[{"timestamp":1742391000000,"open":340.517,"high":342.767,"low":340.056,"close":342.767,"volume":0.12060000002384186},{"timestamp":1742391060000,"open":342.767,"high":342.767,"low":340.057,"close":341.637,"volume":0.10830000042915344},{"timestamp":1742391120000,"open":340.306,"high":342.157,"low":339.947,"close":341.317,"volume":0.15929999947547913},{"timestamp":1742391180000,"open":339.946,"high":342.927,"low":339.946,"close":341.906,"volume":0.05460000038146973},{"timestamp":1742391240000,"open":341.726,"high":341.917,"low":341.726,"close":341.917,"volume":0.04050000011920929},{"timestamp":1742391300000,"open":341.917,"high":342.757,"low":341.916,"close":342.757,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":342.756,"high":343.077,"low":342.097,"close":342.787,"volume":0.1469999998807907},{"timestamp":1742391420000,"open":342.787,"high":342.787,"low":340.616,"close":340.617,"volume":0.1460999995470047},{"timestamp":1742391480000,"open":340.616,"high":340.616,"low":340.616,"close":340.616,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":341.067,"high":341.067,"low":340.616,"close":340.897,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":342.277,"high":343.907,"low":342.276,"close":343.907,"volume":0.16019999980926514},{"timestamp":1742391660000,"open":344.286,"high":344.586,"low":342.817,"close":343.997,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":344.266,"high":344.266,"low":343.656,"close":343.656,"volume":0.06780000030994415},{"timestamp":1742391780000,"open":344.047,"high":344.047,"low":342.176,"close":342.176,"volume":0.15839999914169312},{"timestamp":1742391840000,"open":342.176,"high":342.177,"low":342.176,"close":342.177,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":341.777,"high":342.977,"low":341.776,"close":342.977,"volume":0.0828000009059906},{"timestamp":1742391960000,"open":342.006,"high":342.077,"low":342.006,"close":342.076,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":342.517,"high":342.517,"low":341.776,"close":342.447,"volume":0.12150000035762787},{"timestamp":1742392080000,"open":341.776,"high":342.037,"low":340.796,"close":341.396,"volume":0.1356000006198883},{"timestamp":1742392140000,"open":341.396,"high":341.396,"low":341.396,"close":341.396,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":340.157,"high":341.317,"low":339.667,"close":341.317,"volume":0.17339999973773956},{"timestamp":1742392320000,"open":341.317,"high":341.317,"low":339.666,"close":339.666,"volume":0.10559999942779541},{"timestamp":1742392380000,"open":339.667,"high":340.447,"low":339.666,"close":339.667,"volume":0.22439999878406525},{"timestamp":1742392440000,"open":339.666,"high":339.886,"low":339.527,"close":339.527,"volume":0.05460000038146973},{"timestamp":1742392500000,"open":339.566,"high":339.567,"low":337.397,"close":337.397,"volume":0.37049999833106995},{"timestamp":1742392560000,"open":338.907,"high":339.327,"low":338.907,"close":339.107,"volume":0.028200000524520874},{"timestamp":1742392620000,"open":339.586,"high":339.737,"low":338.376,"close":339.737,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":339.996,"high":340.147,"low":339.496,"close":340.147,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":339.917,"high":339.917,"low":339.447,"close":339.447,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":338.687,"high":339.006,"low":338.687,"close":338.687,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":338.436,"high":340.996,"low":338.436,"close":340.996,"volume":0.22619999945163727},{"timestamp":1742392920000,"open":341.007,"high":341.667,"low":341.007,"close":341.666,"volume":0.13379999995231628},{"timestamp":1742392980000,"open":341.667,"high":342.236,"low":341.176,"close":341.477,"volume":0.17249999940395355},{"timestamp":1742393040000,"open":341.476,"high":341.717,"low":341.476,"close":341.507,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":342.546,"high":342.547,"low":341.807,"close":342.547,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":342.547,"high":342.656,"low":342.547,"close":342.547,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":342.546,"high":343.167,"low":342.546,"close":343.166,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":343.167,"high":343.167,"low":342.546,"close":342.546,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":342.547,"high":343.057,"low":342.547,"close":342.836,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":342.836,"high":343.967,"low":342.386,"close":343.967,"volume":0.21299999952316284},{"timestamp":1742393460000,"open":343.727,"high":343.727,"low":343.506,"close":343.507,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":343.506,"high":343.996,"low":343.506,"close":343.506,"volume":0.11969999969005585},{"timestamp":1742393580000,"open":343.516,"high":343.516,"low":342.076,"close":342.076,"volume":0.10559999942779541},{"timestamp":1742393640000,"open":342.076,"high":343.167,"low":342.076,"close":343.167,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":342.076,"high":342.077,"low":342.076,"close":342.076,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":343.297,"high":343.297,"low":342.076,"close":342.076,