[{"timestamp":1742391000000,"open":314.593,"high":315.093,"low":314.593,"close":315.093,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":313.463,"high":313.973,"low":313.463,"close":313.973,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":313.973,"high":313.973,"low":310.283,"close":310.283,"volume":0.0575999990105629},{"timestamp":1742391240000,"open":310.283,"high":310.283,"low":310.283,"close":310.283,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":309.373,"high":311.963,"low":309.373,"close":311.623,"volume":0.14100000262260437},{"timestamp":1742391480000,"open":309.893,"high":310.013,"low":309.893,"close":310.013,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":309.893,"high":311.953,"low":309.893,"close":310.893,"volume":0.04050000011920929},{"timestamp":1742391600000,"open":310.643,"high":311.653,"low":310.643,"close":310.643,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":310.643,"high":311.133,"low":309.723,"close":310.313,"volume":0.11550000309944153},{"timestamp":1742391840000,"open":311.563,"high":311.563,"low":311.563,"close":311.563,"volume":0.0008999999845400453},{"timestamp":1742391900000,"open":311.563,"high":311.563,"low":311.563,"close":311.563,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":311.563,"high":311.563,"low":311.563,"close":311.563,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":311.563,"high":311.563,"low":311.563,"close":311.563,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":311.933,"high":312.373,"low":311.933,"close":312.373,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":312.373,"high":312.373,"low":312.373,"close":312.373,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":310.703,"high":310.703,"low":310.323,"close":310.323,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":312.723,"high":312.723,"low":312.723,"close":312.723,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":312.723,"high":312.723,"low":310.323,"close":310.323,"volume":0.022199999541044235},{"timestamp":1742392560000,"open":311.133,"high":311.133,"low":310.773,"close":310.773,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":310.323,"high":310.323,"low":310.323,"close":310.323,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":310.993,"high":311.053,"low":310.323,"close":310.603,"volume":0.0494999997317791},{"timestamp":1742392860000,"open":310.603,"high":310.603,"low":310.603,"close":310.603,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":310.713,"high":310.713,"low":310.713,"close":310.713,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":311.833,"high":311.833,"low":311.833,"close":311.833,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":311.833,"high":311.833,"low":311.833,"close":311.833,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":310.713,"high":310.713,"low":310.713,"close":310.713,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":310.713,"high":310.843,"low":310.713,"close":310.843,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":310.843,"high":312.273,"low":310.843,"close":312.273,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":310.733,"high":310.843,"low":310.733,"close":310.843,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":311.383,"high":311.383,"low":310.843,"close":310.843,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":310.863,"high":311.623,"low":310.733,"close":311.623,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":310.733,"high":310.733,"low":310.733,"close":310.733,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":310.733,"high":310.733,"low":310.733,"close":310.733,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":310.733,"high":310.733,"low":310.733,"close":310.733,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":310.733,"high":311.563,"low":310.733,"close":311.563,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":311.563,"high":311.563,"low":311.563,"close":311.563,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":311.563,"high":311.563,"low":310.733,"close":310.733,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":310.733,"high":312.503,"low":310.733,"close":312.143,"volume":0.093299999833107},{"timestamp":1742393880000,"open":312.693,"high":312.693,"low":312.143,"close":312.143,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":312.143,"high":312.143,"low":312.143,"close":312.143,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":312.143,"high":313.453,"low":312.143,"close":313.453,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":313.453,"high":313.453,"low":313.453,"close":313.453,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":313.593,"high":313.593,"low":312.143,"close":312.323,"volume":0.093299999833107},{"timestamp":1742394240000,"open":313.143,"high":313.143,"low":313.143,"close":313.143,"volume":0.0008999999845400453},{"timestamp":1742394300000,"open":313.143,"high":313.163,"low":313.143,"close":313.163,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":313.143,"high":313.143,"low":312.323,"close":312.743,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":312.743,"high":312.743,"low":312.743,"close":312.743,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":312.743,"high":312.743,"low":312.743,"close":312.743,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":312.743,"high":312.743,"low":312.323,"close":312.323,"volume":0.022199999541044235},{"timestamp":1742395020000,"open":312.143,"high":312.143,"low":311.603,"close":311.603,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":311.753,"high":311.753,"low":311.753