[{"timestamp":1742342400000,"open":358.331,"high":358.57,"low":358.265,"close":358.561,"volume":0.4320000112056732},{"timestamp":1742342460000,"open":358.558,"high":358.624,"low":358.352,"close":358.352,"volume":0.739799976348877},{"timestamp":1742342520000,"open":358.352,"high":358.716,"low":358.319,"close":358.716,"volume":0.8424000144004822},{"timestamp":1742342580000,"open":358.715,"high":358.747,"low":358.379,"close":358.681,"volume":0.599399983882904},{"timestamp":1742342640000,"open":358.643,"high":358.733,"low":358.351,"close":358.63,"volume":0.8532000184059143},{"timestamp":1742342700000,"open":358.641,"high":358.641,"low":358.233,"close":358.246,"volume":1.066499948501587},{"timestamp":1742342760000,"open":358.202,"high":358.522,"low":358.202,"close":358.33,"volume":1.8279000520706177},{"timestamp":1742342820000,"open":358.334,"high":358.558,"low":358.268,"close":358.374,"volume":1.5633000135421753},{"timestamp":1742342880000,"open":358.386,"high":358.473,"low":358.182,"close":358.289,"volume":1.003000020980835},{"timestamp":1742342940000,"open":358.277,"high":358.425,"low":358.124,"close":358.243,"volume":1.583400011062622},{"timestamp":1742343000000,"open":358.246,"high":358.474,"low":358.107,"close":358.444,"volume":2.296099901199341},{"timestamp":1742343060000,"open":358.423,"high":358.497,"low":358.235,"close":358.429,"volume":2.58489990234375},{"timestamp":1742343120000,"open":358.41,"high":358.453,"low":358.236,"close":358.3,"volume":1.7868000268936157},{"timestamp":1742343180000,"open":358.304,"high":358.449,"low":358.121,"close":358.265,"volume":1.3581000566482544},{"timestamp":1742343240000,"open":358.276,"high":358.419,"low":358.163,"close":358.249,"volume":1.3417999744415283},{"timestamp":1742343300000,"open":358.247,"high":358.347,"low":358.003,"close":358.239,"volume":3.241499900817871},{"timestamp":1742343360000,"open":358.242,"high":358.303,"low":357.99,"close":358.228,"volume":4.388999938964844},{"timestamp":1742343420000,"open":358.209,"high":358.25,"low":357.87,"close":357.887,"volume":1.8032000064849854},{"timestamp":1742343480000,"open":358.16,"high":358.289,"low":357.891,"close":358.108,"volume":3.4923999309539795},{"timestamp":1742343540000,"open":358.071,"high":358.187,"low":357.864,"close":358.159,"volume":5.938199996948242},{"timestamp":1742343600000,"open":358.159,"high":358.166,"low":357.887,"close":357.981,"volume":3.3447000980377197},{"timestamp":1742343660000,"open":357.949,"high":358.194,"low":357.815,"close":357.925,"volume":3.458699941635132},{"timestamp":1742343720000,"open":358.047,"high":358.121,"low":357.799,"close":358.098,"volume":3.728800058364868},{"timestamp":1742343780000,"open":358.061,"high":358.153,"low":357.846,"close":357.934,"volume":4.661399841308594},{"timestamp":1742343840000,"open":357.939,"high":358.054,"low":357.914,"close":358.041,"volume":0.7123000025749207},{"timestamp":1742343900000,"open":358.041,"high":358.18,"low":357.995,"close":358.178,"volume":0.8805999755859375},{"timestamp":1742343960000,"open":358.177,"high":358.206,"low":358.157,"close":358.167,"volume":1.0003000497817993},{"timestamp":1742344020000,"open":358.171,"high":358.271,"low":358.122,"close":358.224,"volume":1.489400029182434},{"timestamp":1742344080000,"open":358.268,"high":358.334,"low":358.225,"close":358.256,"volume":0.8119000196456909},{"timestamp":1742344140000,"open":358.282,"high":358.307,"low":358.111,"close":358.157,"volume":1.214900016784668},{"timestamp":1742344200000,"open":358.187,"high":358.239,"low":358.128,"close":358.176,"volume":2.158099889755249},{"timestamp":1742344260000,"open":358.144,"high":358.232,"low":358.069,"close":358.149,"volume":0.635200023651123},{"timestamp":1742344320000,"open":358.121,"high":358.265,"low":358.064,"close":358.159,"volume":0.564300000667572},{"timestamp":1742344380000,"open":358.214,"high":358.223,"low":358.036,"close":358.144,"volume":0.6291000247001648},{"timestamp":1742344440000,"open":358.147,"high":358.226,"low":358.04,"close":358.151,"volume":1.2554999589920044},{"timestamp":1742344500000,"open":358.138,"high":358.244,"low":358.062,"close":358.191,"volume":1.1430000066757202},{"timestamp":1742344560000,"open":358.224,"high":358.418,"low":358.152,"close":358.412,"volume":0.5170000195503235},{"timestamp":1742344620000,"open":358.421,"high":358.442,"low":358.219,"close":358.22,"volume":0.7829999923706055},{"timestamp":1742344680000,"open":358.222,"high":358.275,"low":358.119,"close":358.181,"volume":2.2976999282836914},{"timestamp":1742344740000,"open":358.182,"high":358.309,"low":358.131,"close":358.25,"volume":1.4984999895095825},{"timestamp":1742344800000,"open":358.257,"high":358.427,"low":358.21,"close":358.326,"volume":0.5885999798774719},{"timestamp":1742344860000,"open":358.321,"high":358.483,"low":358.302,"close":358.362,"volume":0.7641000151634216},{"timestamp":1742344920000,"open":358.375,"high":358.443,"low":358.344,"close":358.386,"volume":0.534600019454956},{"timestamp":1742344980000,"open":358.38,"high":358.414,"low":358.279,"close":358.393,"volume":0.4724999964237213},{"timestamp":1742345040000,"open":358.392,"high":358.474,"low":358.364,"close":358.446,"volume":0.33480000495910645},{"timestamp":1742345100000,"open":358.446,"high":358.61,"low":358.407,"close":358.594,"volume":1.5443999767303467},{"timestamp":1742345160000,"open":358.594,"high":358.608,"low":358.466,"close":358.541,"volume":1.1367000341415405},{"timestamp":1742345220000,"open":358.525,"high":358.584,"low":358.489,"close":358.571,"volume":1.1960999965667725},{"timestamp":1742345280000,"open":358.57,"high":358.666,"low":358.497,"close":358.541,"volume":1.069200038909912},{"timestamp":1742345340000,"open":358.548,"high":358.686,"low":358.492,"close":358.593,"volume":1.854599952697754},{"timestamp":1742345400000,"open":358.606,"high":358.669,"low":358.57,"close":358.6,"volume":1.4206000566482544},{"timestamp":1742345460000,"open":358.6,"high":358.684,"low":358.529,"close":358.655,"volume":2.041100025177002},{"timestamp":1742345520000,"open":358.655,"high":358.811,"low":358.653,"close":358.746,"volume":1.236199975013733},{"timestamp":1742345580000,"open":358.726,"high":358.859,"low":358.693,"close":358.82,"volume":1.4493000507354736},{"timestamp":1742345640000,"open":358.823,"high":358.823,"low":358.681,"close":358.743,"volume":0.9391000270843506},{"timestamp":1742345700000,"open":358.719,"high":358.719,"low":358.61,"close":358.677,"volume":0.7975999712944031},{"timestamp":1742345760000,"open":358.677,"high":358.773,"low":358.605,"close":358.713,"volume":1.2274999618530273},{"timestamp":1742345820000,"open":358.716,"high":358.761,"low":358.665,"close":358.688,"volume":1.034000039100647},{"timestamp":1742345880000,"open":358.689,"high":358.763,"low":358.685,"close":358.751,"volume":0.39959999918937683},{"timestamp":1742345940000,"open":358.757,"high":358.776,"low":358.633,"close":358.776,"volume":1.455199956893921},{"timestamp":1742346000000,"open":358.723,"high":358.977,"low":358.575,"close":358.965,"volume":4.135900020599365},{"timestamp":1742346060000,"open":358.964,"high":358.994,"low":358.737,"close":358.789,"volume":1.7740999460220337},{"timestamp":1742346120000,"open":358.789,"high":358.808,"low":358.613,"close":358.63,"volume":0.993399977684021},{"timestamp":1742346180000,"open":358.627,"high":358.7,"low":358.53,"close":358.548,"volume":1.2271000146865845},{"timestamp":1742346240000,"open":358.557,"high":358.566,"low":358.46,"close":358.492,"volume":0.3587000072002411},{"timestamp":1742346300000,"open":358.545,"high":358.554,"low":358.438,"close":358.545,"volume":0.5126000046730042},{"timestamp":1742346360000,"open":358.545,"high":358.626,"low":358.396,"close":358.542,"volume":1.2877999544143677},{"timestamp":1742346420000,"open":358.531,"high":358.619,"low":358.494,"close":358.553,"volume":0.4616999924182892},{"timestamp":1742346480000,"open":358.552,"high":358.678,"low":358.539,"close":358.602,"volume":0.5479999780654907},{"timestamp":1742346540000,"open":358.599,"high":358.698,"low":358.512,"close":358.651,"volume":0.758400022983551},{"timestamp":1742346600000,"open":358.694,"high":358.803,"low":358.65,"close":358.795,"volume":0.5034000277519226},{"timestamp":1742346660000,"open":358.788,"high":358.842,"low":358.638,"close":358.639,"volume":0.4925999939441681},{"timestamp":1742346720000,"open":358.658,"high":358.722,"low":358.545,"close":358.554,"volume":0.9868000149726868},{"timestamp":1742346780000,"open":358.553,"high":358.628,"low":358.522,"close":358.576,"volume":1.5645999908447266},{"timestamp":1742346840000,"open":358.575,"high":358.665,"low":358.563,"close":358.599,"volume":1.0097999572753906},{"timestamp":1742346900000,"open":358.594,"high":358.655,"low":358.558,"close":358.575,"volume":1.1568000316619873},{"timestamp":1742346960000,"open":358.577,"high":358.658,"low":358.543,"close":358.575,"volume":1.3553999662399292},{"timestamp":1742347020000,"open":358.579,"high":358.608,"low":358.513,"close":358.513,"volume":0.8356000185012817},{"timestamp":1742347080000,"open":358.519,"high":358.565,"low":358.375,"close":358.502,"volume":2.9346001148223877},{"timestamp":1742347140000,"open":358.491,"high":358.513,"low":358.363,"close":358.431,"volume":1.7036000490188599},{"timestamp":1742347200000,"open":358.419,"high":358.502,"low":358.402,"close":358.488,"volume":0.4575999975204468},{"timestamp":1742347260000,"open":358.489,"high":358.549,"low":358.418,"close":358.534,"volume":0.8098000288009644},{"timestamp":1742347320000,"open":358.527,"high":358.631,"low":358.487,"close":358.61,"volume":3.3759000301361084},{"timestamp":1742347380000,"open":358.609,"high":358.654,"low":358.493,"close":358.591,"volume":1.2542999982833862},{"timestamp":1742347440000,"open":358.602,"high":358.621,"low":358.495,"close":358.497,"volume":0.5694000124931335},{"timestamp":1742347500000,"open":358.496,"high":358.65,"low":358.49,"close":358.646,"volume":0.39419999718666077},{"timestamp":1742347560000,"open":358.647,"high":358.7,"low":358.493,"close":358.493,"volume":0.296999990940094},{"timestamp":1742347620000,"open":358.471,"high":358.639,"low":358.387,"close":358.593,"volume":0.5196999907493591},{"timestamp":1742347680000,"open":358.573,"high":358.738,"low":358.529,"close":358.662,"volume":1.9732999801635742},{"timestamp":1742347740000,"open":358.666,"high":358.668,"low":358.593,"close":358.634,"volume":3.3289999961853027},{"timestamp":1742347800000,"open":358.636,"high":358.637,"low":358.441,"close":358.513,"volume":4.361400127410889},{"timestamp":1742347860000,"open":358.52,"high":358.532,"low":358.371,"close":358.375,"volume":3.827699899673462},{"timestamp":1742347920000,"open":358.393,"high":358.447,"low":358.275,"close":358.413,"volume":1.9907000064849854},{"timestamp":1742347980000,"open":358.416,"high":358.485,"low":358.296,"close":358.411,"volume":1.2726000547409058},{"timestamp":1742348040000,"open":358.432,"high":358.486,"low":358.358,"close":358.423,"volume":1.0648000240325928},{"timestamp":1742348100000,"open":358.399,"high":358.638,"low":358.346,"close":358.538,"volume":1.399899959564209},{"timestamp":1742348160000,"open":358.526,"high":358.655,"low":358.512,"close":358.607,"volume":1.083899974822998},{"timestamp":1742348220000,"open":358.61,"high":358.655,"low":358.454,"close":358.542,"volume":1.111899971961975},{"timestamp":1742348280000,"open":358.542,"high":358.571,"low":358.442,"close":358.545,"volume":0.9463000297546387},{"timestamp":1742348340000,"open":358.544,"high":358.57,"low":358.453,"close":358.503,"volume":2.1410000324249268},{"timestamp":1742348400000,"open":358.516,"high":358.544,"low":358.262,"close":358.299,"volume":3.884999990463257},{"timestamp":1742348460000,"open":358.31,"high":358.332,"low":358.223,"close":358.223,"volume":2.806999921798706},{"timestamp":1742348520000,"open":358.255,"high":358.255,"low":358.073,"close":358.119,"volume":2.586199998855591},{"timestamp":1742348580000,"open":358.118,"high":358.201,"low":358.042,"close":358.053,"volume":8.638500213623047},{"timestamp":1742348640000,"open":358.054,"high":358.21,"low":358.052,"close":358.164,"volume":3.9632999897003174},{"timestamp":1742348700000,"open":358.168,"high":358.261,"low":358.114,"close":358.24,"volume":5.502600193023682},{"timestamp":1742348760000,"open":358.241,"high":358.241,"low":358.114,"close":358.188,"volume":3.477099895477295},{"timestamp":1742348820000,"open":358.155,"high":358.352,"low":358.155,"close":358.266,"volume":2.0053999423980713},{"timestamp":1742348880000,"open":358.265,"high":358.359,"low":358.207,"close":358.245,"volume":8.364500045776367},{"timestamp":1742348940000,"open":358.251,"high":358.297,"low":358.189,"close":358.203,"volume":2.7109999656677246},{"timestamp":1742349000000,"open":358.191,"high":358.234,"low":358.095,"close":358.168,"volume":3.0773000717163086},{"timestamp":1742349060000,"open":358.161,"high":358.171,"low":358.004,"close":358.02,"volume":14.907699584960938},{"timestamp":1742349120000,"open":358.005,"high":358.091,"low":357.94,"close":357.961,"volume":7.428100109100342},{"timestamp":1742349180000,"open":357.97,"high":358.073,"low":357.896,"close":357.944,"volume":1.8973000049591064},{"timestamp":1742349240000,"open":357.913,"high":357.951,"low":357.811,"close":357.875,"volume":6.6305999755859375},{"timestamp":1742349300000,"open":357.875,"high":357.894,"low":357.809,"close":357.853,"volume":1.5511000156402588},{"timestamp":1742349360000,"open":357.835,"high":357.971,"low":357.835,"close":357.952,"volume":1.9648000001907349},{"timestamp":1742349420000,"open":357.952,"high":358.163,"low":357.905,"close":358.155,"volume":1.4916000366210938},{"timestamp":1742349480000,"open":358.145,"high":358.24,"low":358.144,"close":358.226,"volume":1.608199954032898},{"timestamp":1742349540000,"open":358.222,"high":358.323,"low":358.197,"close":358.249,"volume":2.183799982070923},{"timestamp":1742349600000,"open":358.248,"high":358.323,"low":358.174,"close":358.296,"volume":0.8934000134468079},{"timestamp":1742349660000,"open":358.266,"high":358.391,"low":358.226,"close":358.391,"volume":0.5547999739646912},{"timestamp":1742349720000,"open":358.367,"high":358.452,"low":358.341,"close":358.452,"volume":0.7074000239372253},{"timestamp":1742349780000,"open":358.444,"high":358.452,"low":358.27,"close":358.288,"volume":0.5885999798774719},{"timestamp":1742349840000,"open":358.304,"high":358.432,"low":358.277,"close":358.374,"volume":0.5426999926567078},{"timestamp":1742349900000,"open":358.373,"high":358.488,"low":358.373,"close":358.424,"volume":0.7681000232696533},{"timestamp":1742349960000,"open":358.424,"high":358.582,"low":358.424,"close":358.475,"volume":0.8855999708175659},{"timestamp":1742350020000,"open":358.507,"high":358.507,"low":358.347,"close":358.453,"volume":0.6966000199317932},{"timestamp":1742350080000,"open":358.455,"high":358.488,"low":358.381,"close":358.465,"volume":0.8126999735832214},{"timestamp":1742350140000,"open":358.463,"high":358.488,"low":358.377,"close":358.463,"volume":0.715499997138977},{"timestamp":1742350200000,"open":358.454,"high":358.688,"low":358.441,"close":358.571,"volume":0.5022000074386597},{"timestamp":1742350260000,"open":358.58,"high":358.74,"low":358.571,"close":358.67,"volume":0.45899999141693115},{"timestamp":1742350320000,"open":358.649,"high":358.782,"low":358.629,"close":358.659,"volume":0.6304000020027161},{"timestamp":1742350380000,"open":358.661,"high":358.668,"low":358.46,"close":358.482,"volume":0.5616000