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":342.327,"high":342.377,"low":342.077,"close":342.077,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":342.076,"high":342.996,"low":342.076,"close":342.996,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":343.307,"high":343.507,"low":343.006,"close":343.207,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":342.337,"high":342.337,"low":342.337,"close":342.337,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":342.576,"high":343.007,"low":342.186,"close":342.187,"volume":0.06780000030994415},{"timestamp":1742394120000,"open":343.147,"high":343.147,"low":342.186,"close":342.317,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":343.267,"high":343.267,"low":342.316,"close":342.316,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":343.362,"high":343.362,"low":342.316,"close":342.316,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":343.587,"high":343.937,"low":343.587,"close":343.787,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":344.176,"high":344.446,"low":343.786,"close":343.786,"volume":0.17430000007152557},{"timestamp":1742394420000,"open":344.136,"high":344.137,"low":344.136,"close":344.137,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":344.446,"high":344.577,"low":344.446,"close":344.576,"volume":0.028200000524520874},{"timestamp":1742394540000,"open":344.576,"high":344.697,"low":344.136,"close":344.137,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":344.136,"high":344.136,"low":344.056,"close":344.057,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":344.066,"high":344.857,"low":344.066,"close":344.857,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":344.856,"high":344.957,"low":344.246,"close":344.646,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":344.647,"high":344.647,"low":344.646,"close":344.646,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":344.067,"high":344.067,"low":344.066,"close":344.066,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":344.127,"high":344.127,"low":344.067,"close":344.067,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":344.057,"high":344.057,"low":343.896,"close":343.897,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":343.236,"high":343.917,"low":343.086,"close":343.307,"volume":0.13289999961853027},{"timestamp":1742395080000,"open":343.997,"high":343.997,"low":343.997,"close":343.997,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":343.307,"high":343.307,"low":343.307,"close":343.307,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":343.306,"high":344.027,"low":343.306,"close":343.307,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":343.306,"high":344.156,"low":343.306,"close":343.306,"volume":0.08009999990463257},{"timestamp":1742395320000,"open":343.816,"high":343.816,"low":343.306,"close":343.306,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":343.316,"high":344.057,"low":343.316,"close":343.317,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":343.087,"high":343.087,"low":343.086,"close":343.086,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":343.087,"high":343.987,"low":343.087,"close":343.986,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":343.746,"high":343.747,"low":343.746,"close":343.747,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":343.707,"high":344.826,"low":343.597,"close":344.697,"volume":0.21389999985694885},{"timestamp":1742395680000,"open":344.727,"high":344.727,"low":344.357,"close":344.357,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":344.587,"high":344.637,"low":344.356,"close":344.637,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":344.996,"high":344.996,"low":343.797,"close":343.967,"volume":0.17159999907016754},{"timestamp":1742395920000,"open":343.467,"high":343.467,"low":342.896,"close":342.897,"volume":0.10649999976158142},{"timestamp":1742395980000,"open":342.896,"high":342.896,"low":342.896,"close":342.896,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":342.896,"high":342.896,"low":341.966,"close":341.966,"volume":0.13289999961853027},{"timestamp":1742396100000,"open":341.967,"high":342.237,"low":341.626,"close":342.237,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":342.236,"high":342.236,"low":342.236,"close":342.236,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":342.646,"high":343.197,"low":342.646,"close":343.197,"volume":0.08100000023841858},{"timestamp":1742396280000,"open":343.166,"high":343.166,"low":341.726,"close":341.757,"volume":0.07919999957084656},{"timestamp":1742396340000,"open":341.757,"high":342.7,"low":341.756,"close":341.847,"volume":0.17249999940395355},{"timestamp":1742396400000,"open":341.847,"high":343.077,"low":341.846,"close":341.847,"volume":0.06780000030994415},{"timestamp":1742396460000,"open":341.847,"high":343.107,"low":341.847,"close":343.106,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":343.106,"high":343.107,"low":342.016,"close":342.027,"volume":0.13379999995231628},{"timestamp":1742396580000,"open":342.816,"high":342.817,"low":342.016,"close":342.016,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":342.627,"high":342.627,"low":342.017,"close":342