,"close":311.753,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":311.603,"high":311.603,"low":311.463,"close":311.463,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":311.463,"high":311.733,"low":311.463,"close":311.733,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":311.733,"high":311.733,"low":311.733,"close":311.733,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":310.443,"high":311.333,"low":310.443,"close":311.333,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":311.333,"high":311.333,"low":310.043,"close":310.043,"volume":0.10140000283718109},{"timestamp":1742395560000,"open":310.723,"high":310.723,"low":310.043,"close":310.043,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":309.593,"high":309.593,"low":309.593,"close":309.593,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":309.593,"high":309.593,"low":309.593,"close":309.593,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":309.593,"high":309.593,"low":309.593,"close":309.593,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":309.593,"high":309.593,"low":309.593,"close":309.593,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":309.103,"high":309.103,"low":309.103,"close":309.103,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":309.103,"high":309.103,"low":308.793,"close":308.793,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":309.263,"high":309.263,"low":308.113,"close":308.113,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":308.113,"high":308.113,"low":307.693,"close":307.883,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":307.693,"high":307.693,"low":307.243,"close":307.243,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":307.243,"high":307.243,"low":306.843,"close":306.843,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":306.843,"high":306.843,"low":306.843,"close":306.843,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":306.403,"high":307.323,"low":306.133,"close":306.133,"volume":0.094200000166893},{"timestamp":1742396460000,"open":307.383,"high":308.813,"low":307.383,"close":308.813,"volume":0.06780000030994415},{"timestamp":1742396580000,"open":308.813,"high":308.813,"low":308.813,"close":308.813,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":308.813,"high":308.813,"low":308.813,"close":308.813,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":308.813,"high":308.813,"low":308.813,"close":308.813,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":308.813,"high":308.813,"low":307.073,"close":307.653,"volume":0.20280000567436218},{"timestamp":1742397000000,"open":307.073,"high":307.073,"low":306.723,"close":306.723,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":307.663,"high":307.663,"low":307.663,"close":307.663,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":308.033,"high":308.063,"low":308.033,"close":308.063,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":308.133,"high":308.133,"low":308.063,"close":308.063,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":308.133,"high":308.733,"low":308.133,"close":308.733,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":308.733,"high":308.733,"low":308.733,"close":308.733,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":308.733,"high":308.733,"low":307.663,"close":307.663,"volume":0.04859999939799309},{"timestamp":1742397720000,"open":307.923,"high":307.923,"low":307.923,"close":307.923,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":308.123,"high":308.123,"low":308.123,"close":308.123,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":307.663,"high":307.663,"low":307.663,"close":307.663,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":307.663,"high":307.663,"low":307.663,"close":307.663,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":307.433,"high":307.433,"low":307.433,"close":307.433,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":308.183,"high":308.183,"low":308.153,"close":308.153,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":308.333,"high":308.483,"low":307.483,"close":307.483,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":307.573,"high":308.903,"low":307.233,"close":307.233,"volume":0.10559999942779541},{"timestamp":1742398560000,"open":308.473,"high":308.473,"low":308.473,"close":308.473,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":308.473,"high":309.063,"low":307.573,"close":308.973,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":307.573,"high":307.573,"low":307.573,"close":307.573,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":307.573,"high":307.573,"low":307.573,"close":307.573,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":308.703,"high":308.703,"low":308.703,"close":308.703,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":307.573,"high":307.573,"low":307.573,"close":307.573,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":309.377,"high":309.553,"low":309.283,"close":309.283,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":309.283,"high":309.283,"low":309.283,"close":309.283,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":309.283,"high":309.373,"low":309.283,"close":309.373,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":309.373,"high":309.373,"low":309.373,"close":309.373,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":309.373,"high":309.663,"low":309.373,"close":309.663,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":309.373,"high":309.373,"low":309.283,"close":309.283,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":309.283,"high":309.373,"low":309.283,"close":309