294685364},{"timestamp":1742350440000,"open":358.482,"high":358.483,"low":358.324,"close":358.376,"volume":0.47519999742507935},{"timestamp":1742350500000,"open":358.428,"high":358.48,"low":358.333,"close":358.409,"volume":0.6371999979019165},{"timestamp":1742350560000,"open":358.462,"high":358.467,"low":358.358,"close":358.446,"volume":0.5791000127792358},{"timestamp":1742350620000,"open":358.439,"high":358.45,"low":358.346,"close":358.347,"volume":0.5102999806404114},{"timestamp":1742350680000,"open":358.347,"high":358.4,"low":358.321,"close":358.386,"volume":0.34689998626708984},{"timestamp":1742350740000,"open":358.394,"high":358.394,"low":358.317,"close":358.351,"volume":0.33340001106262207},{"timestamp":1742350800000,"open":358.352,"high":358.354,"low":358.285,"close":358.288,"volume":0.28619998693466187},{"timestamp":1742350860000,"open":358.289,"high":358.289,"low":358.134,"close":358.186,"volume":0.5709999799728394},{"timestamp":1742350920000,"open":358.186,"high":358.203,"low":358.113,"close":358.135,"volume":0.41850000619888306},{"timestamp":1742350980000,"open":358.138,"high":358.178,"low":358.027,"close":358.076,"volume":0.38339999318122864},{"timestamp":1742351040000,"open":358.077,"high":358.108,"low":358.049,"close":358.075,"volume":0.4535999894142151},{"timestamp":1742351100000,"open":358.042,"high":358.191,"low":357.991,"close":358.188,"volume":0.9139000177383423},{"timestamp":1742351160000,"open":358.189,"high":358.196,"low":358.004,"close":358.057,"volume":0.39010000228881836},{"timestamp":1742351220000,"open":358.053,"high":358.107,"low":358.017,"close":358.096,"volume":0.41850000619888306},{"timestamp":1742351280000,"open":358.086,"high":358.217,"low":358.069,"close":358.189,"volume":0.39419999718666077},{"timestamp":1742351340000,"open":358.194,"high":358.197,"low":358.137,"close":358.147,"volume":0.36719998717308044},{"timestamp":1742351400000,"open":358.158,"high":358.292,"low":358.034,"close":358.292,"volume":0.6371999979019165},{"timestamp":1742351460000,"open":358.26,"high":358.397,"low":358.218,"close":358.397,"volume":0.5562000274658203},{"timestamp":1742351520000,"open":358.396,"high":358.69,"low":358.375,"close":358.627,"volume":0.5967000126838684},{"timestamp":1742351580000,"open":358.631,"high":358.765,"low":358.581,"close":358.729,"volume":0.5669999718666077},{"timestamp":1742351640000,"open":358.732,"high":358.737,"low":358.501,"close":358.603,"volume":0.7829999923706055},{"timestamp":1742351700000,"open":358.518,"high":358.603,"low":358.404,"close":358.442,"volume":0.6883999705314636},{"timestamp":1742351760000,"open":358.442,"high":358.71,"low":358.428,"close":358.692,"volume":0.6358000040054321},{"timestamp":1742351820000,"open":358.69,"high":358.772,"low":358.682,"close":358.772,"volume":0.6177999973297119},{"timestamp":1742351880000,"open":358.751,"high":358.888,"low":358.74,"close":358.875,"volume":1.842900037765503},{"timestamp":1742351940000,"open":358.873,"high":359.007,"low":358.871,"close":358.953,"volume":0.5586000084877014},{"timestamp":1742352000000,"open":358.923,"high":359.01,"low":358.8,"close":358.854,"volume":0.7462999820709229},{"timestamp":1742352060000,"open":358.856,"high":359.049,"low":358.841,"close":358.918,"volume":0.45899999141693115},{"timestamp":1742352120000,"open":358.919,"high":359.124,"low":358.905,"close":359.124,"volume":1.0240000486373901},{"timestamp":1742352180000,"open":359.114,"high":359.136,"low":359.039,"close":359.118,"volume":1.2726000547409058},{"timestamp":1742352240000,"open":359.11,"high":359.4,"low":359.098,"close":359.326,"volume":0.9736999869346619},{"timestamp":1742352300000,"open":359.327,"high":359.4,"low":359.325,"close":359.38,"volume":1.3202999830245972},{"timestamp":1742352360000,"open":359.376,"high":359.492,"low":359.306,"close":359.334,"volume":2.114300012588501},{"timestamp":1742352420000,"open":359.338,"high":359.477,"low":359.316,"close":359.47,"volume":1.0961999893188477},{"timestamp":1742352480000,"open":359.471,"high":359.618,"low":359.448,"close":359.54,"volume":1.8707000017166138},{"timestamp":1742352540000,"open":359.53,"high":359.561,"low":359.454,"close":359.477,"volume":1.3938000202178955},{"timestamp":1742352600000,"open":359.472,"high":359.493,"low":359.429,"close":359.446,"volume":1.5958000421524048},{"timestamp":1742352660000,"open":359.474,"high":359.479,"low":359.306,"close":359.313,"volume":1.3736000061035156},{"timestamp":1742352720000,"open":359.335,"high":359.335,"low":359.26,"close":359.299,"volume":1.0961999893188477},{"timestamp":1742352780000,"open":359.296,"high":359.404,"low":359.286,"close":359.364,"volume":1.2524000406265259},{"timestamp":1742352840000,"open":359.366,"high":359.369,"low":359.23,"close":359.23,"volume":0.8281999826431274},{"timestamp":1742352900000,"open":359.251,"high":359.272,"low":359.181,"close":359.187,"volume":0.7271999716758728},{"timestamp":1742352960000,"open":359.239,"high":359.369,"low":359.229,"close":359.287,"volume":0.949400007724762},{"timestamp":1742353020000,"open":359.286,"high":359.363,"low":359.282,"close":359.307,"volume":0.949400007724762},{"timestamp":1742353080000,"open":359.319,"high":359.32,"low":359.16,"close":359.163,"volume":0.989799976348877},{"timestamp":1742353140000,"open":359.152,"high":359.262,"low":359.131,"close":359.251,"volume":1.0099999904632568},{"timestamp":1742353200000,"open":359.262,"high":359.388,"low":359.262,"close":359.348,"volume":1.292799949645996},{"timestamp":1742353260000,"open":359.337,"high":359.389,"low":359.235,"close":359.286,"volume":1.4342000484466553},{"timestamp":1742353320000,"open":359.277,"high":359.288,"low":359.126,"close":359.168,"volume":1.5149999856948853},{"timestamp":1742353380000,"open":359.159,"high":359.194,"low":359.096,"close":359.18,"volume":1.0504000186920166},{"timestamp":1742353440000,"open":359.148,"high":359.187,"low":358.984,"close":359.046,"volume":0.8281999826431274},{"timestamp":1742353500000,"open":359.015,"high":359.189,"low":359.015,"close":359.169,"volume":0.9696000218391418},{"timestamp":1742353560000,"open":359.147,"high":359.305,"low":359.074,"close":359.24,"volume":0.8483999967575073},{"timestamp":1742353620000,"open":359.273,"high":359.311,"low":359.22,"close":359.252,"volume":1.312999963760376},{"timestamp":1742353680000,"open":359.251,"high":359.31,"low":359.247,"close":359.249,"volume":1.5351999998092651},{"timestamp":1742353740000,"open":359.245,"high":359.246,"low":359.14,"close":359.215,"volume":1.4342000484466553},{"timestamp":1742353800000,"open":359.246,"high":359.261,"low":359.196,"close":359.261,"volume":1.4140000343322754},{"timestamp":1742353860000,"open":359.251,"high":359.323,"low":359.19,"close":359.252,"volume":1.3736000061035156},{"timestamp":1742353920000,"open":359.294,"high":359.385,"low":359.232,"close":359.384,"volume":1.4947999715805054},{"timestamp":1742353980000,"open":359.405,"high":359.476,"low":359.302,"close":359.34,"volume":0.949400007724762},{"timestamp":1742354040000,"open":359.319,"high":359.34,"low":359.263,"close":359.285,"volume":1.3938000202178955},{"timestamp":1742354100000,"open":359.285,"high":359.285,"low":359.104,"close":359.171,"volume":1.5996999740600586},{"timestamp":1742354160000,"open":359.151,"high":359.188,"low":359.04,"close":359.064,"volume":0.6693999767303467},{"timestamp":1742354220000,"open":359.066,"high":359.333,"low":359.056,"close":359.293,"volume":0.8622999787330627},{"timestamp":1742354280000,"open":359.292,"high":359.455,"low":359.266,"close":359.342,"volume":0.9223999977111816},{"timestamp":1742354340000,"open":359.342,"high":359.422,"low":359.34,"close":359.371,"volume":0.4077000021934509},{"timestamp":1742354400000,"open":359.37,"high":359.427,"low":359.263,"close":359.294,"volume":1.0500999689102173},{"timestamp":1742354460000,"open":359.294,"high":359.414,"low":359.203,"close":359.247,"volume":1.4670000076293945},{"timestamp":1742354520000,"open":359.225,"high":359.37,"low":359.225,"close":359.301,"volume":0.8015999794006348},{"timestamp":1742354580000,"open":359.3,"high":359.324,"low":359.209,"close":359.304,"volume":0.666700005531311},{"timestamp":1742354640000,"open":359.303,"high":359.362,"low":359.248,"close":359.302,"volume":1.3446999788284302},{"timestamp":1742354700000,"open":359.297,"high":359.297,"low":359.213,"close":359.23,"volume":1.5456000566482544},{"timestamp":1742354760000,"open":359.272,"high":359.272,"low":359.069,"close":359.152,"volume":1.7274999618530273},{"timestamp":1742354820000,"open":359.158,"high":359.403,"low":359.148,"close":359.403,"volume":0.6668000221252441},{"timestamp":1742354880000,"open":359.359,"high":359.419,"low":359.264,"close":359.316,"volume":0.804099977016449},{"timestamp":1742354940000,"open":359.285,"high":359.329,"low":359.213,"close":359.259,"volume":1.9910999536514282},{"timestamp":1742355000000,"open":359.259,"high":359.267,"low":359.178,"close":359.223,"volume":1.677299976348877},{"timestamp":1742355060000,"open":359.222,"high":359.306,"low":359.209,"close":359.287,"volume":1.1865999698638916},{"timestamp":1742355120000,"open":359.281,"high":359.381,"low":359.247,"close":359.33,"volume":0.7246000170707703},{"timestamp":1742355180000,"open":359.32,"high":359.441,"low":359.32,"close":359.375,"volume":1.2999999523162842},{"timestamp":1742355240000,"open":359.384,"high":359.433,"low":359.332,"close":359.38,"volume":0.6748999953269958},{"timestamp":1742355300000,"open":359.374,"high":359.444,"low":359.325,"close":359.381,"volume":1.0880000591278076},{"timestamp":1742355360000,"open":359.382,"high":359.494,"low":359.375,"close":359.471,"volume":3.163800001144409},{"timestamp":1742355420000,"open":359.451,"high":359.507,"low":359.362,"close":359.415,"volume":1.156499981880188},{"timestamp":1742355480000,"open":359.441,"high":359.441,"low":359.241,"close":359.333,"volume":0.5020999908447266},{"timestamp":1742355540000,"open":359.333,"high":359.363,"low":359.256,"close":359.325,"volume":0.423799991607666},{"timestamp":1742355600000,"open":359.324,"high":359.379,"low":359.263,"close":359.337,"volume":1.089400053024292},{"timestamp":1742355660000,"open":359.334,"high":359.423,"low":359.334,"close":359.404,"volume":0.3212999999523163},{"timestamp":1742355720000,"open":359.412,"high":359.449,"low":359.357,"close":359.389,"volume":0.4196999967098236},{"timestamp":1742355780000,"open":359.391,"high":359.501,"low":359.371,"close":359.378,"volume":0.5601999759674072},{"timestamp":1742355840000,"open":359.343,"high":359.453,"low":359.287,"close":359.35,"volume":0.5008000135421753},{"timestamp":1742355900000,"open":359.307,"high":359.443,"low":359.296,"close":359.41,"volume":1.0650999546051025},{"timestamp":1742355960000,"open":359.442,"high":359.613,"low":359.427,"close":359.553,"volume":0.5224000215530396},{"timestamp":1742356020000,"open":359.558,"high":359.558,"low":359.38,"close":359.509,"volume":0.635200023651123},{"timestamp":1742356080000,"open":359.488,"high":359.553,"low":359.488,"close":359.503,"volume":0.7213000059127808},{"timestamp":1742356140000,"open":359.502,"high":359.521,"low":359.483,"close":359.492,"volume":1.273800015449524},{"timestamp":1742356200000,"open":359.499,"high":359.553,"low":359.434,"close":359.505,"volume":0.7200000286102295},{"timestamp":1742356260000,"open":359.505,"high":359.584,"low":359.484,"close":359.489,"volume":1.6409000158309937},{"timestamp":1742356320000,"open":359.493,"high":359.57,"low":359.481,"close":359.559,"volume":1.5533000230789185},{"timestamp":1742356380000,"open":359.559,"high":359.666,"low":359.525,"close":359.59,"volume":1.4035999774932861},{"timestamp":1742356440000,"open":359.568,"high":359.645,"low":359.559,"close":359.567,"volume":2.4275999069213867},{"timestamp":1742356500000,"open":359.564,"high":359.677,"low":359.564,"close":359.658,"volume":1.8091000318527222},{"timestamp":1742356560000,"open":359.668,"high":359.821,"low":359.65,"close":359.66,"volume":2.3966000080108643},{"timestamp":1742356620000,"open":359.661,"high":359.714,"low":359.561,"close":359.599,"volume":1.9917000532150269},{"timestamp":1742356680000,"open":359.611,"high":359.625,"low":359.479,"close":359.549,"volume":2.1303000450134277},{"timestamp":1742356740000,"open":359.543,"high":359.589,"low":359.445,"close":359.455,"volume":2.7746999263763428},{"timestamp":1742356800000,"open":359.451,"high":359.451,"low":359.225,"close":359.257,"volume":2.765000104904175},{"timestamp":1742356860000,"open":359.257,"high":359.259,"low":359.033,"close":359.119,"volume":2.4893999099731445},{"timestamp":1742356920000,"open":359.131,"high":359.151,"low":359.039,"close":359.095,"volume":1.3098000288009644},{"timestamp":1742356980000,"open":359.099,"high":359.12,"low":359.012,"close":359.066,"volume":1.4982000589370728},{"timestamp":1742357040000,"open":359.063,"high":359.188,"low":359.063,"close":359.112,"volume":0.36980000138282776},{"timestamp":1742357100000,"open":359.11,"high":359.11,"low":358.955,"close":359.009,"volume":1.0893000364303589},{"timestamp":1742357160000,"open":358.978,"high":359.018,"low":358.919,"close":358.988,"volume":0.8438000082969666},{"timestamp":1742357220000,"open":359.009,"high":359.009,"low":358.963,"close":358.982,"volume":0.5697000026702881},{"timestamp":1742357280000,"open":358.978,"high":359.005,"low":358.82,"close":358.882,"volume":2.4537999629974365},{"timestamp":1742357340000,"open":358.84,"high":358.987,"low":358.84,"close":358.95,"volume":1.8853000402450562},{"timestamp":1742357400000,"open":358.957,"high":358.982,"low":358.887,"close":358.954,"volume":1.6526000499725342},{"timestamp":1742357460000,"open":358.937,"high":358.986,"low":358.899,"close":358.982,"volume":2.7922000885009766},{"timestamp":1742357520000,"open":358.981,"high":359.129,"low":358.895,"close":359.109,"volume":1.6337000131607056},{"timestamp":1742357580000,"open":359.118,"high":359.234,"low":359.094,"close":359.182,"volume":1.0961999893188477},{"timestamp":1742357640000,"open":359.15,"high":359.172,"low":359.053,"close":359.053,"volume":1.0706000328063965},{"timestamp":1742357700000,"open":359.054,"high":359.082,"low":358.957,"close":358.97,"volume":1.478700041770935},{"timestamp":1742357760000,"open":358.985,"high":359.016,"low":358.897,"close":358.995,"volume":1.8346999883651733},{"timestamp":1742357820000,"open":358.98,"high":359.027,"low":358.962,"close":358.987,"volume":1.5592999458312988},{"timestamp":1742357880000,"open":359.01,"high":359.132,"low":359.009,"close":359.132,"volume":0.5857999920845032},{"timestamp":1742357940000,"open":359.141,"high":359.247,"low":359.116,"close":359.214,"volume":1.1109999418258667},{"timestamp":1742358000000,"open":359.203,"high":359.223,"low":359.149,"close":359.183,"volume":0.8888000249862671},{"timestamp":1742358060000,"open":359.181,"high":359.287,"low":359.181,"close":359.244,"volume":0.8377000093460083},{"timestamp":1742358120000,"open":359.241,"high":359.311,"low":359.213,"close":359.311,"volume":0.9089999794960022},{"timestamp":1742358180000,"open":359.343,"high":359.343,"low":359.257,"close":359.324,"volume":1.0302000045776367},{"timestamp":1742358240000,"open":359.331,"high":359.331,"low":359.217,"close":359.234,"volume":2.1466000080108643},{"timestamp":1742358300000,"open":359.247,"high":359.256,"low":359.18,"close":359.248,"volume":2.121000051498413},{"timestamp":1742358360000,"open":359.222,"high":359.322,"low":359.201,"close":359.299,"volume":1.0759999752044678},{"timestamp":1742358420000,"open":359.302,"high":359.33,"low":359.196,