open":347.958,"high":347.958,"low":347.818,"close":347.818,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":347.818,"high":347.928,"low":347.028,"close":347.528,"volume":0.094200000166893},{"timestamp":1742399880000,"open":346.918,"high":347.838,"low":346.918,"close":347.598,"volume":0.22619999945163727},{"timestamp":1742399940000,"open":347.618,"high":347.908,"low":347.618,"close":347.778,"volume":0.41280001401901245},{"timestamp":1742400000000,"open":347.858,"high":348.158,"low":346.918,"close":347.758,"volume":0.1923000067472458},{"timestamp":1742400060000,"open":347.848,"high":347.848,"low":347.708,"close":347.708,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":347.758,"high":347.978,"low":347.758,"close":347.978,"volume":0.014999999664723873},{"timestamp":1742400180000,"open":348.118,"high":348.378,"low":348.108,"close":348.108,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":348.128,"high":348.318,"low":348.128,"close":348.318,"volume":0.05460000038146973},{"timestamp":1742400420000,"open":348.318,"high":348.608,"low":348.308,"close":348.408,"volume":0.07680000364780426},{"timestamp":1742400480000,"open":348.787,"high":348.918,"low":348.787,"close":348.828,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":348.828,"high":348.828,"low":348.528,"close":348.528,"volume":0.09719999879598618},{"timestamp":1742400600000,"open":348.528,"high":348.588,"low":348.528,"close":348.588,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":348.588,"high":348.588,"low":348.438,"close":348.438,"volume":0.07079999893903732},{"timestamp":1742400720000,"open":348.438,"high":348.438,"low":348.308,"close":348.308,"volume":0.10559999942779541},{"timestamp":1742400780000,"open":348.308,"high":348.318,"low":348.308,"close":348.308,"volume":0.10559999942779541},{"timestamp":1742400840000,"open":348.238,"high":348.318,"low":348.238,"close":348.318,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":348.238,"high":348.238,"low":348.238,"close":348.238,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":348.238,"high":348.238,"low":348.238,"close":348.238,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":348.238,"high":348.238,"low":348.238,"close":348.238,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":348.238,"high":348.428,"low":348.238,"close":348.428,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":348.268,"high":348.348,"low":348.268,"close":348.348,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":348.348,"high":348.468,"low":348.348,"close":348.348,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":348.348,"high":348.668,"low":348.348,"close":348.468,"volume":0.06870000064373016},{"timestamp":1742401380000,"open":348.558,"high":348.888,"low":348.428,"close":348.888,"volume":0.12060000002384186},{"timestamp":1742401440000,"open":348.888,"high":348.888,"low":348.428,"close":348.548,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":348.548,"high":348.548,"low":348.368,"close":348.368,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":348.348,"high":348.738,"low":348.348,"close":348.458,"volume":0.10740000009536743},{"timestamp":1742401620000,"open":348.358,"high":348.618,"low":348.358,"close":348.468,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":348.468,"high":348.538,"low":348.428,"close":348.538,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":348.538,"high":348.638,"low":348.458,"close":348.578,"volume":0.10559999942779541},{"timestamp":1742401800000,"open":348.578,"high":348.578,"low":348.578,"close":348.578,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":348.578,"high":348.618,"low":348.568,"close":348.568,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":348.568,"high":348.568,"low":347.588,"close":348.268,"volume":0.3582000136375427},{"timestamp":1742401980000,"open":347.588,"high":348.288,"low":347.588,"close":348.148,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":348.218,"high":348.248,"low":348.218,"close":348.248,"volume":0.014999999664723873},{"timestamp":1742402100000,"open":348.258,"high":348.498,"low":347.388,"close":347.388,"volume":0.1979999989271164},{"timestamp":1742402160000,"open":347.388,"high":348.498,"low":347.388,"close":348.288,"volume":0.10740000009536743},{"timestamp":1742402220000,"open":348.298,"high":348.398,"low":348.108,"close":348.138,"volume":0.17430000007152557},{"timestamp":1742402340000,"open":348.138,"high":348.138,"low":348.138,"close":348.138,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":348.168,"high":348.368,"low":347.688,"close":347.988,"volume":0.08820000290870667},{"timestamp":1742402520000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":347.988,"high":348.248,"low":347.988,"close":347.988,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":347.988,"high":348.158,"low":347.988,"close":348.158,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":348.158,"high":348.158,"low":348.158,"close":348.158,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":347.988,