.373,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":309.283,"high":309.283,"low":309.283,"close":309.283,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":309.283,"high":309.283,"low":309.283,"close":309.283,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":309.373,"high":309.373,"low":309.373,"close":309.373,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":310.113,"high":310.113,"low":310.113,"close":310.113,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":309.283,"high":309.283,"low":309.283,"close":309.283,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":309.813,"high":309.813,"low":309.813,"close":309.813,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":310.083,"high":310.083,"low":310.083,"close":310.083,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":310.083,"high":310.083,"low":310.083,"close":310.083,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":309.813,"high":309.813,"low":309.813,"close":309.813,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":309.813,"high":310.263,"low":309.813,"close":310.263,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":310.563,"high":310.563,"low":310.563,"close":310.563,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":310.353,"high":310.353,"low":310.353,"close":310.353,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":310.353,"high":310.353,"low":310.353,"close":310.353,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":310.103,"high":310.103,"low":309.953,"close":309.953,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":309.953,"high":309.953,"low":309.953,"close":309.953,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":310.173,"high":310.173,"low":310.173,"close":310.173,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":310.373,"high":310.373,"low":310.373,"close":310.373,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":310.173,"high":310.173,"low":310.173,"close":310.173,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":310.173,"high":310.173,"low":309.953,"close":309.953,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":309.973,"high":309.983,"low":309.973,"close":309.983,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":310.143,"high":310.143,"low":310.143,"close":310.143,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":309.953,"high":309.953,"low":309.953,"close":309.953,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":309.953,"high":309.953,"low":309.953,"close":309.953,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":309.813,"high":309.813,"low":309.813,"close":309.813,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":310.533,"high":310.533,"low":309.943,"close":310.513,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":309.943,"high":310.513,"low":309.943,"close":310.513,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":309.943,"high":310.513,"low":309.943,"close":310.513,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":310.603,"high":310.603,"low":310.603,"close":310.603,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":309.943,"high":309.943,"low":309.943,"close":309.943,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":310.603,"high":310.603,"low":310.603,"close":310.603,"volume":0.0008999999845400453},{"timestamp":1742403540000,"open":310.773,"high":311.113,"low":309.893,"close":311.113,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":309.893,"high":309.893,"low":309.893,"close":309.893,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":309.983,"high":311.313,"low":309.983,"close":311.313,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":311.313,"high":311.413,"low":311.313,"close":311.413,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":309.893,"high":309.983,"low":309.893,"close":309.983,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":311.233,"high":312.323,"low":311.233,"close":312.323,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":312.313,"high":312.313,"low":311.083,"close":311.953,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":311.953,"high":311.953,"low":311.953,"close":311.953,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":311.953,"high":311.953,"low":310.673,"close":310.673,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":310.593,"high":310.593,"low":310.593,"close":310.593,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":310.243,"high":310.243,"low":310.243,"close":310.243,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":310.243,"high":310.243,"low":310.243,"close":310.243,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":310.243,"high":310.243,"low":309.983,"close":309.983,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":309.983,"high":309.983,"low":309.983,"close":309.983,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":309.973,"high":309.973,"low":309.973,"close":309.973,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":309.973,"high":310.263,"low":309.973,"close":310.263,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":310.263,"high":310.263,"low":310.263,"close":310.263,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":310.263,"high":310.263,"low":310.263,"close":310.263,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":310.263,"high":310.263,"low":310.263,"close":310.263,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":310.263,"high":310.263,"low":310.263,"close":310.263,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":310.263,"high":310.533,"low":310.263,"close":310.533,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