"close":359.228,"volume":1.232200026512146},{"timestamp":1742358480000,"open":359.229,"high":359.235,"low":359.117,"close":359.13,"volume":1.7977999448776245},{"timestamp":1742358540000,"open":359.114,"high":359.195,"low":359.104,"close":359.149,"volume":2.605799913406372},{"timestamp":1742358600000,"open":359.144,"high":359.195,"low":359.115,"close":359.17,"volume":2.0401999950408936},{"timestamp":1742358660000,"open":359.17,"high":359.201,"low":359.165,"close":359.175,"volume":1.3365000486373901},{"timestamp":1742358720000,"open":359.175,"high":359.192,"low":359.09,"close":359.188,"volume":2.0429999828338623},{"timestamp":1742358780000,"open":359.162,"high":359.188,"low":359.104,"close":359.144,"volume":1.9056999683380127},{"timestamp":1742358840000,"open":359.14,"high":359.168,"low":359.018,"close":359.061,"volume":0.6517999768257141},{"timestamp":1742358900000,"open":359.065,"high":359.196,"low":359.046,"close":359.184,"volume":1.2375999689102173},{"timestamp":1742358960000,"open":359.184,"high":359.266,"low":359.181,"close":359.224,"volume":0.8080000281333923},{"timestamp":1742359020000,"open":359.218,"high":359.234,"low":359.144,"close":359.156,"volume":0.9387000203132629},{"timestamp":1742359080000,"open":359.145,"high":359.198,"low":359.122,"close":359.124,"volume":0.7271999716758728},{"timestamp":1742359140000,"open":359.117,"high":359.176,"low":359.024,"close":359.024,"volume":0.5454000234603882},{"timestamp":1742359200000,"open":359.045,"high":359.059,"low":358.961,"close":358.973,"volume":1.1311999559402466},{"timestamp":1742359260000,"open":358.989,"high":359.05,"low":358.954,"close":358.977,"volume":0.9291999936103821},{"timestamp":1742359320000,"open":359.009,"high":359.049,"low":358.945,"close":359.029,"volume":1.312999963760376},{"timestamp":1742359380000,"open":359.031,"high":359.134,"low":359.023,"close":359.071,"volume":0.5252000093460083},{"timestamp":1742359440000,"open":359.066,"high":359.112,"low":359.033,"close":359.066,"volume":0.323199987411499},{"timestamp":1742359500000,"open":359.034,"high":359.088,"low":358.98,"close":358.992,"volume":0.9089999794960022},{"timestamp":1742359560000,"open":358.982,"high":359.052,"low":358.978,"close":359.012,"volume":1.0504000186920166},{"timestamp":1742359620000,"open":359.001,"high":359.043,"low":358.98,"close":359.031,"volume":0.6262000203132629},{"timestamp":1742359680000,"open":359.031,"high":359.158,"low":359.011,"close":359.145,"volume":1.1513999700546265},{"timestamp":1742359740000,"open":359.154,"high":359.175,"low":359.125,"close":359.167,"volume":0.7070000171661377},{"timestamp":1742359800000,"open":359.165,"high":359.262,"low":359.13,"close":359.239,"volume":0.989799976348877},{"timestamp":1742359860000,"open":359.229,"high":359.287,"low":359.184,"close":359.25,"volume":1.0706000328063965},{"timestamp":1742359920000,"open":359.25,"high":359.256,"low":359.216,"close":359.242,"volume":0.989799976348877},{"timestamp":1742359980000,"open":359.219,"high":359.275,"low":359.212,"close":359.242,"volume":1.3331999778747559},{"timestamp":1742360040000,"open":359.242,"high":359.342,"low":359.23,"close":359.329,"volume":1.0504000186920166},{"timestamp":1742360100000,"open":359.298,"high":359.336,"low":359.141,"close":359.18,"volume":1.2120000123977661},{"timestamp":1742360160000,"open":359.176,"high":359.308,"low":359.176,"close":359.224,"volume":2.1048998832702637},{"timestamp":1742360220000,"open":359.223,"high":359.325,"low":359.222,"close":359.303,"volume":1.3938000202178955},{"timestamp":1742360280000,"open":359.314,"high":359.416,"low":359.269,"close":359.402,"volume":1.3331999778747559},{"timestamp":1742360340000,"open":359.395,"high":359.456,"low":359.341,"close":359.425,"volume":1.155500054359436},{"timestamp":1742360400000,"open":359.415,"high":359.531,"low":359.375,"close":359.509,"volume":1.4976999759674072},{"timestamp":1742360460000,"open":359.511,"high":359.631,"low":359.473,"close":359.574,"volume":1.9190000295639038},{"timestamp":1742360520000,"open":359.571,"high":359.604,"low":359.512,"close":359.585,"volume":2.161400079727173},{"timestamp":1742360580000,"open":359.585,"high":359.61,"low":359.533,"close":359.535,"volume":1.3736000061035156},{"timestamp":1742360640000,"open":359.548,"high":359.591,"low":359.501,"close":359.521,"volume":1.7372000217437744},{"timestamp":1742360700000,"open":359.52,"high":359.585,"low":359.469,"close":359.55,"volume":1.9392000436782837},{"timestamp":1742360760000,"open":359.551,"high":359.574,"low":359.494,"close":359.54,"volume":1.8381999731063843},{"timestamp":1742360820000,"open":359.54,"high":359.584,"low":359.507,"close":359.553,"volume":1.8381999731063843},{"timestamp":1742360880000,"open":359.553,"high":359.753,"low":359.531,"close":359.742,"volume":2.6663999557495117},{"timestamp":1742360940000,"open":359.738,"high":359.825,"low":359.638,"close":359.786,"volume":2.3835999965667725},{"timestamp":1742361000000,"open":359.735,"high":359.821,"low":359.725,"close":359.815,"volume":0.7325999736785889},{"timestamp":1742361060000,"open":359.818,"high":359.968,"low":359.814,"close":359.954,"volume":1.3776999711990356},{"timestamp":1742361120000,"open":359.943,"high":360.12,"low":359.943,"close":360.066,"volume":2.0401999950408936},{"timestamp":1742361180000,"open":360.045,"high":360.072,"low":359.906,"close":359.927,"volume":1.3351000547409058},{"timestamp":1742361240000,"open":359.925,"high":359.957,"low":359.87,"close":359.88,"volume":1.2390999794006348},{"timestamp":1742361300000,"open":359.869,"high":359.869,"low":359.76,"close":359.78,"volume":1.975600004196167},{"timestamp":1742361360000,"open":359.794,"high":359.968,"low":359.756,"close":359.926,"volume":1.8423000574111938},{"timestamp":1742361420000,"open":359.927,"high":359.941,"low":359.824,"close":359.824,"volume":1.1715999841690063},{"timestamp":1742361480000,"open":359.825,"high":359.891,"low":359.823,"close":359.86,"volume":1.2120000123977661},{"timestamp":1742361540000,"open":359.851,"high":359.944,"low":359.826,"close":359.923,"volume":1.7412999868392944},{"timestamp":1742361600000,"open":359.924,"high":360,"low":359.839,"close":359.949,"volume":1.163699984550476},{"timestamp":1742361660000,"open":359.95,"high":360.004,"low":359.849,"close":359.849,"volume":1.2120000123977661},{"timestamp":1742361720000,"open":359.851,"high":359.873,"low":359.725,"close":359.812,"volume":1.8952000141143799},{"timestamp":1742361780000,"open":359.823,"high":359.844,"low":359.692,"close":359.797,"volume":1.6497999429702759},{"timestamp":1742361840000,"open":359.796,"high":359.897,"low":359.796,"close":359.87,"volume":1.3533999919891357},{"timestamp":1742361900000,"open":359.847,"high":359.896,"low":359.792,"close":359.805,"volume":1.236299991607666},{"timestamp":1742361960000,"open":359.82,"high":359.907,"low":359.784,"close":359.832,"volume":1.7977999448776245},{"timestamp":1742362020000,"open":359.791,"high":359.939,"low":359.791,"close":359.928,"volume":1.0302000045776367},{"timestamp":1742362080000,"open":359.918,"high":359.935,"low":359.813,"close":359.871,"volume":2.060699939727783},{"timestamp":1742362140000,"open":359.868,"high":359.907,"low":359.82,"close":359.831,"volume":1.3594000339508057},{"timestamp":1742362200000,"open":359.83,"high":359.971,"low":359.651,"close":359.843,"volume":3.040600061416626},{"timestamp":1742362260000,"open":359.864,"high":359.965,"low":359.813,"close":359.869,"volume":2.2983999252319336},{"timestamp":1742362320000,"open":359.88,"high":359.916,"low":359.761,"close":359.909,"volume":1.7201999425888062},{"timestamp":1742362380000,"open":359.878,"high":360.011,"low":359.878,"close":359.993,"volume":1.2726000547409058},{"timestamp":1742362440000,"open":359.989,"high":360.203,"low":359.989,"close":360.104,"volume":1.6917999982833862},{"timestamp":1742362500000,"open":360.115,"high":360.284,"low":360.07,"close":360.147,"volume":2.691200017929077},{"timestamp":1742362560000,"open":360.142,"high":360.279,"low":359.969,"close":360.202,"volume":2.637500047683716},{"timestamp":1742362620000,"open":360.203,"high":360.366,"low":360.141,"close":360.171,"volume":2.8554999828338623},{"timestamp":1742362680000,"open":360.192,"high":360.305,"low":360.025,"close":360.046,"volume":2.2183001041412354},{"timestamp":1742362740000,"open":360.045,"high":360.113,"low":359.866,"close":359.918,"volume":2.1352999210357666},{"timestamp":1742362800000,"open":359.92,"high":359.922,"low":359.703,"close":359.785,"volume":1.6828999519348145},{"timestamp":1742362860000,"open":359.784,"high":359.838,"low":359.461,"close":359.512,"volume":2.251699924468994},{"timestamp":1742362920000,"open":359.503,"high":359.788,"low":359.474,"close":359.788,"volume":2.827500104904175},{"timestamp":1742362980000,"open":359.779,"high":359.873,"low":359.661,"close":359.661,"volume":1.878600001335144},{"timestamp":1742363040000,"open":359.672,"high":359.711,"low":359.574,"close":359.63,"volume":1.4443999528884888},{"timestamp":1742363100000,"open":359.651,"high":359.839,"low":359.65,"close":359.808,"volume":1.9038000106811523},{"timestamp":1742363160000,"open":359.829,"high":359.971,"low":359.743,"close":359.941,"volume":1.6658999919891357},{"timestamp":1742363220000,"open":359.94,"high":359.94,"low":359.767,"close":359.79,"volume":1.636199951171875},{"timestamp":1742363280000,"open":359.78,"high":359.906,"low":359.72,"close":359.886,"volume":1.8531999588012695},{"timestamp":1742363340000,"open":359.884,"high":359.965,"low":359.823,"close":359.965,"volume":1.7833000421524048},{"timestamp":1742363400000,"open":359.963,"high":360.067,"low":359.914,"close":359.967,"volume":1.2969000339508057},{"timestamp":1742363460000,"open":359.978,"high":360.009,"low":359.843,"close":359.953,"volume":1.4638999700546265},{"timestamp":1742363520000,"open":359.952,"high":360.067,"low":359.927,"close":360.036,"volume":1.0706000328063965},{"timestamp":1742363580000,"open":360.038,"high":360.14,"low":359.979,"close":360.021,"volume":2.0199999809265137},{"timestamp":1742363640000,"open":359.999,"high":360.175,"low":359.999,"close":360.121,"volume":1.878600001335144},{"timestamp":1742363700000,"open":360.119,"high":360.277,"low":360.028,"close":360.066,"volume":2.9895999431610107},{"timestamp":1742363760000,"open":360.067,"high":360.214,"low":360.056,"close":360.136,"volume":2.7067999839782715},{"timestamp":1742363820000,"open":360.141,"high":360.234,"low":360.087,"close":360.172,"volume":3.0501999855041504},{"timestamp":1742363880000,"open":360.17,"high":360.225,"low":360.066,"close":360.197,"volume":2.0768001079559326},{"timestamp":1742363940000,"open":360.187,"high":360.207,"low":360.038,"close":360.168,"volume":2.0968000888824463},{"timestamp":1742364000000,"open":360.175,"high":360.219,"low":359.835,"close":359.915,"volume":2.4240000247955322},{"timestamp":1742364060000,"open":359.907,"high":360.002,"low":359.791,"close":359.804,"volume":1.7776000499725342},{"timestamp":1742364120000,"open":359.825,"high":359.881,"low":359.746,"close":359.774,"volume":1.2524000406265259},{"timestamp":1742364180000,"open":359.773,"high":359.804,"low":359.583,"close":359.68,"volume":1.8032000064849854},{"timestamp":1742364240000,"open":359.68,"high":359.69,"low":359.512,"close":359.545,"volume":2.7121999263763428},{"timestamp":1742364300000,"open":359.523,"high":359.654,"low":359.4,"close":359.613,"volume":2.2421998977661133},{"timestamp":1742364360000,"open":359.6,"high":359.629,"low":359.477,"close":359.549,"volume":1.6563999652862549},{"timestamp":1742364420000,"open":359.581,"high":359.748,"low":359.53,"close":359.703,"volume":1.7776000499725342},{"timestamp":1742364480000,"open":359.693,"high":359.752,"low":359.574,"close":359.588,"volume":2.161400079727173},{"timestamp":1742364540000,"open":359.598,"high":359.684,"low":359.596,"close":359.667,"volume":2.0401999950408936},{"timestamp":1742364600000,"open":359.623,"high":359.678,"low":359.384,"close":359.484,"volume":2.625999927520752},{"timestamp":1742364660000,"open":359.463,"high":359.463,"low":359.17,"close":359.267,"volume":1.652500033378601},{"timestamp":1742364720000,"open":359.279,"high":359.301,"low":359.066,"close":359.098,"volume":2.289599895477295},{"timestamp":1742364780000,"open":359.131,"high":359.138,"low":358.947,"close":359.086,"volume":1.9249999523162842},{"timestamp":1742364840000,"open":359.076,"high":359.25,"low":359.053,"close":359.235,"volume":2.6816000938415527},{"timestamp":1742364900000,"open":359.204,"high":359.41,"low":359.083,"close":359.326,"volume":2.107599973678589},{"timestamp":1742364960000,"open":359.357,"high":359.391,"low":359.057,"close":359.099,"volume":1.8214999437332153},{"timestamp":1742365020000,"open":359.089,"high":359.094,"low":358.863,"close":358.973,"volume":1.3794000148773193},{"timestamp":1742365080000,"open":359.005,"high":359.121,"low":358.949,"close":359.121,"volume":1.6789000034332275},{"timestamp":1742365140000,"open":359.099,"high":359.142,"low":358.973,"close":358.996,"volume":1.6664999723434448},{"timestamp":1742365200000,"open":358.965,"high":359.137,"low":358.598,"close":358.678,"volume":3.2718000411987305},{"timestamp":1742365260000,"open":358.657,"high":358.838,"low":358.63,"close":358.806,"volume":2.7314000129699707},{"timestamp":1742365320000,"open":358.805,"high":359.251,"low":358.763,"close":359.176,"volume":1.908400058746338},{"timestamp":1742365380000,"open":359.208,"high":359.208,"low":359.047,"close":359.089,"volume":2.339200019836426},{"timestamp":1742365440000,"open":359.089,"high":359.12,"low":358.933,"close":358.997,"volume":2.0725998878479004},{"timestamp":1742365500000,"open":358.986,"high":359.034,"low":358.888,"close":358.992,"volume":2.328399896621704},{"timestamp":1742365560000,"open":358.993,"high":359.077,"low":358.95,"close":359.064,"volume":1.2378000020980835},{"timestamp":1742365620000,"open":359.043,"high":359.123,"low":358.998,"close":358.998,"volume":1.1164000034332275},{"timestamp":1742365680000,"open":358.997,"high":358.997,"low":358.882,"close":358.948,"volume":1.4478000402450562},{"timestamp":1742365740000,"open":358.937,"high":359.206,"low":358.904,"close":359.175,"volume":1.3349000215530396},{"timestamp":1742365800000,"open":359.196,"high":359.196,"low":358.842,"close":358.992,"volume":1.9355000257492065},{"timestamp":1742365860000,"open":358.993,"high":359.018,"low":358.91,"close":358.943,"volume":1.3736000061035156},{"timestamp":1742365920000,"open":358.942,"high":359.048,"low":358.89,"close":358.996,"volume":1.6403000354766846},{"timestamp":1742365980000,"open":358.996,"high":359.054,"low":358.91,"close":359.023,"volume":1.8100999593734741},{"timestamp":1742366040000,"open":359.034,"high":359.072,"low":358.952,"close":358.991,"volume":1.6160000562667847},{"timestamp":1742366100000,"open":359,"high":359.161,"low":358.98,"close":359.153,"volume":1.575600028038025},{"timestamp":1742366160000,"open":359.163,"high":359.238,"low":359.087,"close":359.201,"volume":1.7574000358581543},{"timestamp":1742366220000,"open":359.18,"high":359.188,"low":358.955,"close":358.956,"volume":1.7472000122070312},{"timestamp":1742366280000,"open":358.97,"high":359.034,"low":358.944,"close":359.034,"volume":1.607300043106079},{"timestamp":1742366340000,"open":359.034,"high":359.126,"low":359.013,"close":359.104,"volume":2.2535998821258545},{"timestamp":1742366400000,"open":359.102,"high":359.17,"low":359.06,"close":359.06,"volume":2.809499979019165},{"timestamp":1742366460000,"open":359.05,"high":359.082,"low":358.941