.017,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":342.016,"high":342.016,"low":341.626,"close":341.627,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":341.626,"high":342.567,"low":341.626,"close":342.487,"volume":0.08009999990463257},{"timestamp":1742396820000,"open":342.487,"high":342.487,"low":342.486,"close":342.486,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":342.617,"high":343.107,"low":342.617,"close":342.906,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":343.106,"high":343.106,"low":342.906,"close":342.906,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":343.107,"high":343.107,"low":342.906,"close":342.906,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":342.097,"high":342.097,"low":341.837,"close":341.837,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":342.71,"high":343.116,"low":341.836,"close":341.836,"volume":0.093299999833107},{"timestamp":1742397240000,"open":342.917,"high":342.917,"low":342.917,"close":342.917,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":342.937,"high":342.937,"low":341.826,"close":341.826,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":341.537,"high":342.226,"low":341.537,"close":342.226,"volume":0.014100000262260437},{"timestamp":1742397420000,"open":342.397,"high":342.397,"low":341.537,"close":341.537,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":341.887,"high":341.887,"low":341.657,"close":341.657,"volume":0.053700000047683716},{"timestamp":1742397600000,"open":341.657,"high":341.657,"low":341.657,"close":341.657,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":341.796,"high":341.957,"low":340.967,"close":340.967,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":341.406,"high":341.827,"low":341.406,"close":341.827,"volume":0.06689999997615814},{"timestamp":1742397780000,"open":340.966,"high":341.997,"low":340.966,"close":341.997,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":341.996,"high":341.996,"low":340.966,"close":340.966,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":341.827,"high":342.007,"low":340.966,"close":341.036,"volume":0.0414000004529953},{"timestamp":1742397960000,"open":342.087,"high":342.397,"low":342.087,"close":342.397,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":342.286,"high":342.677,"low":342.286,"close":342.677,"volume":0.10649999976158142},{"timestamp":1742398080000,"open":342.677,"high":342.706,"low":342.677,"close":342.706,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":342.706,"high":342.707,"low":342.507,"close":342.507,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":341.896,"high":342.357,"low":341.316,"close":341.316,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":341.037,"high":341.037,"low":341.036,"close":341.036,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":341.477,"high":341.626,"low":341.036,"close":341.036,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":341.915,"high":342.087,"low":341.266,"close":342.087,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":341.946,"high":342.177,"low":341.817,"close":341.817,"volume":0.053700000047683716},{"timestamp":1742398500000,"open":341.817,"high":341.827,"low":341.637,"close":341.637,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":341.636,"high":341.756,"low":341.636,"close":341.637,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":341.686,"high":341.887,"low":341.686,"close":341.887,"volume":0.094200000166893},{"timestamp":1742398680000,"open":341.976,"high":342.626,"low":341.887,"close":342.477,"volume":0.06870000064373016},{"timestamp":1742398740000,"open":342.476,"high":342.476,"low":341.897,"close":341.897,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":341.897,"high":341.897,"low":341.897,"close":341.897,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":341.897,"high":342.156,"low":341.896,"close":341.896,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":342.087,"high":342.087,"low":342.086,"close":342.087,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":342.086,"high":342.107,"low":342.086,"close":342.106,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":342.306,"high":342.306,"low":342.107,"close":342.107,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":342.306,"high":342.306,"low":342.306,"close":342.306,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":342.327,"high":342.496,"low":342.326,"close":342.327,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":342.517,"high":342.767,"low":342.407,"close":342.757,"volume":0.13289999961853027},{"timestamp":1742399400000,"open":342.756,"high":343.006,"low":342.666,"close":343.006,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":343.007,"high":343.107,"low":342.817,"close":342.817,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":342.627,"high":342.646,"low":342.446,"close":342.646,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":342.646,"high":342.927,"low":342.627,"close":342.926,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":343.156,"high":343.176,"low":342.956,"close":342.956,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":342.687,"high":342.687,"low":342.427,"close":342.626,