":310.203,"high":310.203,"low":310.203,"close":310.203,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":310.213,"high":310.453,"low":310.213,"close":310.453,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":310.963,"high":310.963,"low":310.453,"close":310.453,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":310.453,"high":310.453,"low":310.453,"close":310.453,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":310.453,"high":310.553,"low":310.453,"close":310.553,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":310.563,"high":310.563,"low":310.563,"close":310.563,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":310.573,"high":310.573,"low":310.573,"close":310.573,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":310.573,"high":310.983,"low":310.573,"close":310.983,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":311.173,"high":311.473,"low":311.173,"close":311.473,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":311.373,"high":311.373,"low":311.373,"close":311.373,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":311.473,"high":312.033,"low":311.473,"close":312.033,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":312.033,"high":312.133,"low":312.033,"close":312.133,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":311.193,"high":311.193,"low":311.193,"close":311.193,"volume":0.013199999928474426},{"timestamp":1742407260000,"open":311.193,"high":311.943,"low":311.193,"close":311.463,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":311.463,"high":311.463,"low":311.463,"close":311.463,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":312.543,"high":312.543,"low":312.543,"close":312.543,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":312.543,"high":312.543,"low":312.543,"close":312.543,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":311.993,"high":311.993,"low":311.993,"close":311.993,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":311.463,"high":311.973,"low":311.463,"close":311.973,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":311.973,"high":311.973,"low":311.973,"close":311.973,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":311.973,"high":312.193,"low":311.973,"close":312.193,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":312.303,"high":312.663,"low":311.463,"close":312.663,"volume":0.09239999949932098},{"timestamp":1742407920000,"open":312.543,"high":312.543,"low":312.543,"close":312.543,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":312.543,"high":312.543,"low":312.543,"close":312.543,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":312.943,"high":312.943,"low":312.543,"close":312.543,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":313.143,"high":313.143,"low":313.143,"close":313.143,"volume":0.014100000262260437},{"timestamp":1742408280000,"open":313.143,"high":313.143,"low":313.143,"close":313.143,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":312.543,"high":312.543,"low":311.773,"close":311.773,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":311.773,"high":312.033,"low":311.773,"close":312.033,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":312.203,"high":312.203,"low":312.203,"close":312.203,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":312.433,"high":312.433,"low":312.433,"close":312.433,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":312.433,"high":312.433,"low":312.433,"close":312.433,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":312.613,"high":312.613,"low":312.613,"close":312.613,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":312.613,"high":312.613,"low":311.363,"close":311.963,"volume":0.0494999997317791},{"timestamp":1742409060000,"open":312.023,"high":312.023,"low":312.023,"close":312.023,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":312.133,"high":312.133,"low":312.023,"close":312.123,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":312.133,"high":312.133,"low":312.113,"close":312.113,"volume":0.027300000190734863},{"timestamp":1742409240000,"open":312.143,"high":312.143,"low":312.143,"close":312.143,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":312.323,"high":312.323,"low":312.143,"close":312.143,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":312.103,"high":312.103,"low":312.103,"close":312.103,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":312.153,"high":312.153,"low":312.153,"close":312.153,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":312.183,"high":312.183,"low":312.153,"close":312.153,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":312.203,"high":313.193,"low":312.203,"close":313.193,"volume":0.029100000858306885},{"timestamp":1742409840000,"open":313.203,"high":313.613,"low":313.203,"close":313.613,"volume":0.029100000858306885},{"timestamp":1742409900000,"open":313.643,"high":313.643,"low":313.643,"close":313.643,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":313.653,"high":313.653,"low":311.993,"close":311.993,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":311.993,"high":311.993,"low":311.993,"close":311.993,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":311.993,"high":311.993,"low":311.993,"close":311.993,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":311.993,"high":311.993,"low":311.993,"close":311.993,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":311.993,"high":311.993,"low":311.993,"close":311.993,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":312.713,"high":313.013,"low":312.713,"close":313.013,"volume":0.053700000047683716},{"timestamp":1742410380000,"open":313.013,"high":313.023,"low":313.013,"close":313.023,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":313.023,"high":313.443,"low":313.023,"close":313.443,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":314.713,"high":314.713,"low":313.803,"close":313.803,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":313.803,"high":313.803,"low":313.803,"close":313.803,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":313.803,"high":313.803,"low":313.803,"close":313.803,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":313.803,"high":314.513,"low":313.803,"close":314.513,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":314.533,"high":314.543,"low":314.533,"close":314.543,"volume":0.10559999942779541},{"timestamp":1742410920000,"open":314.593,"high":314.593,"low":314.593,"close":314.593,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":314.593,"high":315.203,"low":314.593,"close":315.203,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":314.593,"high":315.713,"low":314.593,"close":315.713,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":315.713,"high":315.713,"low":314.593,"close":314.593,"volume":0.03539999946951866},{"timestamp":1742411160000,"open":314.593,"high":315.713,"low":314.593,"close":315.713,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":315.713,"high":316.033,"low":315.713,"close":315.893,"volume":0.05460000038146973},{"timestamp":1742411280000,"open":315.893,"high":315.893,"low":315.893,"close":315.893,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":315.893,"high":315.893,"low":315.893,"close":315.893,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":315.893,"high":315.893,"low":314.633,"close":315.033,"volume":0.18479999899864197},{"timestamp":1742411640000,"open":315.523,"high":315.523,"low":315.033,"close":315.033,"volume":0.04050000011920929},{"timestamp":1742411700000,"open":315.033,"high":315.033,"low":315.033,"close":315.033,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":315.033,"high":315.033,"low":315.033,"close":315.033,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":314.633,"high":314.633,"low":314.593,"close":314.593,"volume":0.04859999939799309},{"timestamp":1742411940000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":315.293,"high":315.453,"low":315.293,"close":315.453,"volume":0.04050000011920929},{"timestamp":1742412060000,"open":315.453,"high":315.453,"low":315.293,"close":315.293,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":315.293,"high":315.693,"low":315.293,"close":315.293,"volume":0.15839999914169312},{"timestamp":1742412480000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":315.293,"high":316.053,"low":315.293,"close":316.053,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":315.543,"high":316.313,"low":315.543,"close":316.313,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":316.313,"high":316.313,"low":315.543,"close":315.543,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":315.293,"high":315.293,"low":315.293,"close":315.293,"volume":0.013199999928474426},{"timestamp":1742413020000,"open":315.293,"high":315.673,"low":315.293,"close":315.673,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":316.703,"high":316.703,"low":315.673,"close":315.673,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":315.673,"high":316.433,"low":315.673,"close":316.433,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":316.453,"high":316.453,"low":316.433,"close":316.453,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":316.453,"high":316.643,"low":316.453,"close":316.643,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":316.643,"high":316.643,"low":316.643,"close":316.643,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":316.643,"high":316.643,"low":316.643,"close":316.643,"volume":0.03959999978542328},{"timestamp":1742413500000,"open":316.643,"high":316.803,"low":316.643,"close":316.803,"volume":0.06599999964237213},{"timestamp":1742413560000,"open":316.803,"high":316.803,"low":316.803,"close":316.803,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":316.803,"high":316.803,"low":316.803,"close":316.803,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":316.893,"high":316.893,"low":316.893,"close":316.893,"volume":0.06599999964237213},{"timestamp":1742413740000,"open":316.893,"high":316.893,"low":316.893,"close":316.893,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":317.163,"high":317.163,"low":316.783,"close":316.783,"volume":0.11219999939203262},{"timestamp":1742413860000,"open":316.65,"high":316.65,"low":314.993,"close":314.993,"volume":0.04439999908208847},{"timestamp":1742413920000,"open":315.033,"high":316.343,"low":315.033,"close":316.343,"volume":0.10740000009536743},{"timestamp":1742413980000,"open":316.523,"high":316.543,"low":316.523,"close":316.543,"volume":0.04050000011920929},{"timestamp":1742414040000,"open":316.573,"high":317.663,"low":316.573,"close":317.233,"volume":0.18449999392032623},{"timestamp":1742414100000,"open":317.233,"high":317.623,"low":317.233,"close":317.623,"volume":0.23430000245571136},{"timestamp":1742414160000,"open":317.623,"high":318.123,"low":316.983,"close":318.123,"volume":0.06870000064373016},{"timestamp":1742414220000,"open":318.123,"high":318.293,"low":318.123,"close":318.233,"volume":0.186599999666214},{"timestamp":1742414280000,"open":318.233,"high":318.783,"low":318.123,"close":318.633,"volume":0.2535000145435333},{"timestamp":1742414340000,"open":318.733,"high":318.733,"low":318.093,"close":318.093,"volume":0.40529999136924744}]