,"close":359,"volume":2.0599000453948975},{"timestamp":1742366520000,"open":359.042,"high":359.164,"low":359.041,"close":359.132,"volume":1.9586000442504883},{"timestamp":1742366580000,"open":359.132,"high":359.275,"low":359.102,"close":359.275,"volume":1.557800054550171},{"timestamp":1742366640000,"open":359.275,"high":359.424,"low":359.274,"close":359.351,"volume":1.8861000537872314},{"timestamp":1742366700000,"open":359.361,"high":359.509,"low":359.361,"close":359.461,"volume":3.1830999851226807},{"timestamp":1742366760000,"open":359.46,"high":359.46,"low":359.296,"close":359.396,"volume":2.328700065612793},{"timestamp":1742366820000,"open":359.396,"high":359.476,"low":359.237,"close":359.237,"volume":2.4684998989105225},{"timestamp":1742366880000,"open":359.235,"high":359.247,"low":359.009,"close":359.2,"volume":2.3773999214172363},{"timestamp":1742366940000,"open":359.184,"high":359.204,"low":359.115,"close":359.14,"volume":3.1034998893737793},{"timestamp":1742367000000,"open":359.14,"high":359.212,"low":359.118,"close":359.186,"volume":2.3893001079559326},{"timestamp":1742367060000,"open":359.196,"high":359.237,"low":359.147,"close":359.197,"volume":1.8258999586105347},{"timestamp":1742367120000,"open":359.207,"high":359.215,"low":359.101,"close":359.144,"volume":2.6412999629974365},{"timestamp":1742367180000,"open":359.158,"high":359.281,"low":359.135,"close":359.241,"volume":2.1050000190734863},{"timestamp":1742367240000,"open":359.235,"high":359.316,"low":359.191,"close":359.293,"volume":2.2788000106811523},{"timestamp":1742367300000,"open":359.282,"high":359.282,"low":359.078,"close":359.12,"volume":1.8865000009536743},{"timestamp":1742367360000,"open":359.121,"high":359.205,"low":359.028,"close":359.164,"volume":2.323499917984009},{"timestamp":1742367420000,"open":359.162,"high":359.209,"low":359.091,"close":359.124,"volume":2.441800117492676},{"timestamp":1742367480000,"open":359.134,"high":359.134,"low":359.019,"close":359.088,"volume":2.1786999702453613},{"timestamp":1742367540000,"open":359.065,"high":359.077,"low":358.928,"close":359.026,"volume":3.8838000297546387},{"timestamp":1742367600000,"open":359.046,"high":359.103,"low":358.889,"close":358.959,"volume":2.322999954223633},{"timestamp":1742367660000,"open":358.96,"high":359.056,"low":358.891,"close":359.044,"volume":3.4274001121520996},{"timestamp":1742367720000,"open":359.036,"high":359.057,"low":358.926,"close":358.972,"volume":3.1774001121520996},{"timestamp":1742367780000,"open":358.972,"high":359.098,"low":358.889,"close":358.961,"volume":2.611599922180176},{"timestamp":1742367840000,"open":358.961,"high":359.016,"low":358.876,"close":358.935,"volume":2.4579999446868896},{"timestamp":1742367900000,"open":358.934,"high":359.044,"low":358.896,"close":358.982,"volume":1.61080002784729},{"timestamp":1742367960000,"open":358.982,"high":359.001,"low":358.838,"close":358.932,"volume":1.749899983406067},{"timestamp":1742368020000,"open":358.965,"high":359.167,"low":358.882,"close":359.101,"volume":1.902899980545044},{"timestamp":1742368080000,"open":359.11,"high":359.201,"low":359.059,"close":359.176,"volume":1.498900055885315},{"timestamp":1742368140000,"open":359.187,"high":359.247,"low":359.15,"close":359.235,"volume":1.7170000076293945},{"timestamp":1742368200000,"open":359.224,"high":359.626,"low":359.108,"close":359.537,"volume":1.8746000528335571},{"timestamp":1742368260000,"open":359.517,"high":359.536,"low":359.388,"close":359.406,"volume":1.2254999876022339},{"timestamp":1742368320000,"open":359.437,"high":359.443,"low":359.309,"close":359.349,"volume":1.2969000339508057},{"timestamp":1742368380000,"open":359.358,"high":359.417,"low":359.208,"close":359.227,"volume":1.830299973487854},{"timestamp":1742368440000,"open":359.206,"high":359.259,"low":359.096,"close":359.181,"volume":1.636199951171875},{"timestamp":1742368500000,"open":359.192,"high":359.287,"low":359.121,"close":359.18,"volume":1.555400013923645},{"timestamp":1742368560000,"open":359.17,"high":359.363,"low":359.154,"close":359.314,"volume":1.4543999433517456},{"timestamp":1742368620000,"open":359.292,"high":359.322,"low":359.228,"close":359.267,"volume":0.9696000218391418},{"timestamp":1742368680000,"open":359.287,"high":359.479,"low":359.287,"close":359.335,"volume":1.3776999711990356},{"timestamp":1742368740000,"open":359.344,"high":359.345,"low":359.188,"close":359.209,"volume":1.4140000343322754},{"timestamp":1742368800000,"open":359.219,"high":359.291,"low":359.092,"close":359.158,"volume":2.025399923324585},{"timestamp":1742368860000,"open":359.179,"high":359.278,"low":359.115,"close":359.214,"volume":2.0806000232696533},{"timestamp":1742368920000,"open":359.237,"high":359.24,"low":358.953,"close":359.017,"volume":1.4342000484466553},{"timestamp":1742368980000,"open":359.017,"high":359.181,"low":358.975,"close":359.134,"volume":1.6403000354766846},{"timestamp":1742369040000,"open":359.144,"high":359.2,"low":359.084,"close":359.2,"volume":0.9333000183105469},{"timestamp":1742369100000,"open":359.189,"high":359.395,"low":359.15,"close":359.362,"volume":1.292799949645996},{"timestamp":1742369160000,"open":359.435,"high":359.511,"low":359.408,"close":359.49,"volume":1.6039999723434448},{"timestamp":1742369220000,"open":359.505,"high":359.55,"low":359.463,"close":359.55,"volume":0.7271999716758728},{"timestamp":1742369280000,"open":359.571,"high":359.619,"low":359.488,"close":359.488,"volume":1.898800015449524},{"timestamp":1742369340000,"open":359.488,"high":359.633,"low":359.429,"close":359.46,"volume":1.4745999574661255},{"timestamp":1742369400000,"open":359.454,"high":359.638,"low":359.416,"close":359.518,"volume":2.321000099182129},{"timestamp":1742369460000,"open":359.571,"high":359.614,"low":359.446,"close":359.47,"volume":1.7401000261306763},{"timestamp":1742369520000,"open":359.502,"high":359.818,"low":359.486,"close":359.795,"volume":1.8990999460220337},{"timestamp":1742369580000,"open":359.773,"high":359.84,"low":359.669,"close":359.813,"volume":1.2245999574661255},{"timestamp":1742369640000,"open":359.806,"high":359.85,"low":359.535,"close":359.598,"volume":2.0401999950408936},{"timestamp":1742369700000,"open":359.6,"high":359.759,"low":359.576,"close":359.705,"volume":1.7827999591827393},{"timestamp":1742369760000,"open":359.696,"high":359.9,"low":359.65,"close":359.877,"volume":3.657099962234497},{"timestamp":1742369820000,"open":359.887,"high":360.096,"low":359.87,"close":360.007,"volume":5.406000137329102},{"timestamp":1742369880000,"open":359.974,"high":360.144,"low":359.936,"close":359.977,"volume":3.6154000759124756},{"timestamp":1742369940000,"open":359.978,"high":360.008,"low":359.764,"close":359.846,"volume":3.572999954223633},{"timestamp":1742370000000,"open":359.846,"high":359.941,"low":359.786,"close":359.911,"volume":3.138000011444092},{"timestamp":1742370060000,"open":359.859,"high":359.947,"low":359.816,"close":359.889,"volume":2.9932000637054443},{"timestamp":1742370120000,"open":359.878,"high":360.213,"low":359.782,"close":360.179,"volume":2.2899999618530273},{"timestamp":1742370180000,"open":360.154,"high":360.252,"low":360.039,"close":360.167,"volume":3.4063000679016113},{"timestamp":1742370240000,"open":360.143,"high":360.278,"low":359.987,"close":360.255,"volume":2.3301000595092773},{"timestamp":1742370300000,"open":360.191,"high":360.226,"low":359.959,"close":360.036,"volume":2.5604000091552734},{"timestamp":1742370360000,"open":360.041,"high":360.128,"low":359.994,"close":360.074,"volume":1.9241000413894653},{"timestamp":1742370420000,"open":360.074,"high":360.174,"low":359.811,"close":359.993,"volume":2.935800075531006},{"timestamp":1742370480000,"open":359.993,"high":360.197,"low":359.944,"close":360.15,"volume":4.464200019836426},{"timestamp":1742370540000,"open":360.141,"high":360.213,"low":359.852,"close":359.852,"volume":3.09060001373291},{"timestamp":1742370600000,"open":359.843,"high":359.871,"low":359.627,"close":359.631,"volume":3.882499933242798},{"timestamp":1742370660000,"open":359.618,"high":359.623,"low":359.461,"close":359.509,"volume":3.29259991645813},{"timestamp":1742370720000,"open":359.521,"high":359.696,"low":359.479,"close":359.659,"volume":3.736999988555908},{"timestamp":1742370780000,"open":359.659,"high":359.704,"low":359.478,"close":359.594,"volume":3.8380000591278076},{"timestamp":1742370840000,"open":359.605,"high":359.632,"low":359.506,"close":359.539,"volume":2.9895999431610107},{"timestamp":1742370900000,"open":359.54,"high":359.665,"low":359.408,"close":359.426,"volume":1.7803000211715698},{"timestamp":1742370960000,"open":359.455,"high":359.518,"low":359.384,"close":359.469,"volume":2.138700008392334},{"timestamp":1742371020000,"open":359.437,"high":359.568,"low":359.363,"close":359.379,"volume":2.511199951171875},{"timestamp":1742371080000,"open":359.409,"high":359.535,"low":359.146,"close":359.393,"volume":2.248699903488159},{"timestamp":1742371140000,"open":359.307,"high":359.358,"low":359.172,"close":359.211,"volume":2.183300018310547},{"timestamp":1742371200000,"open":359.186,"high":359.294,"low":358.906,"close":359.181,"volume":4.578199863433838},{"timestamp":1742371260000,"open":359.244,"high":359.397,"low":359.041,"close":359.041,"volume":3.4110000133514404},{"timestamp":1742371320000,"open":359.013,"high":359.201,"low":358.874,"close":358.988,"volume":2.9526000022888184},{"timestamp":1742371380000,"open":358.945,"high":359.138,"low":358.844,"close":359.117,"volume":3.0423998832702637},{"timestamp":1742371440000,"open":359.124,"high":359.162,"low":358.783,"close":358.898,"volume":3.1812000274658203},{"timestamp":1742371500000,"open":358.803,"high":358.937,"low":358.677,"close":358.761,"volume":2.3339500427246094},{"timestamp":1742371560000,"open":358.75,"high":358.892,"low":358.578,"close":358.578,"volume":1.8674999475479126},{"timestamp":1742371620000,"open":358.583,"high":358.777,"low":358.58,"close":358.649,"volume":1.187600016593933},{"timestamp":1742371680000,"open":358.659,"high":358.714,"low":358.455,"close":358.499,"volume":1.3676999807357788},{"timestamp":1742371740000,"open":358.552,"high":358.662,"low":358.356,"close":358.415,"volume":1.478600025177002},{"timestamp":1742371800000,"open":358.382,"high":358.436,"low":358.069,"close":358.111,"volume":1.0772000551223755},{"timestamp":1742371860000,"open":358.112,"high":358.428,"low":358.102,"close":358.306,"volume":1.2864999771118164},{"timestamp":1742371920000,"open":358.314,"high":358.395,"low":358.209,"close":358.38,"volume":1.8705999851226807},{"timestamp":1742371980000,"open":358.391,"high":358.404,"low":358.263,"close":358.377,"volume":1.429900050163269},{"timestamp":1742372040000,"open":358.388,"high":358.388,"low":358.191,"close":358.201,"volume":1.5514999628067017},{"timestamp":1742372100000,"open":358.204,"high":358.281,"low":358.145,"close":358.188,"volume":1.5242999792099},{"timestamp":1742372160000,"open":358.158,"high":358.268,"low":358.102,"close":358.189,"volume":1.1789000034332275},{"timestamp":1742372220000,"open":358.18,"high":358.308,"low":358.102,"close":358.272,"volume":1.284500002861023},{"timestamp":1742372280000,"open":358.286,"high":358.371,"low":358.131,"close":358.131,"volume":1.2109999656677246},{"timestamp":1742372340000,"open":358.185,"high":358.245,"low":358.041,"close":358.187,"volume":2.345099925994873},{"timestamp":1742372400000,"open":358.156,"high":358.301,"low":358.068,"close":358.094,"volume":2.007699966430664},{"timestamp":1742372460000,"open":358.094,"high":358.145,"low":358.053,"close":358.144,"volume":1.7575000524520874},{"timestamp":1742372520000,"open":358.158,"high":358.232,"low":358.105,"close":358.116,"volume":1.7107000350952148},{"timestamp":1742372580000,"open":358.106,"high":358.428,"low":358.103,"close":358.327,"volume":2.1765999794006348},{"timestamp":1742372640000,"open":358.305,"high":358.324,"low":358.149,"close":358.164,"volume":2.0917999744415283},{"timestamp":1742372700000,"open":358.162,"high":358.245,"low":358.137,"close":358.207,"volume":1.4139000177383423},{"timestamp":1742372760000,"open":358.203,"high":358.225,"low":358.118,"close":358.118,"volume":2.322700023651123},{"timestamp":1742372820000,"open":358.135,"high":358.208,"low":358.075,"close":358.18,"volume":1.7265000343322754},{"timestamp":1742372880000,"open":358.169,"high":358.358,"low":358.152,"close":358.313,"volume":1.253100037574768},{"timestamp":1742372940000,"open":358.282,"high":358.315,"low":358.023,"close":358.096,"volume":1.2681000232696533},{"timestamp":1742373000000,"open":358.084,"high":358.1,"low":357.909,"close":357.943,"volume":1.0888999700546265},{"timestamp":1742373060000,"open":357.942,"high":358.019,"low":357.89,"close":357.978,"volume":0.5856999754905701},{"timestamp":1742373120000,"open":357.939,"high":358.148,"low":357.935,"close":358.033,"volume":0.5626999735832214},{"timestamp":1742373180000,"open":358.028,"high":358.141,"low":357.901,"close":357.901,"volume":0.8776999711990356},{"timestamp":1742373240000,"open":357.887,"high":357.983,"low":357.887,"close":357.929,"volume":1.0723999738693237},{"timestamp":1742373300000,"open":357.929,"high":358.017,"low":357.79,"close":357.834,"volume":0.7228999733924866},{"timestamp":1742373360000,"open":357.827,"high":357.827,"low":357.541,"close":357.581,"volume":0.987500011920929},{"timestamp":1742373420000,"open":357.538,"high":357.645,"low":357.504,"close":357.512,"volume":0.892799973487854},{"timestamp":1742373480000,"open":357.505,"high":357.543,"low":356.883,"close":356.905,"volume":1.1514999866485596},{"timestamp":1742373540000,"open":356.895,"high":357.001,"low":356.72,"close":357.001,"volume":1.7115999460220337},{"timestamp":1742373600000,"open":357.002,"high":357.129,"low":356.873,"close":356.873,"volume":1.1759999990463257},{"timestamp":1742373660000,"open":356.883,"high":356.892,"low":356.61,"close":356.633,"volume":1.7847000360488892},{"timestamp":1742373720000,"open":356.662,"high":356.726,"low":356.548,"close":356.629,"volume":0.7749999761581421},{"timestamp":1742373780000,"open":356.612,"high":356.717,"low":356.367,"close":356.367,"volume":1.0351999998092651},{"timestamp":1742373840000,"open":356.365,"high":356.614,"low":356.334,"close":356.583,"volume":0.9003999829292297},{"timestamp":1742373900000,"open":356.589,"high":356.731,"low":356.575,"close":356.636,"volume":0.9811000227928162},{"timestamp":1742373960000,"open":356.635,"high":357.26,"low":356.635,"close":357.164,"volume":1.7855000495910645},{"timestamp":1742374020000,"open":357.168,"high":357.255,"low":357.069,"close":357.113,"volume":0.4943999946117401},{"timestamp":1742374080000,"open":357.114,"high":357.127,"low":356.9,"close":356.916,"volume":1.1579999923706055},{"timestamp":1742374140000,"open":356.921,"high":357.018,"low":356.805,"close":356.922,"volume":1.2544000148773193},{"timestamp":1742374200000,"open":356.964,"high":357.017,"low":356.791,"close":356.936,"volume":0.8320000171661377},{"timestamp":1742374260000,"open":356.958,"high":356.98,"low":356.833,"close":356.892,"volume":0.9078999757766724},{"timestamp":1742374320000,"open":356.892,"high":356.968,"low":356.757,"close":356.836,"volume":0.5673999786376953},{"timestamp":1742374380000,"open":356.829,"high":356.968,"low":356.725,"close":356.959,"volume":0.5694000124931335},{"timestamp":1742374440000,"open":356.854,"high":357.102,"low":356.815,"close":356.925,"volume":1.5845999717712402},{"timestamp":1742374500000,"open":356.968,"high":357.34,"low":356