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":342.636,"high":342.637,"low":342.627,"close":342.637,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":342.637,"high":342.637,"low":342.437,"close":342.437,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":342.436,"high":342.466,"low":342.166,"close":342.466,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":342.487,"high":342.496,"low":342.166,"close":342.266,"volume":0.08009999990463257},{"timestamp":1742400120000,"open":342.266,"high":342.486,"low":342.166,"close":342.166,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":342.167,"high":342.266,"low":341.737,"close":341.897,"volume":0.10649999976158142},{"timestamp":1742400240000,"open":341.676,"high":341.896,"low":341.676,"close":341.757,"volume":0.08009999990463257},{"timestamp":1742400300000,"open":341.756,"high":341.756,"low":341.697,"close":341.697,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":341.696,"high":341.696,"low":341.666,"close":341.667,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":341.676,"high":341.957,"low":341.296,"close":341.957,"volume":0.13379999995231628},{"timestamp":1742400540000,"open":341.997,"high":341.997,"low":341.296,"close":341.656,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":341.607,"high":341.706,"low":341.607,"close":341.706,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":341.596,"high":342.027,"low":341.596,"close":341.707,"volume":0.08009999990463257},{"timestamp":1742400720000,"open":341.706,"high":341.747,"low":341.706,"close":341.746,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":341.696,"high":341.696,"low":341.696,"close":341.696,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":341.647,"high":341.806,"low":341.297,"close":341.596,"volume":0.15929999947547913},{"timestamp":1742400960000,"open":341.316,"high":341.507,"low":340.996,"close":341.507,"volume":0.1460999995470047},{"timestamp":1742401020000,"open":341.387,"high":341.597,"low":341.286,"close":341.386,"volume":0.09239999949932098},{"timestamp":1742401080000,"open":341.387,"high":341.476,"low":340.837,"close":341.386,"volume":0.053700000047683716},{"timestamp":1742401200000,"open":341.166,"high":341.377,"low":340.837,"close":341.377,"volume":0.05460000038146973},{"timestamp":1742401260000,"open":341.376,"high":341.376,"low":341.216,"close":341.287,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":341.286,"high":341.307,"low":341.286,"close":341.307,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":341.317,"high":341.477,"low":341.317,"close":341.477,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":341.317,"high":341.317,"low":340.786,"close":340.876,"volume":0.1451999992132187},{"timestamp":1742401500000,"open":340.786,"high":340.787,"low":340.566,"close":340.567,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":340.477,"high":340.477,"low":340.477,"close":340.477,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":340.617,"high":340.806,"low":340.616,"close":340.617,"volume":0.05460000038146973},{"timestamp":1742401680000,"open":340.616,"high":340.627,"low":340.436,"close":340.627,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":340.617,"high":340.997,"low":340.476,"close":340.997,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":340.996,"high":341.227,"low":340.996,"close":341.216,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":341.116,"high":341.116,"low":341.116,"close":341.116,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":340.996,"high":341.006,"low":340.657,"close":340.657,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":340.657,"high":340.657,"low":340.657,"close":340.657,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":340.696,"high":340.897,"low":340.696,"close":340.897,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":340.747,"high":341.246,"low":340.746,"close":340.887,"volume":0.10740000009536743},{"timestamp":1742402160000,"open":340.886,"high":340.887,"low":340.716,"close":340.716,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":340.716,"high":340.716,"low":340.556,"close":340.557,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":340.557,"high":340.867,"low":340.557,"close":340.656,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":340.656,"high":341.046,"low":340.656,"close":341.037,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":340.857,"high":340.897,"low":340.857,"close":340.857,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":340.856,"high":340.857,"low":340.856,"close":340.856,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":340.856,"high":341.317,"low":340.856,"close":341.096,"volume":0.13289999961853027},{"timestamp":1742402580000,"open":341.096,"high":341.096,"low":341.096,"close":341.096,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":341.096,"high":341.606,"low":341.096,"close":341.606,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":341.717,"high":341.717,"low":341.296,"close":341.326,"volume":0.11879999935626984},{"timestamp":1742402760000,"open":341.326,"high":341.327,"low":341.326,"close":341.327,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":341.546,"high":341.546,"low":