"high":347.988,"low":347.988,"close":347.988,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":347.688,"high":347.728,"low":347.688,"close":347.728,"volume":0.014100000262260437},{"timestamp":1742403120000,"open":347.728,"high":347.728,"low":347.728,"close":347.728,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":347.728,"high":347.768,"low":347.728,"close":347.768,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":347.818,"high":347.818,"low":347.818,"close":347.818,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":347.818,"high":347.818,"low":347.818,"close":347.818,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":347.818,"high":347.818,"low":347.628,"close":347.628,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":347.508,"high":347.508,"low":347.328,"close":347.328,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":347.458,"high":347.458,"low":347.298,"close":347.298,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":347.298,"high":347.368,"low":347.298,"close":347.308,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":347.298,"high":347.308,"low":346.838,"close":346.838,"volume":0.16740000247955322},{"timestamp":1742403780000,"open":346.928,"high":346.928,"low":346.718,"close":346.718,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":346.608,"high":346.718,"low":346.608,"close":346.718,"volume":0.027300000190734863},{"timestamp":1742403900000,"open":346.828,"high":347.218,"low":346.828,"close":347.108,"volume":0.093299999833107},{"timestamp":1742403960000,"open":347.108,"high":347.108,"low":346.688,"close":346.858,"volume":0.061799999326467514},{"timestamp":1742404020000,"open":346.868,"high":346.868,"low":346.858,"close":346.858,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":346.858,"high":346.938,"low":346.858,"close":346.938,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":346.948,"high":346.978,"low":346.588,"close":346.978,"volume":0.26339998841285706},{"timestamp":1742404260000,"open":346.988,"high":346.988,"low":346.588,"close":346.788,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":346.908,"high":346.908,"low":346.588,"close":346.728,"volume":0.06780000030994415},{"timestamp":1742404380000,"open":346.588,"high":346.588,"low":346.588,"close":346.588,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":346.588,"high":346.588,"low":346.198,"close":346.198,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":346.238,"high":346.238,"low":345.378,"close":345.378,"volume":0.14100000262260437},{"timestamp":1742404560000,"open":345.378,"high":345.988,"low":343.938,"close":345.728,"volume":0.13289999961853027},{"timestamp":1742404620000,"open":344.808,"high":345.768,"low":344.808,"close":345.668,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":345.768,"high":345.768,"low":345.278,"close":345.278,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":345.748,"high":346.108,"low":345.748,"close":346.008,"volume":0.08100000023841858},{"timestamp":1742404800000,"open":345.998,"high":345.998,"low":345.708,"close":345.708,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":345.828,"high":346.178,"low":345.708,"close":345.708,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":346.008,"high":346.218,"low":345.988,"close":345.988,"volume":0.093299999833107},{"timestamp":1742404980000,"open":345.988,"high":346.218,"low":345.988,"close":346.218,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":346.218,"high":346.228,"low":346.218,"close":346.228,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":346.228,"high":346.228,"low":346.218,"close":346.218,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":346.218,"high":346.238,"low":346.218,"close":346.238,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":346.218,"high":346.218,"low":345.618,"close":345.618,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":346.238,"high":346.248,"low":345.618,"close":345.618,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":346.218,"high":346.248,"low":346.218,"close":346.248,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":346.218,"high":346.238,"low":345.968,"close":346.238,"volume":0.06689999997615814},{"timestamp":1742405460000,"open":345.968,"high":346.238,"low":345.968,"close":346.238,"volume":0.027300000190734863},{"timestamp":1742405580000,"open":346.268,"high":346.268,"low":346.268,"close":346.268,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":346.498,"high":346.498,"low":346.268,"close":346.438,"volume":0.08009999990463257},{"timestamp":1742405700000,"open":346.458,"high":346.758,"low":346.458,"close":346.628,"volume":0.15929999947547913},{"timestamp":1742405760000,"open":346.458,"high":346.568,"low":346.458,"close":346.458,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":346.438,"high":346.438,"low":346.268,"close":346.268,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":346.488,"high":346.758,"low":346.488,"close":346.758,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":346.648,"high