.899,"close":357.312,"volume":1.8244999647140503},{"timestamp":1742374560000,"open":357.298,"high":357.314,"low":357.093,"close":357.168,"volume":1.4330999851226807},{"timestamp":1742374620000,"open":357.158,"high":357.226,"low":356.978,"close":357.226,"volume":2.0462000370025635},{"timestamp":1742374680000,"open":357.226,"high":357.321,"low":357.041,"close":357.167,"volume":2.0388998985290527},{"timestamp":1742374740000,"open":357.177,"high":357.227,"low":356.905,"close":356.915,"volume":2.9038000106811523},{"timestamp":1742374800000,"open":356.979,"high":357.267,"low":356.817,"close":357.154,"volume":3.830899953842163},{"timestamp":1742374860000,"open":357.142,"high":357.319,"low":357.077,"close":357.078,"volume":1.9067000150680542},{"timestamp":1742374920000,"open":357.086,"high":357.444,"low":357.074,"close":357.335,"volume":1.96589994430542},{"timestamp":1742374980000,"open":357.344,"high":357.586,"low":357.25,"close":357.408,"volume":2.176300048828125},{"timestamp":1742375040000,"open":357.493,"high":357.62,"low":357.155,"close":357.166,"volume":2.977400064468384},{"timestamp":1742375100000,"open":357.175,"high":357.374,"low":357.044,"close":357.294,"volume":2.550600051879883},{"timestamp":1742375160000,"open":357.285,"high":357.593,"low":357.285,"close":357.526,"volume":2.1089000701904297},{"timestamp":1742375220000,"open":357.503,"high":357.717,"low":357.466,"close":357.609,"volume":1.295799970626831},{"timestamp":1742375280000,"open":357.601,"high":357.811,"low":357.542,"close":357.713,"volume":1.7675000429153442},{"timestamp":1742375340000,"open":357.681,"high":357.699,"low":357.317,"close":357.361,"volume":1.0728000402450562},{"timestamp":1742375400000,"open":357.382,"high":357.5,"low":357.206,"close":357.273,"volume":0.5716000199317932},{"timestamp":1742375460000,"open":357.28,"high":357.43,"low":357.089,"close":357.094,"volume":1.0750000476837158},{"timestamp":1742375520000,"open":357.061,"high":357.133,"low":356.929,"close":356.992,"volume":1.285099983215332},{"timestamp":1742375580000,"open":357,"high":357.191,"low":356.99,"close":357.074,"volume":1.2049000263214111},{"timestamp":1742375640000,"open":357.067,"high":357.067,"low":356.805,"close":356.805,"volume":0.9207000136375427},{"timestamp":1742375700000,"open":356.847,"high":356.903,"low":356.545,"close":356.561,"volume":0.7598000168800354},{"timestamp":1742375760000,"open":356.593,"high":356.611,"low":356.25,"close":356.482,"volume":0.9032999873161316},{"timestamp":1742375820000,"open":356.471,"high":356.734,"low":356.308,"close":356.619,"volume":2.017899990081787},{"timestamp":1742375880000,"open":356.492,"high":356.653,"low":356.322,"close":356.483,"volume":1.5468000173568726},{"timestamp":1742375940000,"open":356.345,"high":356.906,"low":356.345,"close":356.884,"volume":1.7954000234603882},{"timestamp":1742376000000,"open":356.852,"high":357.068,"low":356.661,"close":357.048,"volume":2.295599937438965},{"timestamp":1742376060000,"open":357.036,"high":357.036,"low":356.587,"close":356.587,"volume":1.6154999732971191},{"timestamp":1742376120000,"open":356.703,"high":356.752,"low":356.572,"close":356.727,"volume":0.8019000291824341},{"timestamp":1742376180000,"open":356.724,"high":356.816,"low":356.503,"close":356.615,"volume":1.644700050354004},{"timestamp":1742376240000,"open":356.591,"high":356.919,"low":356.571,"close":356.855,"volume":1.917799949645996},{"timestamp":1742376300000,"open":356.878,"high":356.968,"low":356.687,"close":356.794,"volume":5.2515997886657715},{"timestamp":1742376360000,"open":356.899,"high":356.9,"low":356.64,"close":356.64,"volume":3.117000102996826},{"timestamp":1742376420000,"open":356.693,"high":356.724,"low":356.5,"close":356.54,"volume":2.8059000968933105},{"timestamp":1742376480000,"open":356.506,"high":356.623,"low":356.424,"close":356.434,"volume":1.3186999559402466},{"timestamp":1742376540000,"open":356.498,"high":356.498,"low":356.257,"close":356.266,"volume":1.3949999809265137},{"timestamp":1742376600000,"open":356.277,"high":356.351,"low":356.082,"close":356.21,"volume":1.298799991607666},{"timestamp":1742376660000,"open":356.104,"high":356.176,"low":355.887,"close":355.998,"volume":1.1784000396728516},{"timestamp":1742376720000,"open":355.956,"high":355.997,"low":355.662,"close":355.799,"volume":1.2625000476837158},{"timestamp":1742376780000,"open":355.806,"high":355.806,"low":355.666,"close":355.703,"volume":0.9575999975204468},{"timestamp":1742376840000,"open":355.716,"high":355.73,"low":355.601,"close":355.622,"volume":0.3310000002384186},{"timestamp":1742376900000,"open":355.58,"high":355.601,"low":355.39,"close":355.58,"volume":0.5407999753952026},{"timestamp":1742376960000,"open":355.58,"high":355.833,"low":355.58,"close":355.833,"volume":0.6276000142097473},{"timestamp":1742377020000,"open":355.82,"high":355.949,"low":355.725,"close":355.725,"volume":0.4447000026702881},{"timestamp":1742377080000,"open":355.905,"high":356.065,"low":355.787,"close":356.058,"volume":0.7508999705314636},{"timestamp":1742377140000,"open":356.1,"high":356.232,"low":356.041,"close":356.148,"volume":0.4871000051498413},{"timestamp":1742377200000,"open":356.163,"high":356.279,"low":356.152,"close":356.228,"volume":1.0364999771118164},{"timestamp":1742377260000,"open":356.219,"high":356.283,"low":356.151,"close":356.177,"volume":1.1852999925613403},{"timestamp":1742377320000,"open":356.207,"high":356.409,"low":356.207,"close":356.309,"volume":0.9876999855041504},{"timestamp":1742377380000,"open":356.382,"high":356.492,"low":356.329,"close":356.392,"volume":0.9492999911308289},{"timestamp":1742377440000,"open":356.36,"high":356.603,"low":356.354,"close":356.508,"volume":0.7791000008583069},{"timestamp":1742377500000,"open":356.498,"high":356.529,"low":356.345,"close":356.345,"volume":0.9294999837875366},{"timestamp":1742377560000,"open":356.525,"high":356.588,"low":356.263,"close":356.535,"volume":0.7348999977111816},{"timestamp":1742377620000,"open":356.418,"high":356.594,"low":356.418,"close":356.588,"volume":0.22220000624656677},{"timestamp":1742377680000,"open":356.535,"high":356.559,"low":356.301,"close":356.559,"volume":1.2517000436782837},{"timestamp":1742377740000,"open":356.558,"high":356.659,"low":356.417,"close":356.517,"volume":1.676300048828125},{"timestamp":1742377800000,"open":356.522,"high":356.572,"low":356.435,"close":356.488,"volume":0.7789999842643738},{"timestamp":1742377860000,"open":356.415,"high":356.519,"low":356.341,"close":356.439,"volume":2.8487000465393066},{"timestamp":1742377920000,"open":356.492,"high":356.644,"low":356.362,"close":356.548,"volume":0.8615000247955322},{"timestamp":1742377980000,"open":356.55,"high":356.562,"low":356.384,"close":356.531,"volume":1.021399974822998},{"timestamp":1742378040000,"open":356.539,"high":356.587,"low":356.39,"close":356.448,"volume":1.5463999509811401},{"timestamp":1742378100000,"open":356.441,"high":356.652,"low":356.406,"close":356.652,"volume":1.669600009918213},{"timestamp":1742378160000,"open":356.545,"high":356.675,"low":356.475,"close":356.576,"volume":1.2731000185012817},{"timestamp":1742378220000,"open":356.556,"high":356.845,"low":356.55,"close":356.845,"volume":0.4480000138282776},{"timestamp":1742378280000,"open":356.863,"high":356.961,"low":356.799,"close":356.934,"volume":0.3483000099658966},{"timestamp":1742378340000,"open":356.938,"high":356.938,"low":356.769,"close":356.776,"volume":0.7857999801635742},{"timestamp":1742378400000,"open":356.769,"high":356.868,"low":356.695,"close":356.868,"volume":0.9677000045776367},{"timestamp":1742378460000,"open":356.852,"high":356.986,"low":356.83,"close":356.978,"volume":0.7218000292778015},{"timestamp":1742378520000,"open":356.988,"high":356.988,"low":356.798,"close":356.828,"volume":1.1145999431610107},{"timestamp":1742378580000,"open":356.83,"high":356.988,"low":356.813,"close":356.909,"volume":0.657800018787384},{"timestamp":1742378640000,"open":356.812,"high":357.005,"low":356.806,"close":356.967,"volume":0.4894999861717224},{"timestamp":1742378700000,"open":356.947,"high":357.124,"low":356.865,"close":356.937,"volume":0.8640999794006348},{"timestamp":1742378760000,"open":356.936,"high":357.067,"low":356.896,"close":357.016,"volume":1.0949000120162964},{"timestamp":1742378820000,"open":357.023,"high":357.058,"low":356.965,"close":356.998,"volume":0.39570000767707825},{"timestamp":1742378880000,"open":356.976,"high":357.133,"low":356.976,"close":357.129,"volume":0.4564000070095062},{"timestamp":1742378940000,"open":357.118,"high":357.118,"low":356.968,"close":357,"volume":0.6176999807357788},{"timestamp":1742379000000,"open":356.968,"high":357.138,"low":356.954,"close":357.08,"volume":0.3853999972343445},{"timestamp":1742379060000,"open":357.133,"high":357.186,"low":357.012,"close":357.022,"volume":0.4742000102996826},{"timestamp":1742379120000,"open":357.032,"high":357.035,"low":356.788,"close":356.826,"volume":0.8004000186920166},{"timestamp":1742379180000,"open":356.818,"high":356.932,"low":356.818,"close":356.91,"volume":0.47119998931884766},{"timestamp":1742379240000,"open":356.917,"high":357.005,"low":356.841,"close":356.981,"volume":0.5472999811172485},{"timestamp":1742379300000,"open":356.982,"high":357.05,"low":356.961,"close":357.022,"volume":0.4034000039100647},{"timestamp":1742379360000,"open":357.063,"high":357.352,"low":357.007,"close":357.3,"volume":0.4027999937534332},{"timestamp":1742379420000,"open":357.301,"high":357.402,"low":357.265,"close":357.401,"volume":0.5396000146865845},{"timestamp":1742379480000,"open":357.404,"high":357.449,"low":357.272,"close":357.449,"volume":1.3705999851226807},{"timestamp":1742379540000,"open":357.544,"high":357.577,"low":357.429,"close":357.453,"volume":1.0867999792099},{"timestamp":1742379600000,"open":357.589,"high":357.589,"low":357.365,"close":357.547,"volume":0.9818000197410583},{"timestamp":1742379660000,"open":357.431,"high":357.562,"low":357.387,"close":357.422,"volume":1.014299988746643},{"timestamp":1742379720000,"open":357.429,"high":357.53,"low":357.334,"close":357.53,"volume":0.5354999899864197},{"timestamp":1742379780000,"open":357.478,"high":357.484,"low":357.32,"close":357.483,"volume":0.8151000142097473},{"timestamp":1742379840000,"open":357.429,"high":357.534,"low":357.382,"close":357.388,"volume":0.7396000027656555},{"timestamp":1742379900000,"open":357.398,"high":357.62,"low":357.398,"close":357.593,"volume":0.6646000146865845},{"timestamp":1742379960000,"open":357.54,"high":357.633,"low":357.416,"close":357.423,"volume":0.7706999778747559},{"timestamp":1742380020000,"open":357.408,"high":357.525,"low":357.39,"close":357.525,"volume":0.7192000150680542},{"timestamp":1742380080000,"open":357.572,"high":357.802,"low":357.496,"close":357.728,"volume":0.8791999816894531},{"timestamp":1742380140000,"open":357.727,"high":357.807,"low":357.727,"close":357.807,"volume":0.4219000041484833},{"timestamp":1742380200000,"open":357.817,"high":357.96,"low":357.677,"close":357.685,"volume":2.1735999584198},{"timestamp":1742380260000,"open":357.687,"high":357.992,"low":357.687,"close":357.976,"volume":1.9417999982833862},{"timestamp":1742380320000,"open":357.975,"high":358.374,"low":357.934,"close":358.178,"volume":2.0315001010894775},{"timestamp":1742380380000,"open":358.167,"high":358.289,"low":358.078,"close":358.099,"volume":1.312600016593933},{"timestamp":1742380440000,"open":358.11,"high":358.348,"low":358.024,"close":358.067,"volume":1.9124000072479248},{"timestamp":1742380500000,"open":358.099,"high":358.33,"low":358.049,"close":358.078,"volume":1.5363999605178833},{"timestamp":1742380560000,"open":358.025,"high":358.14,"low":358.025,"close":358.115,"volume":0.35109999775886536},{"timestamp":1742380620000,"open":358.052,"high":358.175,"low":358.021,"close":358.091,"volume":1.0521999597549438},{"timestamp":1742380680000,"open":358.133,"high":358.19,"low":358.03,"close":358.092,"volume":1.6181000471115112},{"timestamp":1742380740000,"open":358.099,"high":358.299,"low":358.06,"close":358.282,"volume":1.4254000186920166},{"timestamp":1742380800000,"open":358.281,"high":358.369,"low":358.164,"close":358.249,"volume":0.3978999853134155},{"timestamp":1742380860000,"open":358.195,"high":358.267,"low":358.037,"close":358.156,"volume":0.6692000031471252},{"timestamp":1742380920000,"open":358.123,"high":358.316,"low":358.083,"close":358.259,"volume":0.5479000210762024},{"timestamp":1742380980000,"open":358.152,"high":358.258,"low":358.102,"close":358.127,"volume":1.1365000009536743},{"timestamp":1742381040000,"open":358.266,"high":358.424,"low":358.154,"close":358.349,"volume":1.2520999908447266},{"timestamp":1742381100000,"open":358.342,"high":358.342,"low":358.134,"close":358.236,"volume":1.1441999673843384},{"timestamp":1742381160000,"open":358.152,"high":358.198,"low":358.047,"close":358.135,"volume":0.9517999887466431},{"timestamp":1742381220000,"open":358.127,"high":358.241,"low":358.087,"close":358.188,"volume":1.0744999647140503},{"timestamp":1742381280000,"open":358.145,"high":358.314,"low":358.145,"close":358.257,"volume":1.200700044631958},{"timestamp":1742381340000,"open":358.258,"high":358.41,"low":358.123,"close":358.386,"volume":1.1155999898910522},{"timestamp":1742381400000,"open":358.368,"high":358.421,"low":358.157,"close":358.411,"volume":0.7276999950408936},{"timestamp":1742381460000,"open":358.394,"high":358.44,"low":358.195,"close":358.364,"volume":0.5670999884605408},{"timestamp":1742381520000,"open":358.345,"high":358.453,"low":358.154,"close":358.427,"volume":0.8851000070571899},{"timestamp":1742381580000,"open":358.374,"high":358.386,"low":358.116,"close":358.192,"volume":1.1211999654769897},{"timestamp":1742381640000,"open":358.183,"high":358.209,"low":358.11,"close":358.118,"volume":0.6757000088691711},{"timestamp":1742381700000,"open":358.129,"high":358.2,"low":357.955,"close":357.959,"volume":1.440600037574768},{"timestamp":1742381760000,"open":358.012,"high":358.101,"low":357.989,"close":358.036,"volume":0.6985999941825867},{"timestamp":1742381820000,"open":358.034,"high":358.212,"low":358.034,"close":358.189,"volume":0.4609000086784363},{"timestamp":1742381880000,"open":358.184,"high":358.307,"low":357.994,"close":358.169,"volume":0.6478000283241272},{"timestamp":1742381940000,"open":358.337,"high":358.357,"low":358.096,"close":358.149,"volume":0.8023999929428101},{"timestamp":1742382000000,"open":358.155,"high":358.222,"low":358.048,"close":358.163,"volume":1.0544999837875366},{"timestamp":1742382060000,"open":358.069,"high":358.07,"low":357.955,"close":358.043,"volume":0.7113000154495239},{"timestamp":1742382120000,"open":358.011,"high":358.265,"low":358.011,"close":358.257,"volume":1.2244999408721924},{"timestamp":1742382180000,"open":358.247,"high":358.247,"low":358.117,"close":358.219,"volume":0.3147999942302704},{"timestamp":1742382240000,"open":358.19,"high":358.237,"low":358.103,"close":358.237,"volume":0.5954999923706055},{"timestamp":1742382300000,"open":358.248,"high":358.264,"low":358.164,"close":358.264,"volume":0.33880001306533813},{"timestamp":1742382360000,"open":358.268,"high":358.323,"low":358.095,"close":358.104,"volume":0.3321000039577484},{"timestamp":1742382420000,"open":358.111,"high":358.213,"low":358.062,"close":358.172,"volume":1.0184999704360962},{"timestamp":1742382480000,"open":358.216,"high":358.271,"low":358.195,"close":358.228,"volume":0.6743000149726868},{"timestamp":1742382540000,"open":358.235,"high