341.356,"close":341.357,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":341.356,"high":341.356,"low":341.326,"close":341.326,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":341.327,"high":341.327,"low":341.326,"close":341.327,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":341.327,"high":341.327,"low":341.197,"close":341.197,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":341.257,"high":341.257,"low":341.196,"close":341.196,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":341.636,"high":341.877,"low":341.636,"close":341.877,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":341.877,"high":341.877,"low":341.767,"close":341.767,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":341.716,"high":341.716,"low":341.546,"close":341.547,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":341.357,"high":341.386,"low":341.356,"close":341.386,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":341.196,"high":341.247,"low":340.856,"close":341.246,"volume":0.11879999935626984},{"timestamp":1742403480000,"open":340.857,"high":340.857,"low":340.857,"close":340.857,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":341.027,"high":341.027,"low":341.027,"close":341.027,"volume":0.0008999999845400453},{"timestamp":1742403600000,"open":341.247,"high":341.796,"low":341.247,"close":341.796,"volume":0.11879999935626984},{"timestamp":1742403660000,"open":341.606,"high":341.627,"low":341.316,"close":341.316,"volume":0.1451999992132187},{"timestamp":1742403720000,"open":341.317,"high":341.317,"low":341.147,"close":341.147,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":341.146,"high":341.146,"low":341.146,"close":341.146,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":341.376,"high":341.376,"low":341.146,"close":341.146,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":341.147,"high":341.147,"low":341.146,"close":341.146,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":341.146,"high":341.146,"low":341.146,"close":341.146,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":340.917,"high":340.917,"low":340.916,"close":340.917,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":340.916,"high":340.916,"low":340.516,"close":340.516,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":340.517,"high":340.517,"low":340.517,"close":340.517,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":340.516,"high":340.516,"low":340.516,"close":340.516,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":340.517,"high":340.517,"low":340.426,"close":340.426,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":340.427,"high":340.427,"low":340.086,"close":340.086,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":340.297,"high":340.527,"low":340.086,"close":340.087,"volume":0.13199999928474426},{"timestamp":1742404680000,"open":340.086,"high":340.087,"low":340.086,"close":340.086,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":340.087,"high":340.087,"low":340.087,"close":340.087,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":340.087,"high":340.087,"low":340.087,"close":340.087,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":340.816,"high":340.816,"low":340.537,"close":340.666,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":340.666,"high":340.666,"low":340.666,"close":340.666,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":340.997,"high":341.097,"low":340.826,"close":340.997,"volume":0.17159999907016754},{"timestamp":1742405040000,"open":340.997,"high":340.997,"low":340.997,"close":340.997,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":340.996,"high":340.997,"low":340.996,"close":340.997,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":340.996,"high":340.997,"low":340.996,"close":340.996,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":341.557,"high":341.557,"low":341.166,"close":341.407,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":341.406,"high":341.406,"low":340.997,"close":340.997,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":341.177,"high":341.177,"low":340.946,"close":340.996,"volume":0.10649999976158142},{"timestamp":1742405460000,"open":340.807,"high":340.867,"low":340.807,"close":340.867,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":340.997,"high":340.997,"low":340.997,"close":340.997,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":341.147,"high":341.147,"low":341.147,"close":341.147,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":340.996,"high":340.996,"low":340.796,"close":340.796,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":340.797,"high":340.977,"low":340.797,"close":340.857,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":340.856,"high":340.857,"low":340.856,"close":340.857,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":341.267,"high":341.347,"low":341.076,"close":341.096,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":341.096,"high":341.316,"low":341.096,"close":341.247,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":341.247,"high":341.247,"low":341.246,"close":341.246,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":341.247,"high":341.327,"low":341.247,"close":341.327,