":346.648,"low":346.648,"close":346.648,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":346.648,"high":346.648,"low":346.648,"close":346.648,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":346.648,"high":346.648,"low":346.418,"close":346.418,"volume":0.08820000290870667},{"timestamp":1742406300000,"open":346.268,"high":346.358,"low":346.268,"close":346.358,"volume":0.027300000190734863},{"timestamp":1742406360000,"open":346.268,"high":346.268,"low":346.238,"close":346.238,"volume":0.1151999980211258},{"timestamp":1742406420000,"open":346.048,"high":346.048,"low":345.238,"close":345.238,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":345.518,"high":345.788,"low":345.518,"close":345.688,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":345.238,"high":345.788,"low":344.938,"close":345.678,"volume":0.26579999923706055},{"timestamp":1742406600000,"open":345.688,"high":346.108,"low":345.688,"close":346.008,"volume":0.21209999918937683},{"timestamp":1742406660000,"open":346.018,"high":346.358,"low":345.888,"close":346.358,"volume":0.29670000076293945},{"timestamp":1742406720000,"open":345.168,"high":346.228,"low":345.168,"close":345.928,"volume":0.15929999947547913},{"timestamp":1742406780000,"open":345.938,"high":345.938,"low":345.748,"close":345.748,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":345.168,"high":345.698,"low":345.168,"close":345.398,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":345.888,"high":346.328,"low":345.888,"close":346.038,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":346.038,"high":346.038,"low":346.038,"close":346.038,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":346.048,"high":346.528,"low":346.048,"close":346.528,"volume":0.08100000023841858},{"timestamp":1742407080000,"open":346.348,"high":346.348,"low":345.538,"close":346.178,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":345.988,"high":345.988,"low":345.988,"close":345.988,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":345.398,"high":346.598,"low":343.058,"close":345.428,"volume":0.17790000140666962},{"timestamp":1742407260000,"open":346.648,"high":346.888,"low":346.648,"close":346.698,"volume":0.19979999959468842},{"timestamp":1742407320000,"open":346.698,"high":346.698,"low":346.698,"close":346.698,"volume":0.03959999978542328},{"timestamp":1742407440000,"open":346.888,"high":346.948,"low":346.698,"close":346.948,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":347.128,"high":347.128,"low":346.308,"close":346.548,"volume":0.11640000343322754},{"timestamp":1742407560000,"open":346.548,"high":346.548,"low":346.528,"close":346.528,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":346.388,"high":347.018,"low":346.388,"close":347.018,"volume":0.09600000083446503},{"timestamp":1742407740000,"open":347.088,"high":347.128,"low":347.088,"close":347.118,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":347.408,"high":347.408,"low":347.268,"close":347.398,"volume":0.0027000000700354576},{"timestamp":1742407860000,"open":347.508,"high":347.938,"low":347.498,"close":347.588,"volume":0.09600000083446503},{"timestamp":1742407920000,"open":347.648,"high":348.098,"low":347.648,"close":347.888,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":347.888,"high":347.888,"low":347.808,"close":347.808,"volume":0.022199999541044235},{"timestamp":1742408040000,"open":347.808,"high":347.808,"low":347.418,"close":347.478,"volume":0.03629999980330467},{"timestamp":1742408100000,"open":347.698,"high":347.978,"low":347.488,"close":347.718,"volume":0.094200000166893},{"timestamp":1742408160000,"open":347.608,"high":347.878,"low":347.608,"close":347.878,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":347.798,"high":347.798,"low":347.608,"close":347.608,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":347.578,"high":347.578,"low":347.428,"close":347.428,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":347.428,"high":347.428,"low":347.428,"close":347.428,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":347.508,"high":347.508,"low":347.508,"close":347.508,"volume":0.0008999999845400453},{"timestamp":1742408520000,"open":347.508,"high":347.918,"low":347.508,"close":347.918,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":347.898,"high":347.898,"low":347.718,"close":347.718,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":347.628,"high":347.908,"low":347.628,"close":347.908,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":347.728,"high":347.908,"low":347.708,"close":347.908,"volume":0.04050000011920929},{"timestamp":1742408760000,"open":348.088,"high":348.088,"low":347.598,"close":347.598,"volume":0.11460000276565552},{"timestamp":1742408880000,"open":347.598,"high":347.598,"low":347.428,"close":347.428,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":347.428,"high":347.558,"low":347.428,"close":347.558,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":347.768,"high":347.768,"low":347.558,"close":347.758,"volume":0.07500