":358.286,"low":358.209,"close":358.246,"volume":0.4113999903202057},{"timestamp":1742382600000,"open":358.257,"high":358.306,"low":358.223,"close":358.287,"volume":0.39559999108314514},{"timestamp":1742382660000,"open":358.28,"high":358.358,"low":358.256,"close":358.313,"volume":0.4375},{"timestamp":1742382720000,"open":358.317,"high":358.384,"low":358.253,"close":358.36,"volume":0.5932999849319458},{"timestamp":1742382780000,"open":358.381,"high":358.487,"low":358.365,"close":358.442,"volume":0.7379999756813049},{"timestamp":1742382840000,"open":358.435,"high":358.493,"low":358.34,"close":358.435,"volume":0.8754000067710876},{"timestamp":1742382900000,"open":358.421,"high":358.473,"low":358.368,"close":358.416,"volume":0.4553000032901764},{"timestamp":1742382960000,"open":358.417,"high":358.418,"low":358.305,"close":358.409,"volume":0.7921000123023987},{"timestamp":1742383020000,"open":358.416,"high":358.485,"low":358.376,"close":358.449,"volume":0.3815999925136566},{"timestamp":1742383080000,"open":358.462,"high":358.513,"low":358.408,"close":358.513,"volume":0.3005000054836273},{"timestamp":1742383140000,"open":358.531,"high":358.628,"low":358.525,"close":358.595,"volume":0.6297000050544739},{"timestamp":1742383200000,"open":358.603,"high":358.697,"low":358.537,"close":358.537,"volume":0.953499972820282},{"timestamp":1742383260000,"open":358.537,"high":358.537,"low":358.326,"close":358.344,"volume":0.8655999898910522},{"timestamp":1742383320000,"open":358.344,"high":358.39,"low":358.319,"close":358.338,"volume":0.4124999940395355},{"timestamp":1742383380000,"open":358.315,"high":358.481,"low":358.277,"close":358.392,"volume":0.6960999965667725},{"timestamp":1742383440000,"open":358.385,"high":358.449,"low":358.315,"close":358.366,"volume":0.7968999743461609},{"timestamp":1742383500000,"open":358.366,"high":358.383,"low":358.301,"close":358.346,"volume":0.646399974822998},{"timestamp":1742383560000,"open":358.34,"high":358.393,"low":358.317,"close":358.344,"volume":0.34200000762939453},{"timestamp":1742383620000,"open":358.339,"high":358.393,"low":358.194,"close":358.194,"volume":0.6693000197410583},{"timestamp":1742383680000,"open":358.249,"high":358.345,"low":358.184,"close":358.345,"volume":0.6940000057220459},{"timestamp":1742383740000,"open":358.338,"high":358.391,"low":358.301,"close":358.377,"volume":0.8654000163078308},{"timestamp":1742383800000,"open":358.383,"high":358.47,"low":358.317,"close":358.326,"volume":0.7448999881744385},{"timestamp":1742383860000,"open":358.325,"high":358.336,"low":358.102,"close":358.13,"volume":0.7257999777793884},{"timestamp":1742383920000,"open":358.141,"high":358.148,"low":357.963,"close":357.998,"volume":0.8485999703407288},{"timestamp":1742383980000,"open":358.051,"high":358.178,"low":358.051,"close":358.077,"volume":0.7116000056266785},{"timestamp":1742384040000,"open":358.046,"high":358.052,"low":357.995,"close":358.039,"volume":0.35600000619888306},{"timestamp":1742384100000,"open":358.032,"high":358.042,"low":357.844,"close":357.865,"volume":0.7264000177383423},{"timestamp":1742384160000,"open":357.844,"high":357.922,"low":357.844,"close":357.91,"volume":0.6862999796867371},{"timestamp":1742384220000,"open":357.893,"high":358.01,"low":357.883,"close":357.955,"volume":0.6550999879837036},{"timestamp":1742384280000,"open":357.925,"high":357.959,"low":357.86,"close":357.925,"volume":0.7800999879837036},{"timestamp":1742384340000,"open":357.932,"high":358.09,"low":357.916,"close":358.09,"volume":0.4027999937534332},{"timestamp":1742384400000,"open":358.095,"high":358.263,"low":358.041,"close":358.195,"volume":0.4212999939918518},{"timestamp":1742384460000,"open":357.995,"high":358.184,"low":357.957,"close":358.159,"volume":1.580299973487854},{"timestamp":1742384520000,"open":358.149,"high":358.188,"low":357.964,"close":358.019,"volume":2.0529000759124756},{"timestamp":1742384580000,"open":358.009,"high":358.221,"low":357.913,"close":357.913,"volume":1.3188999891281128},{"timestamp":1742384640000,"open":357.965,"high":358.07,"low":357.89,"close":357.976,"volume":1.4738999605178833},{"timestamp":1742384700000,"open":357.997,"high":358.057,"low":357.825,"close":357.955,"volume":1.5793999433517456},{"timestamp":1742384760000,"open":357.974,"high":358.028,"low":357.824,"close":358.028,"volume":0.9980000257492065},{"timestamp":1742384820000,"open":358.039,"high":358.098,"low":357.943,"close":358.09,"volume":0.7825000286102295},{"timestamp":1742384880000,"open":358.089,"high":358.112,"low":357.912,"close":358.011,"volume":1.259600043296814},{"timestamp":1742384940000,"open":358,"high":358.128,"low":357.916,"close":358.076,"volume":0.5546000003814697},{"timestamp":1742385000000,"open":358.064,"high":358.107,"low":357.843,"close":357.855,"volume":2.061300039291382},{"timestamp":1742385060000,"open":357.958,"high":357.967,"low":357.775,"close":357.801,"volume":0.7667999863624573},{"timestamp":1742385120000,"open":357.8,"high":357.818,"low":357.657,"close":357.657,"volume":1.4609999656677246},{"timestamp":1742385180000,"open":357.721,"high":357.809,"low":357.657,"close":357.761,"volume":0.8104000091552734},{"timestamp":1742385240000,"open":357.742,"high":357.943,"low":357.742,"close":357.833,"volume":1.2716000080108643},{"timestamp":1742385300000,"open":357.822,"high":357.834,"low":357.693,"close":357.74,"volume":1.6859999895095825},{"timestamp":1742385360000,"open":357.743,"high":357.993,"low":357.736,"close":357.958,"volume":1.3753000497817993},{"timestamp":1742385420000,"open":357.97,"high":358.003,"low":357.845,"close":357.962,"volume":1.0228999853134155},{"timestamp":1742385480000,"open":357.963,"high":358.193,"low":357.952,"close":358.092,"volume":2.1122000217437744},{"timestamp":1742385540000,"open":358.093,"high":358.185,"low":357.981,"close":358.185,"volume":0.9186999797821045},{"timestamp":1742385600000,"open":358.176,"high":358.298,"low":358.081,"close":358.081,"volume":1.4020999670028687},{"timestamp":1742385660000,"open":358.143,"high":358.336,"low":358.123,"close":358.231,"volume":1.4630999565124512},{"timestamp":1742385720000,"open":358.2,"high":358.259,"low":358.022,"close":358.075,"volume":1.5149999856948853},{"timestamp":1742385780000,"open":358.083,"high":358.131,"low":358.002,"close":358.121,"volume":1.3331999778747559},{"timestamp":1742385840000,"open":358.133,"high":358.133,"low":358.037,"close":358.05,"volume":0.7110999822616577},{"timestamp":1742385900000,"open":358.061,"high":358.061,"low":357.909,"close":357.917,"volume":1.312999963760376},{"timestamp":1742385960000,"open":357.918,"high":358.123,"low":357.918,"close":358.071,"volume":1.7136000394821167},{"timestamp":1742386020000,"open":358.113,"high":358.272,"low":357.997,"close":358.01,"volume":1.1741000413894653},{"timestamp":1742386080000,"open":358.011,"high":358.012,"low":357.863,"close":357.987,"volume":1.7389999628067017},{"timestamp":1742386140000,"open":357.987,"high":358.156,"low":357.945,"close":358.146,"volume":0.9453999996185303},{"timestamp":1742386200000,"open":358.111,"high":358.19,"low":358.072,"close":358.102,"volume":0.8016999959945679},{"timestamp":1742386260000,"open":358.092,"high":358.133,"low":357.999,"close":358.024,"volume":0.949400007724762},{"timestamp":1742386320000,"open":358.024,"high":358.097,"low":357.936,"close":357.958,"volume":1.1110999584197998},{"timestamp":1742386380000,"open":358.094,"high":358.157,"low":358.02,"close":358.073,"volume":0.8888000249862671},{"timestamp":1742386440000,"open":358.062,"high":358.066,"low":357.862,"close":357.937,"volume":0.546999990940094},{"timestamp":1742386500000,"open":357.926,"high":357.939,"low":357.616,"close":357.697,"volume":0.6444000005722046},{"timestamp":1742386560000,"open":357.717,"high":357.764,"low":357.706,"close":357.708,"volume":0.36239999532699585},{"timestamp":1742386620000,"open":357.722,"high":357.744,"low":357.65,"close":357.686,"volume":0.24539999663829803},{"timestamp":1742386680000,"open":357.695,"high":357.695,"low":357.58,"close":357.639,"volume":0.6226999759674072},{"timestamp":1742386740000,"open":357.629,"high":357.629,"low":357.516,"close":357.53,"volume":0.5504000186920166},{"timestamp":1742386800000,"open":357.574,"high":357.634,"low":357.146,"close":357.223,"volume":1.3250000476837158},{"timestamp":1742386860000,"open":357.215,"high":357.243,"low":356.888,"close":357.122,"volume":0.9111999869346619},{"timestamp":1742386920000,"open":357.154,"high":357.159,"low":356.957,"close":356.964,"volume":0.6025000214576721},{"timestamp":1742386980000,"open":356.908,"high":357.018,"low":356.843,"close":357.006,"volume":0.6144999861717224},{"timestamp":1742387040000,"open":357.017,"high":357.035,"low":356.87,"close":357.016,"volume":1.1562000513076782},{"timestamp":1742387100000,"open":357.016,"high":357.367,"low":357.006,"close":357.172,"volume":0.8881999850273132},{"timestamp":1742387160000,"open":357.171,"high":357.306,"low":357.171,"close":357.295,"volume":0.7695000171661377},{"timestamp":1742387220000,"open":357.262,"high":357.262,"low":357.035,"close":357.085,"volume":0.7163000106811523},{"timestamp":1742387280000,"open":357.098,"high":357.138,"low":356.878,"close":356.888,"volume":0.5673999786376953},{"timestamp":1742387340000,"open":356.888,"high":356.912,"low":356.807,"close":356.828,"volume":0.7049000263214111},{"timestamp":1742387400000,"open":356.839,"high":357.233,"low":356.626,"close":356.717,"volume":1.3847999572753906},{"timestamp":1742387460000,"open":356.728,"high":356.741,"low":356.524,"close":356.575,"volume":0.904699981212616},{"timestamp":1742387520000,"open":356.607,"high":356.735,"low":356.452,"close":356.513,"volume":0.6326000094413757},{"timestamp":1742387580000,"open":356.521,"high":356.659,"low":356.177,"close":356.391,"volume":1.6344000101089478},{"timestamp":1742387640000,"open":356.349,"high":356.849,"low":356.286,"close":356.849,"volume":1.0759999752044678},{"timestamp":1742387700000,"open":356.856,"high":356.949,"low":356.557,"close":356.815,"volume":1.3437000513076782},{"timestamp":1742387760000,"open":356.815,"high":356.918,"low":356.76,"close":356.847,"volume":1.4174000024795532},{"timestamp":1742387820000,"open":356.855,"high":357.028,"low":356.824,"close":356.936,"volume":1.5164999961853027},{"timestamp":1742387880000,"open":356.926,"high":357.031,"low":356.853,"close":356.968,"volume":1.3557000160217285},{"timestamp":1742387940000,"open":356.968,"high":356.989,"low":356.849,"close":356.93,"volume":1.0160000324249268},{"timestamp":1742388000000,"open":356.92,"high":356.949,"low":356.622,"close":356.684,"volume":1.2467999458312988},{"timestamp":1742388060000,"open":356.579,"high":356.75,"low":356.55,"close":356.587,"volume":1.1083999872207642},{"timestamp":1742388120000,"open":356.595,"high":356.596,"low":356.344,"close":356.363,"volume":1.7934000492095947},{"timestamp":1742388180000,"open":356.371,"high":356.448,"low":356.279,"close":356.319,"volume":1.0120999813079834},{"timestamp":1742388240000,"open":356.321,"high":356.522,"low":356.236,"close":356.522,"volume":1.6887999773025513},{"timestamp":1742388300000,"open":356.501,"high":356.725,"low":356.368,"close":356.714,"volume":1.2120000123977661},{"timestamp":1742388360000,"open":356.757,"high":356.938,"low":356.683,"close":356.938,"volume":1.6765999794006348},{"timestamp":1742388420000,"open":356.946,"high":357.13,"low":356.85,"close":357.044,"volume":1.6240999698638916},{"timestamp":1742388480000,"open":357.051,"high":357.121,"low":356.866,"close":356.934,"volume":1.1514999866485596},{"timestamp":1742388540000,"open":356.966,"high":357.112,"low":356.88,"close":356.969,"volume":1.2806999683380127},{"timestamp":1742388600000,"open":356.976,"high":356.976,"low":356.548,"close":356.691,"volume":1.7817000150680542},{"timestamp":1742388660000,"open":356.701,"high":356.772,"low":356.479,"close":356.556,"volume":1.9248000383377075},{"timestamp":1742388720000,"open":356.535,"high":356.669,"low":356.5,"close":356.575,"volume":2.8315999507904053},{"timestamp":1742388780000,"open":356.597,"high":356.694,"low":356.455,"close":356.497,"volume":2.4992001056671143},{"timestamp":1742388840000,"open":356.486,"high":356.55,"low":356.027,"close":356.131,"volume":1.4457999467849731},{"timestamp":1742388900000,"open":356.129,"high":356.289,"low":356.048,"close":356.261,"volume":0.9993000030517578},{"timestamp":1742388960000,"open":356.253,"high":356.35,"low":356.023,"close":356.295,"volume":1.3020999431610107},{"timestamp":1742389020000,"open":356.288,"high":356.452,"low":356.098,"close":356.131,"volume":1.4349000453948975},{"timestamp":1742389080000,"open":356.152,"high":356.281,"low":356.04,"close":356.061,"volume":1.270400047302246},{"timestamp":1742389140000,"open":356.261,"high":356.42,"low":356.139,"close":356.298,"volume":1.7896000146865845},{"timestamp":1742389200000,"open":356.301,"high":356.44,"low":355.923,"close":356.305,"volume":3.385200023651123},{"timestamp":1742389260000,"open":356.316,"high":356.387,"low":356.137,"close":356.315,"volume":2.3297998905181885},{"timestamp":1742389320000,"open":356.336,"high":356.444,"low":356.137,"close":356.17,"volume":2.0977001190185547},{"timestamp":1742389380000,"open":356.175,"high":356.611,"low":356.157,"close":356.526,"volume":2.4323999881744385},{"timestamp":1742389440000,"open":356.582,"high":356.756,"low":356.444,"close":356.756,"volume":2.29229998588562},{"timestamp":1742389500000,"open":356.777,"high":357.009,"low":356.68,"close":356.888,"volume":2.149399995803833},{"timestamp":1742389560000,"open":356.889,"high":357.14,"low":356.85,"close":357.108,"volume":2.4807000160217285},{"timestamp":1742389620000,"open":357.077,"high":357.127,"low":356.823,"close":356.861,"volume":2.425299882888794},{"timestamp":1742389680000,"open":356.904,"high":357.067,"low":356.714,"close":357.046,"volume":2.7051000595092773},{"timestamp":1742389740000,"open":357.047,"high":357.047,"low":356.688,"close":357.043,"volume":2.8659000396728516},{"timestamp":1742389800000,"open":357.014,"high":357.023,"low":356.747,"close":356.783,"volume":1.9594999551773071},{"timestamp":1742389860000,"open":356.763,"high":356.992,"low":356.616,"close":356.616,"volume":1.7164000272750854},{"timestamp":1742389920000,"open":356.678,"high":356.832,"low":356.595,"close":356.671,"volume":1.3940000534057617},{"timestamp":1742389980000,"open":356.702,"high":356.856,"low":356.639,"close":356.664,"volume":1.5496000051498413},{"timestamp":1742390040000,"open":356.65,"high":356.722,"low":356.269,"close":356.269,"volume":2.149399995803833},{"timestamp":1742390100000,"open":356.257,"high":356.374,"low":355.641,"close":356.201,"volume":2.9677000045776367},{"timestamp":1742390160000,"open":356.264,"high":356.589,"low":356.183,"close":356.464,"volume":3.0552499294281006},{"timestamp":1742390220000,"open":356.453,"high":356.613,"low":356.363,"close":356.408,"volume":2.5106000900268555},{"timestamp":1742390280000,"open":356.419,"high":356.493,"low":356.292,"close":356.483,"volume":2.8178999423980713},{"timestamp":1742390340000,"open":356.462,"high":356.732,"low":356.462,"close":356.732,"volume":2.480600118637085},{"timestamp":1742390400000,"open":356.775,"high":357.022,"low":356.677,"close":356.741,"volume":2.3345999717712402},{"timestamp":1742390460000,"open":356.729,"high":356.792,"low":356.386,"close":356.395,"volume":2.3635001182556152},{"timestamp":1742390520000,"open":356.448,"high":356.485,"low":356.256,"close":356.427,"volume":2.5169999599456787},{"timestamp":1742390