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":341.376,"high":341.527,"low":341.376,"close":341.527,"volume":0.027300000190734863},{"timestamp":1742406120000,"open":341.566,"high":341.797,"low":341.356,"close":341.716,"volume":0.21209999918937683},{"timestamp":1742406180000,"open":341.607,"high":341.607,"low":341.097,"close":341.097,"volume":0.053700000047683716},{"timestamp":1742406240000,"open":341.096,"high":341.096,"low":340.856,"close":340.856,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":340.857,"high":340.857,"low":340.796,"close":340.797,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":340.797,"high":340.797,"low":340.716,"close":340.716,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":340.667,"high":340.667,"low":340.597,"close":340.597,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":340.667,"high":340.667,"low":340.477,"close":340.477,"volume":0.17159999907016754},{"timestamp":1742406540000,"open":340.277,"high":340.277,"low":339.996,"close":340.196,"volume":0.13289999961853027},{"timestamp":1742406600000,"open":339.997,"high":340.246,"low":339.997,"close":340.007,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":340.006,"high":340.727,"low":340.006,"close":340.377,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":340.377,"high":340.567,"low":340.377,"close":340.567,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":340.567,"high":340.567,"low":340.567,"close":340.567,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":340.407,"high":340.936,"low":340.407,"close":340.936,"volume":0.027300000190734863},{"timestamp":1742406900000,"open":340.737,"high":340.737,"low":340.606,"close":340.606,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":340.606,"high":340.606,"low":340.406,"close":340.406,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":340.377,"high":340.377,"low":340.377,"close":340.377,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":340.377,"high":340.527,"low":340.377,"close":340.527,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":340.526,"high":340.547,"low":340.526,"close":340.547,"volume":0.027300000190734863},{"timestamp":1742407200000,"open":340.047,"high":341.717,"low":337.647,"close":341.717,"volume":0.23880000412464142},{"timestamp":1742407260000,"open":341.716,"high":342.026,"low":340.736,"close":341.307,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":341.307,"high":341.977,"low":341.306,"close":341.977,"volume":0.17159999907016754},{"timestamp":1742407380000,"open":341.307,"high":341.327,"low":341.306,"close":341.327,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":341.327,"high":342.417,"low":341.327,"close":342.417,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":342.017,"high":342.017,"low":342.017,"close":342.017,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":342.037,"high":342.037,"low":342.037,"close":342.037,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":342.036,"high":342.036,"low":342.036,"close":342.036,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":342.237,"high":342.996,"low":342.237,"close":342.996,"volume":0.06960000097751617},{"timestamp":1742407800000,"open":343.316,"high":343.707,"low":343.007,"close":343.706,"volume":0.0828000009059906},{"timestamp":1742407860000,"open":343.707,"high":343.737,"low":343.637,"close":343.737,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":343.736,"high":344.057,"low":343.736,"close":343.807,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":343.807,"high":343.807,"low":343.606,"close":343.607,"volume":0.10559999942779541},{"timestamp":1742408040000,"open":343.607,"high":343.607,"low":343.607,"close":343.607,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":343.987,"high":343.987,"low":342.726,"close":343.177,"volume":0.13199999928474426},{"timestamp":1742408160000,"open":343.176,"high":343.197,"low":342.726,"close":343.197,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":342.727,"high":343.237,"low":342.727,"close":343.237,"volume":0.16110000014305115},{"timestamp":1742408280000,"open":343.227,"high":343.227,"low":343.227,"close":343.227,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":343.226,"high":343.227,"low":343.226,"close":343.227,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":343.226,"high":343.226,"low":342.376,"close":342.987,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":342.376,"high":342.986,"low":342.376,"close":342.377,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":342.377,"high":342.377,"low":342.377,"close":342.377,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":342.377,"high":343.316,"low":342.377,"close":343.316,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":343.316,"high":343.317,"low":343.316,"close":343.317,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":342.797,"high":342.797,"low":342.796,"close":342.797,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":342.796,"high":342.796,"low":342.796,"close":342.796,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":342.947,"high":342.947,"low":342.947,"close":342.947,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":342.947,"high":342.997,"low":342.037,"close":342