000298023224},{"timestamp":1742409060000,"open":347.758,"high":348.328,"low":347.758,"close":348.288,"volume":0.17520000040531158},{"timestamp":1742409120000,"open":348.418,"high":348.638,"low":348.418,"close":348.638,"volume":0.094200000166893},{"timestamp":1742409180000,"open":348.768,"high":348.818,"low":348.248,"close":348.318,"volume":0.17910000681877136},{"timestamp":1742409240000,"open":348.248,"high":348.498,"low":348.248,"close":348.418,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":348.418,"high":348.428,"low":348.418,"close":348.428,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":348.448,"high":349.065,"low":348.448,"close":348.708,"volume":0.09510000050067902},{"timestamp":1742409420000,"open":348.808,"high":348.808,"low":348.808,"close":348.808,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":348.538,"high":348.538,"low":348.408,"close":348.408,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":348.408,"high":348.408,"low":348.408,"close":348.408,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":348.408,"high":348.408,"low":348.228,"close":348.228,"volume":0.061799999326467514},{"timestamp":1742409660000,"open":348.228,"high":348.718,"low":348.228,"close":348.718,"volume":0.07050000131130219},{"timestamp":1742409720000,"open":348.668,"high":348.758,"low":348.348,"close":348.528,"volume":0.09000000357627869},{"timestamp":1742409780000,"open":348.568,"high":348.568,"low":348.498,"close":348.498,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":348.598,"high":349.368,"low":348.598,"close":348.988,"volume":0.133200004696846},{"timestamp":1742409900000,"open":348.988,"high":348.988,"low":348.988,"close":348.988,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":348.818,"high":348.818,"low":348.588,"close":348.588,"volume":0.13199999928474426},{"timestamp":1742410020000,"open":348.568,"high":348.848,"low":348.488,"close":348.848,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":348.888,"high":348.918,"low":348.888,"close":348.918,"volume":0.028200000524520874},{"timestamp":1742410140000,"open":349.018,"high":349.318,"low":348.698,"close":348.818,"volume":0.06449999660253525},{"timestamp":1742410200000,"open":348.638,"high":349.008,"low":348.638,"close":349.008,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":349.008,"high":349.008,"low":349.008,"close":349.008,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":349.148,"high":349.468,"low":349.148,"close":349.328,"volume":0.13230000436306},{"timestamp":1742410380000,"open":349.668,"high":350.098,"low":349.488,"close":350.098,"volume":0.17790000140666962},{"timestamp":1742410440000,"open":350.098,"high":350.098,"low":349.798,"close":349.848,"volume":0.19949999451637268},{"timestamp":1742410500000,"open":349.848,"high":349.848,"low":349.658,"close":349.658,"volume":0.066600002348423},{"timestamp":1742410560000,"open":349.658,"high":349.858,"low":349.658,"close":349.858,"volume":0.04230000078678131},{"timestamp":1742410620000,"open":350.008,"high":350.188,"low":350.008,"close":350.188,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":350.188,"high":350.188,"low":350.038,"close":350.038,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":350.238,"high":350.238,"low":350.038,"close":350.038,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":350.288,"high":350.668,"low":350.138,"close":350.368,"volume":0.09600000083446503},{"timestamp":1742410860000,"open":350.368,"high":350.368,"low":350.368,"close":350.368,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":350.368,"high":350.368,"low":350.368,"close":350.368,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":350.388,"high":350.578,"low":350.388,"close":350.578,"volume":0.028200000524520874},{"timestamp":1742411040000,"open":350.578,"high":351.378,"low":350.578,"close":351.378,"volume":0.13379999995231628},{"timestamp":1742411100000,"open":351.378,"high":351.598,"low":351.378,"close":351.598,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":351.598,"high":351.628,"low":351.598,"close":351.628,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":351.598,"high":352.048,"low":351.598,"close":351.908,"volume":0.12960000336170197},{"timestamp":1742411280000,"open":351.908,"high":352.108,"low":351.908,"close":352.108,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":352.108,"high":352.238,"low":351.988,"close":352.088,"volume":0.07440000027418137},{"timestamp":1742411400000,"open":352.258,"high":352.558,"low":352.258,"close":352.348,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":352.348,"high":352.348,"low":351.608,"close":351.718,"volume":0.28439998626708984},{"timestamp":1742411520000,"open":351.688,"high":351.688,"low":351.268,"close":351.468,"volume":0.11640000343322754},{"timestamp":1742411580000,"open":351.458,"high":351.458,"low":351.328,"close":351.328,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":351.458,"high":351.858,"low":351.328,"close":351.708,"volume":0.08640000224113464},{"timestamp":1742411700