580000,"open":356.397,"high":356.461,"low":356.124,"close":356.158,"volume":2.7339000701904297},{"timestamp":1742390640000,"open":356.161,"high":356.223,"low":355.905,"close":356.009,"volume":2.989000082015991},{"timestamp":1742390700000,"open":355.953,"high":356.055,"low":355.878,"close":355.966,"volume":2.588099956512451},{"timestamp":1742390760000,"open":355.971,"high":355.984,"low":355.804,"close":355.867,"volume":2.4031999111175537},{"timestamp":1742390820000,"open":355.901,"high":356.026,"low":355.761,"close":355.995,"volume":2.1912999153137207},{"timestamp":1742390880000,"open":355.974,"high":356.016,"low":355.832,"close":355.894,"volume":1.5882999897003174},{"timestamp":1742390940000,"open":355.851,"high":356.015,"low":355.808,"close":355.9,"volume":1.9303499460220337},{"timestamp":1742391000000,"open":355.847,"high":356.081,"low":355.728,"close":355.909,"volume":2.8220999240875244},{"timestamp":1742391060000,"open":355.939,"high":355.997,"low":355.328,"close":355.611,"volume":3.115000009536743},{"timestamp":1742391120000,"open":355.62,"high":355.666,"low":355.207,"close":355.486,"volume":3.874000072479248},{"timestamp":1742391180000,"open":355.423,"high":355.434,"low":354.418,"close":354.607,"volume":2.9405999183654785},{"timestamp":1742391240000,"open":354.565,"high":355.056,"low":354.444,"close":354.655,"volume":3.9883999824523926},{"timestamp":1742391300000,"open":354.665,"high":355.226,"low":354.574,"close":355.217,"volume":3.911400079727173},{"timestamp":1742391360000,"open":355.133,"high":355.133,"low":354.394,"close":354.481,"volume":4.0640997886657715},{"timestamp":1742391420000,"open":354.417,"high":354.861,"low":354.146,"close":354.337,"volume":3.999799966812134},{"timestamp":1742391480000,"open":354.369,"high":354.709,"low":354.27,"close":354.318,"volume":3.8963000774383545},{"timestamp":1742391540000,"open":354.318,"high":354.767,"low":354.219,"close":354.765,"volume":3.9530999660491943},{"timestamp":1742391600000,"open":354.766,"high":355.29,"low":354.685,"close":354.902,"volume":4.349999904632568},{"timestamp":1742391660000,"open":354.837,"high":354.985,"low":354.562,"close":354.949,"volume":4.059000015258789},{"timestamp":1742391720000,"open":354.956,"high":355.373,"low":354.956,"close":355.102,"volume":4.8871002197265625},{"timestamp":1742391780000,"open":355.111,"high":355.228,"low":354.858,"close":354.915,"volume":3.9749999046325684},{"timestamp":1742391840000,"open":354.857,"high":355.151,"low":354.791,"close":354.945,"volume":3.1677000522613525},{"timestamp":1742391900000,"open":354.997,"high":355.219,"low":354.555,"close":354.593,"volume":4.428699970245361},{"timestamp":1742391960000,"open":354.601,"high":354.915,"low":354.459,"close":354.597,"volume":3.9068000316619873},{"timestamp":1742392020000,"open":354.65,"high":355.281,"low":354.615,"close":355.162,"volume":3.2657999992370605},{"timestamp":1742392080000,"open":355.204,"high":355.608,"low":355.196,"close":355.369,"volume":3.1468000411987305},{"timestamp":1742392140000,"open":355.36,"high":355.936,"low":355.36,"close":355.878,"volume":2.968899965286255},{"timestamp":1742392200000,"open":355.866,"high":356.248,"low":355.711,"close":355.932,"volume":2.612499952316284},{"timestamp":1742392260000,"open":355.995,"high":356.287,"low":355.82,"close":356.239,"volume":2.7156999111175537},{"timestamp":1742392320000,"open":356.289,"high":356.538,"low":356.183,"close":356.332,"volume":2.5894999504089355},{"timestamp":1742392380000,"open":356.354,"high":356.565,"low":356.344,"close":356.49,"volume":2.349600076675415},{"timestamp":1742392440000,"open":356.446,"high":356.552,"low":356.1,"close":356.1,"volume":3.0218000411987305},{"timestamp":1742392500000,"open":356.047,"high":356.089,"low":355.655,"close":355.866,"volume":2.2692999839782715},{"timestamp":1742392560000,"open":355.824,"high":356.169,"low":355.824,"close":356.018,"volume":2.228800058364868},{"timestamp":1742392620000,"open":356.012,"high":356.058,"low":355.781,"close":355.979,"volume":2.04830002784729},{"timestamp":1742392680000,"open":355.968,"high":356.293,"low":355.706,"close":356.15,"volume":3.4054999351501465},{"timestamp":1742392740000,"open":356.097,"high":356.16,"low":355.741,"close":355.772,"volume":2.638000011444092},{"timestamp":1742392800000,"open":355.825,"high":355.825,"low":355.154,"close":355.248,"volume":3.3585000038146973},{"timestamp":1742392860000,"open":355.195,"high":355.475,"low":354.926,"close":355.436,"volume":2.6073999404907227},{"timestamp":1742392920000,"open":355.51,"high":355.526,"low":355.139,"close":355.214,"volume":2.4793999195098877},{"timestamp":1742392980000,"open":355.215,"high":355.346,"low":355.045,"close":355.198,"volume":2.8427999019622803},{"timestamp":1742393040000,"open":355.193,"high":355.418,"low":354.966,"close":354.985,"volume":3.170099973678589},{"timestamp":1742393100000,"open":354.962,"high":355.182,"low":354.816,"close":355.089,"volume":3.2437000274658203},{"timestamp":1742393160000,"open":355.084,"high":355.143,"low":354.857,"close":355.106,"volume":2.8545000553131104},{"timestamp":1742393220000,"open":355.116,"high":355.116,"low":354.569,"close":354.632,"volume":3.220400094985962},{"timestamp":1742393280000,"open":354.622,"high":354.719,"low":354.482,"close":354.485,"volume":2.715399980545044},{"timestamp":1742393340000,"open":354.493,"high":354.514,"low":353.98,"close":354.319,"volume":3.703399896621704},{"timestamp":1742393400000,"open":354.319,"high":354.795,"low":354.238,"close":354.614,"volume":3.6229000091552734},{"timestamp":1742393460000,"open":354.602,"high":354.864,"low":354.471,"close":354.841,"volume":2.684799909591675},{"timestamp":1742393520000,"open":354.798,"high":354.905,"low":354.618,"close":354.732,"volume":1.7903000116348267},{"timestamp":1742393580000,"open":354.722,"high":354.897,"low":354.331,"close":354.384,"volume":2.4595000743865967},{"timestamp":1742393640000,"open":354.373,"high":354.804,"low":354.373,"close":354.761,"volume":2.912400007247925},{"timestamp":1742393700000,"open":354.729,"high":355.047,"low":354.728,"close":354.81,"volume":2.8436999320983887},{"timestamp":1742393760000,"open":354.737,"high":354.935,"low":354.712,"close":354.778,"volume":2.189199924468994},{"timestamp":1742393820000,"open":354.672,"high":354.781,"low":354.532,"close":354.664,"volume":1.5081000328063965},{"timestamp":1742393880000,"open":354.661,"high":354.77,"low":354.365,"close":354.426,"volume":2.356600046157837},{"timestamp":1742393940000,"open":354.32,"high":354.611,"low":354.223,"close":354.276,"volume":2.159600019454956},{"timestamp":1742394000000,"open":354.341,"high":354.825,"low":354.277,"close":354.586,"volume":2.106300115585327},{"timestamp":1742394060000,"open":354.532,"high":354.637,"low":354.413,"close":354.512,"volume":2.393399953842163},{"timestamp":1742394120000,"open":354.5,"high":354.637,"low":353.739,"close":353.958,"volume":2.6249001026153564},{"timestamp":1742394180000,"open":354.001,"high":354.547,"low":353.719,"close":354.514,"volume":3.7987000942230225},{"timestamp":1742394240000,"open":354.462,"high":354.586,"low":354.342,"close":354.586,"volume":1.7280999422073364},{"timestamp":1742394300000,"open":354.574,"high":354.627,"low":354.127,"close":354.366,"volume":3.1617000102996826},{"timestamp":1742394360000,"open":354.387,"high":354.53,"low":354.109,"close":354.193,"volume":2.8440001010894775},{"timestamp":1742394420000,"open":354.183,"high":354.34,"low":354.085,"close":354.195,"volume":2.1249001026153564},{"timestamp":1742394480000,"open":354.227,"high":354.536,"low":354.195,"close":354.402,"volume":2.4491000175476074},{"timestamp":1742394540000,"open":354.455,"high":354.671,"low":354.399,"close":354.671,"volume":3.061500072479248},{"timestamp":1742394600000,"open":354.725,"high":354.964,"low":354.591,"close":354.924,"volume":3.0871999263763428},{"timestamp":1742394660000,"open":354.871,"high":355.079,"low":354.702,"close":354.771,"volume":4.508900165557861},{"timestamp":1742394720000,"open":354.824,"high":354.824,"low":354.262,"close":354.482,"volume":3.752700090408325},{"timestamp":1742394780000,"open":354.42,"high":354.751,"low":354.314,"close":354.714,"volume":2.9365999698638916},{"timestamp":1742394840000,"open":354.756,"high":354.996,"low":354.594,"close":354.8,"volume":2.612600088119507},{"timestamp":1742394900000,"open":354.883,"high":355.043,"low":354.626,"close":354.763,"volume":1.9873000383377075},{"timestamp":1742394960000,"open":354.932,"high":355.096,"low":354.816,"close":355.016,"volume":2.9704999923706055},{"timestamp":1742395020000,"open":355.037,"high":355.248,"low":354.896,"close":355.097,"volume":1.9147000312805176},{"timestamp":1742395080000,"open":355.119,"high":355.313,"low":355.057,"close":355.141,"volume":1.9114999771118164},{"timestamp":1742395140000,"open":355.11,"high":355.182,"low":354.979,"close":355.025,"volume":1.6088000535964966},{"timestamp":1742395200000,"open":354.973,"high":355.099,"low":354.771,"close":354.855,"volume":1.4922000169754028},{"timestamp":1742395260000,"open":354.833,"high":355.014,"low":354.656,"close":354.656,"volume":1.8600000143051147},{"timestamp":1742395320000,"open":354.751,"high":354.86,"low":354.563,"close":354.813,"volume":1.8264000415802002},{"timestamp":1742395380000,"open":354.803,"high":354.851,"low":354.392,"close":354.446,"volume":2.146199941635132},{"timestamp":1742395440000,"open":354.435,"high":354.531,"low":354.268,"close":354.498,"volume":2.288800001144409},{"timestamp":1742395500000,"open":354.404,"high":354.524,"low":354.299,"close":354.381,"volume":2.058799982070923},{"timestamp":1742395560000,"open":354.403,"high":354.667,"low":354.22,"close":354.497,"volume":2.0183000564575195},{"timestamp":1742395620000,"open":354.602,"high":354.659,"low":354.22,"close":354.501,"volume":2.327699899673462},{"timestamp":1742395680000,"open":354.427,"high":354.54,"low":354.313,"close":354.356,"volume":2.5336999893188477},{"timestamp":1742395740000,"open":354.325,"high":354.454,"low":354.216,"close":354.285,"volume":2.6440999507904053},{"timestamp":1742395800000,"open":354.305,"high":354.351,"low":354.127,"close":354.263,"volume":1.6576000452041626},{"timestamp":1742395860000,"open":354.295,"high":354.537,"low":354.261,"close":354.494,"volume":1.7302000522613525},{"timestamp":1742395920000,"open":354.515,"high":354.602,"low":354.343,"close":354.521,"volume":2.933500051498413},{"timestamp":1742395980000,"open":354.532,"high":354.532,"low":354.265,"close":354.338,"volume":2.5920000076293945},{"timestamp":1742396040000,"open":354.316,"high":354.529,"low":354.227,"close":354.384,"volume":2.345099925994873},{"timestamp":1742396100000,"open":354.375,"high":354.461,"low":354.095,"close":354.327,"volume":3.7492001056671143},{"timestamp":1742396160000,"open":354.401,"high":354.434,"low":354.198,"close":354.304,"volume":2.2060000896453857},{"timestamp":1742396220000,"open":354.293,"high":354.348,"low":354.046,"close":354.203,"volume":1.9256999492645264},{"timestamp":1742396280000,"open":354.129,"high":354.317,"low":354.072,"close":354.233,"volume":2.609999895095825},{"timestamp":1742396340000,"open":354.241,"high":354.432,"low":354.173,"close":354.38,"volume":2.2506000995635986},{"timestamp":1742396400000,"open":354.369,"high":354.534,"low":354.146,"close":354.44,"volume":2.6893999576568604},{"timestamp":1742396460000,"open":354.345,"high":354.775,"low":354.314,"close":354.572,"volume":3.2051000595092773},{"timestamp":1742396520000,"open":354.594,"high":354.787,"low":354.536,"close":354.756,"volume":2.7932000160217285},{"timestamp":1742396580000,"open":354.787,"high":355.033,"low":354.587,"close":355.02,"volume":1.920050024986267},{"timestamp":1742396640000,"open":355.02,"high":355.1,"low":354.767,"close":354.85,"volume":2.6173999309539795},{"timestamp":1742396700000,"open":354.797,"high":354.934,"low":354.702,"close":354.865,"volume":4.497099876403809},{"timestamp":1742396760000,"open":354.896,"high":354.896,"low":354.658,"close":354.718,"volume":4.202899932861328},{"timestamp":1742396820000,"open":354.771,"high":355.171,"low":354.603,"close":354.992,"volume":5.274600028991699},{"timestamp":1742396880000,"open":354.994,"high":355.185,"low":354.983,"close":355.076,"volume":4.08459997177124},{"timestamp":1742396940000,"open":355.067,"high":355.243,"low":354.927,"close":355.134,"volume":5.362850189208984},{"timestamp":1742397000000,"open":355.05,"high":355.171,"low":354.819,"close":354.873,"volume":5.305799961090088},{"timestamp":1742397060000,"open":354.917,"high":355.045,"low":354.75,"close":354.884,"volume":4.069799900054932},{"timestamp":1742397120000,"open":354.936,"high":355.061,"low":354.738,"close":354.826,"volume":4.519000053405762},{"timestamp":1742397180000,"open":354.928,"high":354.946,"low":354.676,"close":354.817,"volume":4.710599899291992},{"timestamp":1742397240000,"open":354.811,"high":354.864,"low":354.651,"close":354.793,"volume":4.500199794769287},{"timestamp":1742397300000,"open":354.761,"high":355.017,"low":354.657,"close":354.657,"volume":2.883699893951416},{"timestamp":1742397360000,"open":354.743,"high":354.828,"low":354.588,"close":354.744,"volume":2.0957999229431152},{"timestamp":1742397420000,"open":354.797,"high":355.116,"low":354.744,"close":354.978,"volume":3.3306000232696533},{"timestamp":1742397480000,"open":354.999,"high":355.114,"low":354.883,"close":354.884,"volume":3.3266000747680664},{"timestamp":1742397540000,"open":354.887,"high":354.978,"low":354.714,"close":354.954,"volume":4.6461501121521},{"timestamp":1742397600000,"open":354.912,"high":355.125,"low":354.804,"close":355.013,"volume":4.4131999015808105},{"timestamp":1742397660000,"open":355.112,"high":355.276,"low":355.009,"close":355.026,"volume":3.151700019836426},{"timestamp":1742397720000,"open":355.125,"high":355.174,"low":354.877,"close":354.991,"volume":3.9546000957489014},{"timestamp":1742397780000,"open":354.998,"high":355.086,"low":354.877,"close":354.894,"volume":2.4235999584198},{"timestamp":1742397840000,"open":354.894,"high":355.037,"low":354.779,"close":354.996,"volume":2.8531999588012695},{"timestamp":1742397900000,"open":354.922,"high":355.185,"low":354.794,"close":354.987,"volume":2.647900104522705},{"timestamp":1742397960000,"open":355.04,"high":355.078,"low":354.792,"close":354.911,"volume":3.1814000606536865},{"timestamp":1742398020000,"open":354.922,"high":354.952,"low":354.752,"close":354.911,"volume":3.6256000995635986},{"timestamp":1742398080000,"open":354.921,"high":354.938,"low":354.678,"close":354.929,"volume":4.174699783325195},{"timestamp":1742398140000,"open":354.907,"high":355.032,"low":354.778,"close":354.792,"volume":1.9011000394821167},{"timestamp":1742398200000,"open":354.791,"high":354.855,"low":354.573,"close":354.616,"volume":2.0020999908447266},{"timestamp":1742398260000,"open":354.575,"high":354.775,"low":354.529,"close":354.764,"volume":1.825700044631958},{"timestamp":1742398320000,"open":354.723,"high":354.817,"low":354.595,"close":354.658,"volume":2.0350000858306885},{"timestamp":1742398380000,"open":354.658,"high":354.92,"low":354.579,"close":354.876,"volume":1.5901999473571777},{"timestamp":1742398440000,"open":354.781,"high":355.017,"low":354.773,"close":354.9,"volume":1.3690999746322632},{"timestamp":1742398500000,"open":354.899,"high":355.014,"low":354.766,"close":354.863,"volume":1.4000999927520752},{"timestamp":1742398560000,"open":354.872,"high":355.069,"low":354.861,"close":355.042,"volume":1.2143000364303589},{"timestamp":1742398620