.037,"volume":0.08009999990463257},{"timestamp":1742408940000,"open":342.116,"high":342.116,"low":342.116,"close":342.116,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":342.656,"high":342.657,"low":342.456,"close":342.456,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":342.777,"high":343.077,"low":342.457,"close":343.076,"volume":0.1469999998807907},{"timestamp":1742409120000,"open":343.216,"high":343.677,"low":343.076,"close":343.677,"volume":0.06960000097751617},{"timestamp":1742409180000,"open":343.676,"high":343.676,"low":343.406,"close":343.406,"volume":0.093299999833107},{"timestamp":1742409240000,"open":343.216,"high":343.407,"low":343.216,"close":343.217,"volume":0.06689999997615814},{"timestamp":1742409300000,"open":343.607,"high":343.607,"low":343.196,"close":343.196,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":343.197,"high":343.197,"low":343.127,"close":343.127,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":343.126,"high":343.296,"low":342.896,"close":342.946,"volume":0.11969999969005585},{"timestamp":1742409480000,"open":342.947,"high":342.997,"low":342.266,"close":342.266,"volume":0.13199999928474426},{"timestamp":1742409540000,"open":342.267,"high":342.306,"low":341.966,"close":341.967,"volume":0.1875},{"timestamp":1742409600000,"open":342.067,"high":342.257,"low":341.966,"close":341.967,"volume":0.10559999942779541},{"timestamp":1742409660000,"open":341.967,"high":342.616,"low":341.966,"close":342.326,"volume":0.13650000095367432},{"timestamp":1742409720000,"open":342.327,"high":342.697,"low":341.396,"close":342.247,"volume":0.21389999985694885},{"timestamp":1742409780000,"open":342.246,"high":342.396,"low":342.246,"close":342.396,"volume":0.09239999949932098},{"timestamp":1742409840000,"open":342.396,"high":343.187,"low":342.396,"close":342.777,"volume":0.12060000002384186},{"timestamp":1742409900000,"open":342.576,"high":342.577,"low":341.946,"close":341.946,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":341.947,"high":341.947,"low":341.646,"close":341.646,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":341.647,"high":341.647,"low":341.646,"close":341.646,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":341.646,"high":341.776,"low":341.646,"close":341.646,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":341.867,"high":341.867,"low":341.866,"close":341.866,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":342.687,"high":343.056,"low":341.846,"close":342.947,"volume":0.0414000004529953},{"timestamp":1742410260000,"open":342.946,"high":342.946,"low":342.946,"close":342.946,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":343.016,"high":344.127,"low":343.016,"close":343.816,"volume":0.20399999618530273},{"timestamp":1742410380000,"open":344.506,"high":345.277,"low":344.506,"close":345.277,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":345.247,"high":345.247,"low":344.646,"close":345.166,"volume":0.093299999833107},{"timestamp":1742410500000,"open":345.167,"high":345.377,"low":345.166,"close":345.377,"volume":0.093299999833107},{"timestamp":1742410560000,"open":345.376,"high":345.377,"low":345.007,"close":345.027,"volume":0.06689999997615814},{"timestamp":1742410620000,"open":345.207,"high":345.207,"low":345.027,"close":345.207,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":345.026,"high":345.026,"low":344.646,"close":344.647,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":344.726,"high":344.727,"low":344.726,"close":344.727,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":344.726,"high":344.997,"low":344.706,"close":344.997,"volume":0.12060000002384186},{"timestamp":1742410860000,"open":344.896,"high":344.997,"low":344.706,"close":344.707,"volume":0.15929999947547913},{"timestamp":1742410920000,"open":344.707,"high":345.176,"low":344.707,"close":344.997,"volume":0.08100000023841858},{"timestamp":1742410980000,"open":344.997,"high":344.997,"low":344.706,"close":344.886,"volume":0.18569999933242798},{"timestamp":1742411040000,"open":345.147,"high":345.387,"low":344.907,"close":344.996,"volume":0.06870000064373016},{"timestamp":1742411100000,"open":345.076,"high":345.076,"low":345.076,"close":345.076,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":344.906,"high":344.907,"low":344.876,"close":344.877,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":344.846,"high":344.846,"low":343.856,"close":344.417,"volume":0.17249999940395355},{"timestamp":1742411280000,"open":344.276,"high":344.716,"low":343.936,"close":344.376,"volume":0.12330000102519989},{"timestamp":1742411340000,"open":344.376,"high":345.117,"low":344.376,"close":344.947,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":344.387,"high":344.716,"low":344.386,"close":344.386,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":344.597,"high":344.597,"low":344.386,"close":344.387,"volume":0.06689999997615814},{"timestamp":1742411520000,"open":344.387,"high":345.047,"low":344.386,"close":344.677,"volume":0.11969999969005585},{"timestamp":1742411580000,"open":344.386,"high":344.477,"low":344.166,"close":344.167,"volume":0.11879999935626984},{"timestamp":1742411640000,"open":344.676,"high":345.117,"low":344