000,"open":351.808,"high":351.908,"low":351.808,"close":351.878,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":351.748,"high":351.868,"low":351.748,"close":351.798,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":351.798,"high":351.798,"low":351.698,"close":351.698,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":351.698,"high":351.808,"low":351.698,"close":351.698,"volume":0.09480000287294388},{"timestamp":1742411940000,"open":351.548,"high":351.678,"low":351.458,"close":351.548,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":351.458,"high":351.458,"low":350.688,"close":350.688,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":350.668,"high":350.668,"low":350.658,"close":350.658,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":350.678,"high":350.678,"low":350.388,"close":350.388,"volume":0.07500000298023224},{"timestamp":1742412180000,"open":350.358,"high":350.358,"low":349.578,"close":349.578,"volume":0.12780000269412994},{"timestamp":1742412240000,"open":349.878,"high":350.048,"low":349.868,"close":349.868,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":350.018,"high":350.018,"low":349.868,"close":349.868,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":349.868,"high":349.868,"low":349.688,"close":349.818,"volume":0.07500000298023224},{"timestamp":1742412420000,"open":349.818,"high":349.818,"low":349.688,"close":349.688,"volume":0.11879999935626984},{"timestamp":1742412480000,"open":349.688,"high":349.898,"low":348.948,"close":349.268,"volume":0.23759999871253967},{"timestamp":1742412540000,"open":349.268,"high":349.268,"low":348.948,"close":349.128,"volume":0.1437000036239624},{"timestamp":1742412600000,"open":349.128,"high":349.908,"low":349.108,"close":349.908,"volume":0.22380000352859497},{"timestamp":1742412660000,"open":349.908,"high":349.978,"low":348.948,"close":349.698,"volume":0.21119999885559082},{"timestamp":1742412720000,"open":349.708,"high":350.058,"low":349.698,"close":349.978,"volume":0.11010000109672546},{"timestamp":1742412780000,"open":349.978,"high":350.058,"low":349.978,"close":349.978,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":350.068,"high":350.358,"low":349.888,"close":349.888,"volume":0.16740000247955322},{"timestamp":1742412900000,"open":350.108,"high":350.108,"low":349.888,"close":349.888,"volume":0.0494999997317791},{"timestamp":1742412960000,"open":349.888,"high":350.088,"low":349.888,"close":350.088,"volume":0.04050000011920929},{"timestamp":1742413020000,"open":350.098,"high":350.438,"low":350.088,"close":350.088,"volume":0.14790000021457672},{"timestamp":1742413080000,"open":350.088,"high":350.755,"low":350.088,"close":350.628,"volume":0.21570000052452087},{"timestamp":1742413140000,"open":350.888,"high":350.888,"low":350.658,"close":350.658,"volume":0.09059999883174896},{"timestamp":1742413200000,"open":350.658,"high":350.658,"low":350.658,"close":350.658,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":350.658,"high":350.748,"low":350.658,"close":350.658,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":350.658,"high":350.738,"low":350.138,"close":350.138,"volume":0.12359999865293503},{"timestamp":1742413440000,"open":350.138,"high":350.738,"low":350.138,"close":350.588,"volume":0.3626999855041504},{"timestamp":1742413500000,"open":350.588,"high":350.868,"low":350.588,"close":350.768,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":350.768,"high":350.768,"low":350.438,"close":350.528,"volume":0.13770000636577606},{"timestamp":1742413620000,"open":350.528,"high":350.528,"low":350.528,"close":350.528,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":350.528,"high":350.528,"low":350.238,"close":350.238,"volume":0.17640000581741333},{"timestamp":1742413740000,"open":350.238,"high":350.298,"low":350.158,"close":350.158,"volume":0.20160000026226044},{"timestamp":1742413800000,"open":350.158,"high":350.158,"low":349.207,"close":349.448,"volume":0.42899999022483826},{"timestamp":1742413860000,"open":349.448,"high":349.448,"low":347.488,"close":347.798,"volume":0.2694000005722046},{"timestamp":1742413920000,"open":349.018,"high":349.298,"low":347.798,"close":347.798,"volume":0.1347000002861023},{"timestamp":1742413980000,"open":347.798,"high":349.418,"low":347.798,"close":349.398,"volume":0.21660000085830688},{"timestamp":1742414040000,"open":349.398,"high":350.218,"low":349.398,"close":350.208,"volume":0.2879999876022339},{"timestamp":1742414100000,"open":350.088,"high":350.438,"low":350.088,"close":350.328,"volume":0.3617999851703644},{"timestamp":1742414160000,"open":350.088,"high":350.088,"low":349.438,"close":349.578,"volume":0.3779999911785126},{"timestamp":1742414220000,"open":349.918,"high":350.328,"low":349.578,"close":350.098,"volume":0.30300000309944153},{"timestamp":1742414280000,"open":350.098,"high":350.318,"low":349.848,"close":350.178,"volume":0.36719998717308044},{"timestamp":1742414340000,"open":350.178,"high":350.328,"low":348.948,"close":349.958,"volume":0.6078000068664551}]