.166,"close":344.806,"volume":0.10830000042915344},{"timestamp":1742411700000,"open":344.807,"high":344.807,"low":344.806,"close":344.806,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":344.807,"high":345.086,"low":344.026,"close":344.556,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":344.326,"high":344.677,"low":344.026,"close":344.677,"volume":0.12150000035762787},{"timestamp":1742411880000,"open":344.636,"high":345.067,"low":344.636,"close":344.636,"volume":0.12060000002384186},{"timestamp":1742411940000,"open":344.446,"high":344.737,"low":344.446,"close":344.737,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":344.447,"high":344.447,"low":344.026,"close":344.027,"volume":0.10649999976158142},{"timestamp":1742412060000,"open":343.936,"high":343.936,"low":343.556,"close":343.717,"volume":0.16019999980926514},{"timestamp":1742412120000,"open":343.686,"high":343.686,"low":343.246,"close":343.627,"volume":0.13199999928474426},{"timestamp":1742412180000,"open":343.626,"high":343.627,"low":343.476,"close":343.477,"volume":0.07919999957084656},{"timestamp":1742412240000,"open":343.717,"high":343.937,"low":343.246,"close":343.567,"volume":0.186599999666214},{"timestamp":1742412300000,"open":343.617,"high":343.617,"low":343.246,"close":343.246,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":343.247,"high":343.306,"low":343.246,"close":343.246,"volume":0.10559999942779541},{"timestamp":1742412420000,"open":343.136,"high":343.277,"low":343.046,"close":343.047,"volume":0.093299999833107},{"timestamp":1742412480000,"open":343.297,"high":343.297,"low":342.856,"close":342.856,"volume":0.06689999997615814},{"timestamp":1742412540000,"open":342.686,"high":342.856,"low":342.686,"close":342.856,"volume":0.08009999990463257},{"timestamp":1742412600000,"open":343.452,"high":343.832,"low":342.856,"close":343.586,"volume":0.10920000076293945},{"timestamp":1742412660000,"open":343.916,"high":344.236,"low":343.706,"close":343.706,"volume":0.17430000007152557},{"timestamp":1742412720000,"open":344.456,"high":344.457,"low":344.076,"close":344.076,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":344.076,"high":344.076,"low":344.076,"close":344.076,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":344.327,"high":344.517,"low":343.706,"close":343.916,"volume":0.21209999918937683},{"timestamp":1742412900000,"open":343.916,"high":343.916,"low":343.346,"close":343.346,"volume":0.09239999949932098},{"timestamp":1742412960000,"open":343.697,"high":344.216,"low":343.347,"close":344.216,"volume":0.07050000131130219},{"timestamp":1742413020000,"open":344.216,"high":344.217,"low":344.216,"close":344.216,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":344.217,"high":344.826,"low":344.217,"close":344.716,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":344.816,"high":344.816,"low":344.256,"close":344.257,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":344.257,"high":344.257,"low":344.256,"close":344.256,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":344.437,"high":344.736,"low":344.436,"close":344.436,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":344.647,"high":344.647,"low":344.256,"close":344.256,"volume":0.093299999833107},{"timestamp":1742413380000,"open":344.286,"high":344.517,"low":344.286,"close":344.487,"volume":0.06599999964237213},{"timestamp":1742413440000,"open":344.486,"high":344.927,"low":344.406,"close":344.407,"volume":0.17339999973773956},{"timestamp":1742413500000,"open":344.407,"high":344.407,"low":344.256,"close":344.257,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":344.147,"high":344.297,"low":344.146,"close":344.146,"volume":0.06780000030994415},{"timestamp":1742413620000,"open":344.146,"high":344.227,"low":344.146,"close":344.226,"volume":0.11879999935626984},{"timestamp":1742413680000,"open":344.146,"high":344.146,"low":344.146,"close":344.146,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":344.596,"high":344.596,"low":344.146,"close":344.146,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":342.927,"high":343.337,"low":342.926,"close":342.927,"volume":0.18569999933242798},{"timestamp":1742413860000,"open":342.926,"high":342.927,"low":342.926,"close":342.926,"volume":0.052799999713897705},{"timestamp":1742413920000,"open":343.127,"high":343.426,"low":343.126,"close":343.126,"volume":0.0414000004529953},{"timestamp":1742413980000,"open":343.126,"high":343.166,"low":343.126,"close":343.126,"volume":0.052799999713897705},{"timestamp":1742414040000,"open":343.406,"high":343.662,"low":342.926,"close":342.926,"volume":0.3458999991416931},{"timestamp":1742414100000,"open":342.927,"high":343.666,"low":342.927,"close":343.457,"volume":0.12330000102519989},{"timestamp":1742414160000,"open":343.666,"high":343.666,"low":342.926,"close":343.046,"volume":0.188400000333786},{"timestamp":1742414220000,"open":343.227,"high":343.427,"low":343.046,"close":343.246,"volume":0.06689999997615814},{"timestamp":1742414280000,"open":343.906,"high":343.907,"low":343.246,"close":343.557,"volume":0.21299999952316284},{"timestamp":1742414340000,"open":343.556,"high":343.737,"low":342.506,"close":342.506,"volume":0.2825999855995178}]