000,"open":355.043,"high":355.157,"low":354.937,"close":354.937,"volume":2.341399908065796},{"timestamp":1742398680000,"open":354.938,"high":355.25,"low":354.923,"close":355.209,"volume":2.927500009536743},{"timestamp":1742398740000,"open":355.262,"high":355.262,"low":354.889,"close":354.938,"volume":2.410900115966797},{"timestamp":1742398800000,"open":354.936,"high":355.007,"low":354.844,"close":354.896,"volume":2.992799997329712},{"timestamp":1742398860000,"open":354.904,"high":355.007,"low":354.79,"close":354.903,"volume":2.6161999702453613},{"timestamp":1742398920000,"open":354.906,"high":354.962,"low":354.658,"close":354.797,"volume":2.559000015258789},{"timestamp":1742398980000,"open":354.801,"high":354.801,"low":354.576,"close":354.663,"volume":2.099600076675415},{"timestamp":1742399040000,"open":354.667,"high":354.727,"low":354.568,"close":354.676,"volume":2.5339999198913574},{"timestamp":1742399100000,"open":354.674,"high":354.843,"low":354.563,"close":354.776,"volume":3.1113998889923096},{"timestamp":1742399160000,"open":354.774,"high":354.979,"low":354.693,"close":354.887,"volume":3.3466999530792236},{"timestamp":1742399220000,"open":354.897,"high":355.084,"low":354.77,"close":354.788,"volume":2.40910005569458},{"timestamp":1742399280000,"open":354.779,"high":354.949,"low":354.771,"close":354.931,"volume":2.481600046157837},{"timestamp":1742399340000,"open":354.919,"high":355.068,"low":354.846,"close":354.999,"volume":1.246899962425232},{"timestamp":1742399400000,"open":354.99,"high":355.195,"low":354.926,"close":355.029,"volume":2.172800064086914},{"timestamp":1742399460000,"open":354.975,"high":355.07,"low":354.777,"close":354.851,"volume":1.776900053024292},{"timestamp":1742399520000,"open":354.851,"high":354.851,"low":354.48,"close":354.531,"volume":1.8954999446868896},{"timestamp":1742399580000,"open":354.525,"high":354.964,"low":354.513,"close":354.847,"volume":2.4730000495910645},{"timestamp":1742399640000,"open":354.942,"high":354.951,"low":354.732,"close":354.887,"volume":1.8798999786376953},{"timestamp":1742399700000,"open":354.897,"high":354.909,"low":354.569,"close":354.704,"volume":1.5839999914169312},{"timestamp":1742399760000,"open":354.698,"high":354.729,"low":354.382,"close":354.612,"volume":2.7920000553131104},{"timestamp":1742399820000,"open":354.61,"high":354.621,"low":354.229,"close":354.323,"volume":2.276400089263916},{"timestamp":1742399880000,"open":354.302,"high":354.582,"low":354.201,"close":354.498,"volume":2.0761001110076904},{"timestamp":1742399940000,"open":354.373,"high":354.603,"low":354.284,"close":354.593,"volume":2.0336999893188477},{"timestamp":1742400000000,"open":354.502,"high":354.71,"low":354.392,"close":354.625,"volume":1.840499997138977},{"timestamp":1742400060000,"open":354.646,"high":355.067,"low":354.484,"close":355.067,"volume":1.6506999731063843},{"timestamp":1742400120000,"open":355.036,"high":355.101,"low":354.862,"close":354.924,"volume":1.7791999578475952},{"timestamp":1742400180000,"open":354.955,"high":355.1,"low":354.85,"close":355.023,"volume":1.440000057220459},{"timestamp":1742400240000,"open":354.991,"high":355.171,"low":354.909,"close":355.17,"volume":1.7408000230789185},{"timestamp":1742400300000,"open":355.163,"high":355.168,"low":354.991,"close":355.157,"volume":0.9363999962806702},{"timestamp":1742400360000,"open":355.136,"high":355.332,"low":355.066,"close":355.264,"volume":0.7034000158309937},{"timestamp":1742400420000,"open":355.275,"high":355.3,"low":355.118,"close":355.16,"volume":1.3654999732971191},{"timestamp":1742400480000,"open":355.158,"high":355.27,"low":355.114,"close":355.216,"volume":1.065600037574768},{"timestamp":1742400540000,"open":355.218,"high":355.279,"low":355.07,"close":355.2,"volume":0.9677000045776367},{"timestamp":1742400600000,"open":355.232,"high":355.259,"low":355.045,"close":355.045,"volume":0.9811999797821045},{"timestamp":1742400660000,"open":355.051,"high":355.173,"low":355.03,"close":355.065,"volume":0.8248000144958496},{"timestamp":1742400720000,"open":355.064,"high":355.329,"low":355.064,"close":355.186,"volume":1.2157000303268433},{"timestamp":1742400780000,"open":355.192,"high":355.218,"low":354.991,"close":355.087,"volume":0.9459999799728394},{"timestamp":1742400840000,"open":355.034,"high":355.132,"low":354.938,"close":355.017,"volume":0.946399986743927},{"timestamp":1742400900000,"open":354.976,"high":355.131,"low":354.976,"close":355.073,"volume":0.7754999995231628},{"timestamp":1742400960000,"open":355.061,"high":355.174,"low":354.971,"close":355.136,"volume":0.8319000005722046},{"timestamp":1742401020000,"open":355.094,"high":355.416,"low":355.052,"close":355.332,"volume":1.5728000402450562},{"timestamp":1742401080000,"open":355.321,"high":355.5,"low":355.321,"close":355.428,"volume":0.7199000120162964},{"timestamp":1742401140000,"open":355.448,"high":355.546,"low":355.394,"close":355.405,"volume":0.8181999921798706},{"timestamp":1742401200000,"open":355.427,"high":355.501,"low":355.328,"close":355.461,"volume":0.9441999793052673},{"timestamp":1742401260000,"open":355.515,"high":355.764,"low":355.455,"close":355.64,"volume":0.724399983882904},{"timestamp":1742401320000,"open":355.63,"high":355.711,"low":355.537,"close":355.605,"volume":1.4230999946594238},{"timestamp":1742401380000,"open":355.636,"high":355.775,"low":355.523,"close":355.721,"volume":1.427899956703186},{"timestamp":1742401440000,"open":355.731,"high":355.769,"low":355.507,"close":355.573,"volume":1.3026000261306763},{"timestamp":1742401500000,"open":355.563,"high":355.651,"low":355.473,"close":355.537,"volume":1.2654999494552612},{"timestamp":1742401560000,"open":355.515,"high":355.6,"low":355.432,"close":355.6,"volume":1.2513999938964844},{"timestamp":1742401620000,"open":355.597,"high":355.754,"low":355.535,"close":355.601,"volume":1.0963000059127808},{"timestamp":1742401680000,"open":355.594,"high":355.675,"low":355.492,"close":355.598,"volume":0.758899986743927},{"timestamp":1742401740000,"open":355.613,"high":355.699,"low":355.541,"close":355.583,"volume":1.0003999471664429},{"timestamp":1742401800000,"open":355.596,"high":355.596,"low":355.402,"close":355.413,"volume":1.103600025177002},{"timestamp":1742401860000,"open":355.465,"high":355.607,"low":355.382,"close":355.448,"volume":1.5852999687194824},{"timestamp":1742401920000,"open":355.459,"high":355.578,"low":355.374,"close":355.398,"volume":1.267199993133545},{"timestamp":1742401980000,"open":355.378,"high":355.441,"low":355.215,"close":355.315,"volume":1.287600040435791},{"timestamp":1742402040000,"open":355.373,"high":355.416,"low":355.266,"close":355.316,"volume":1.2984999418258667},{"timestamp":1742402100000,"open":355.273,"high":355.338,"low":355.19,"close":355.221,"volume":1.3808000087738037},{"timestamp":1742402160000,"open":355.275,"high":355.281,"low":355.034,"close":355.103,"volume":1.3992999792099},{"timestamp":1742402220000,"open":355.103,"high":355.181,"low":355.062,"close":355.136,"volume":1.404099941253662},{"timestamp":1742402280000,"open":355.114,"high":355.114,"low":354.922,"close":354.995,"volume":1.1016000509262085},{"timestamp":1742402340000,"open":355.006,"high":355.21,"low":354.975,"close":355.074,"volume":1.8787000179290771},{"timestamp":1742402400000,"open":355.074,"high":355.218,"low":354.974,"close":355.055,"volume":1.6273000240325928},{"timestamp":1742402460000,"open":355.076,"high":355.329,"low":355.018,"close":355.204,"volume":1.8063000440597534},{"timestamp":1742402520000,"open":355.206,"high":355.315,"low":354.946,"close":355.061,"volume":1.6627999544143677},{"timestamp":1742402580000,"open":355.051,"high":355.29,"low":355.006,"close":355.216,"volume":1.3585000038146973},{"timestamp":1742402640000,"open":355.269,"high":355.272,"low":355.118,"close":355.198,"volume":0.9623000025749207},{"timestamp":1742402700000,"open":355.245,"high":355.379,"low":355.171,"close":355.284,"volume":0.9474999904632568},{"timestamp":1742402760000,"open":355.305,"high":355.354,"low":355.256,"close":355.293,"volume":0.795199990272522},{"timestamp":1742402820000,"open":355.31,"high":355.334,"low":355.225,"close":355.225,"volume":0.6739000082015991},{"timestamp":1742402880000,"open":355.215,"high":355.269,"low":355.122,"close":355.143,"volume":0.6212999820709229},{"timestamp":1742402940000,"open":355.146,"high":355.196,"low":355.043,"close":355.085,"volume":0.9404000043869019},{"timestamp":1742403000000,"open":355.073,"high":355.35,"low":355.052,"close":355.133,"volume":1.5154000520706177},{"timestamp":1742403060000,"open":355.143,"high":355.143,"low":354.735,"close":354.942,"volume":1.5678000450134277},{"timestamp":1742403120000,"open":354.925,"high":354.978,"low":354.807,"close":354.945,"volume":1.132200002670288},{"timestamp":1742403180000,"open":354.903,"high":355.147,"low":354.881,"close":355.042,"volume":0.917900025844574},{"timestamp":1742403240000,"open":355.053,"high":355.198,"low":354.983,"close":355.079,"volume":0.8762999773025513},{"timestamp":1742403300000,"open":355.064,"high":355.163,"low":354.921,"close":355.117,"volume":1.0348999500274658},{"timestamp":1742403360000,"open":355.123,"high":355.164,"low":355.008,"close":355.122,"volume":1.2065000534057617},{"timestamp":1742403420000,"open":355.132,"high":355.132,"low":354.905,"close":355.013,"volume":1.1475000381469727},{"timestamp":1742403480000,"open":355.044,"high":355.044,"low":354.862,"close":354.959,"volume":1.3000999689102173},{"timestamp":1742403540000,"open":355.002,"high":355.051,"low":354.92,"close":355.013,"volume":2.0007998943328857},{"timestamp":1742403600000,"open":355.022,"high":355.023,"low":354.592,"close":354.644,"volume":1.781499981880188},{"timestamp":1742403660000,"open":354.728,"high":354.907,"low":354.643,"close":354.747,"volume":1.5479999780654907},{"timestamp":1742403720000,"open":354.811,"high":354.86,"low":354.673,"close":354.851,"volume":1.2589999437332153},{"timestamp":1742403780000,"open":354.787,"high":355.017,"low":354.783,"close":354.966,"volume":0.95660001039505},{"timestamp":1742403840000,"open":355.114,"high":355.195,"low":354.935,"close":355.147,"volume":1.044100046157837},{"timestamp":1742403900000,"open":355.15,"high":355.278,"low":354.826,"close":354.849,"volume":1.7742999792099},{"timestamp":1742403960000,"open":354.987,"high":355.017,"low":354.794,"close":354.998,"volume":1.7676000595092773},{"timestamp":1742404020000,"open":355,"high":355.034,"low":354.789,"close":354.92,"volume":1.1712000370025635},{"timestamp":1742404080000,"open":354.825,"high":355.037,"low":354.676,"close":354.964,"volume":1.9357000589370728},{"timestamp":1742404140000,"open":354.849,"high":355.201,"low":354.799,"close":355.19,"volume":2.0845000743865967},{"timestamp":1742404200000,"open":355.149,"high":355.273,"low":355.031,"close":355.048,"volume":1.6532000303268433},{"timestamp":1742404260000,"open":355.068,"high":355.457,"low":355.068,"close":355.332,"volume":2.790450096130371},{"timestamp":1742404320000,"open":355.385,"high":355.585,"low":355.279,"close":355.384,"volume":1.5112500190734863},{"timestamp":1742404380000,"open":355.349,"high":355.521,"low":355.323,"close":355.361,"volume":1.2091000080108643},{"timestamp":1742404440000,"open":355.361,"high":355.421,"low":355.138,"close":355.304,"volume":2.048449993133545},{"timestamp":1742404500000,"open":355.294,"high":355.451,"low":355.144,"close":355.396,"volume":3.096299886703491},{"timestamp":1742404560000,"open":355.418,"high":355.741,"low":355.359,"close":355.704,"volume":2.3717000484466553},{"timestamp":1742404620000,"open":355.704,"high":355.896,"low":355.654,"close":355.847,"volume":3.661799907684326},{"timestamp":1742404680000,"open":355.844,"high":355.913,"low":355.721,"close":355.737,"volume":3.6933999061584473},{"timestamp":1742404740000,"open":355.733,"high":355.954,"low":355.724,"close":355.847,"volume":2.115000009536743},{"timestamp":1742404800000,"open":355.865,"high":355.986,"low":355.755,"close":355.911,"volume":1.993399977684021},{"timestamp":1742404860000,"open":355.951,"high":356.038,"low":355.835,"close":355.881,"volume":1.6511000394821167},{"timestamp":1742404920000,"open":355.876,"high":355.876,"low":355.614,"close":355.749,"volume":1.3248000144958496},{"timestamp":1742404980000,"open":355.728,"high":355.939,"low":355.674,"close":355.882,"volume":1.3568999767303467},{"timestamp":1742405040000,"open":355.915,"high":356.102,"low":355.809,"close":356.043,"volume":2.268199920654297},{"timestamp":1742405100000,"open":356.021,"high":356.189,"low":355.946,"close":356.013,"volume":2.119999885559082},{"timestamp":1742405160000,"open":356.021,"high":356.221,"low":355.993,"close":356.189,"volume":2.045599937438965},{"timestamp":1742405220000,"open":356.186,"high":356.235,"low":356.128,"close":356.182,"volume":1.9390000104904175},{"timestamp":1742405280000,"open":356.188,"high":356.214,"low":355.846,"close":355.846,"volume":1.59089994430542},{"timestamp":1742405340000,"open":355.939,"high":356.008,"low":355.791,"close":355.969,"volume":1.4021999835968018},{"timestamp":1742405400000,"open":355.959,"high":356.097,"low":355.911,"close":356.008,"volume":1.7280999422073364},{"timestamp":1742405460000,"open":356.023,"high":356.076,"low":355.85,"close":355.928,"volume":2.2578001022338867},{"timestamp":1742405520000,"open":355.886,"high":355.93,"low":355.797,"close":355.847,"volume":1.335800051689148},{"timestamp":1742405580000,"open":355.815,"high":355.941,"low":355.74,"close":355.8,"volume":0.9936000108718872},{"timestamp":1742405640000,"open":355.842,"high":355.842,"low":355.668,"close":355.714,"volume":0.7172999978065491},{"timestamp":1742405700000,"open":355.715,"high":355.891,"low":355.706,"close":355.783,"volume":1.496899962425232},{"timestamp":1742405760000,"open":355.773,"high":355.829,"low":355.688,"close":355.736,"volume":1.149399995803833},{"timestamp":1742405820000,"open":355.741,"high":355.835,"low":355.582,"close":355.767,"volume":1.5736000537872314},{"timestamp":1742405880000,"open":355.763,"high":355.807,"low":355.493,"close":355.601,"volume":2.3712000846862793},{"timestamp":1742405940000,"open":355.516,"high":355.676,"low":355.471,"close":355.547,"volume":1.7760000228881836},{"timestamp":1742406000000,"open":355.569,"high":355.68,"low":355.484,"close":355.66,"volume":1.4437999725341797},{"timestamp":1742406060000,"open":355.658,"high":355.673,"low":355.558,"close":355.603,"volume":1.1730999946594238},{"timestamp":1742406120000,"open":355.602,"high":355.655,"low":355.477,"close":355.585,"volume":1.9771000146865845},{"timestamp":1742406180000,"open":355.606,"high":355.629,"low":355.465,"close":355.531,"volume":1.3841999769210815},{"timestamp":1742406240000,"open":355.532,"high":355.551,"low":355.327,"close":355.429,"volume":1.9284000396728516},{"timestamp":1742406300000,"open":355.434,"high":355.521,"low":355.355,"close":355.496,"volume":1.3384000062942505},{"timestamp":1742406360000,"open":355.494,"high":355.494,"low":355.259,"close":355.289,"volume":1.6693999767303467},{"timestamp":1742406420000,"open":355.291,"high":355.295,"low":355.173,"close":355.233,"volume":2.1647000312805176},{"timestamp":1742406480000,"open":355.244,"high":355.401,"low":355.182,"close":355.221,"volume":1.694100022315979},{"timestamp":1742406540000,"open":355.194,"high":355.325,"low":355.174,"close":355.277,"volume":1.5506999492645264},{"timestamp":1742406600000,"open":355.224,"high":355.371,"low":355.196,"close":355.297,"volume":1.9294999837875366},{"timestamp":1742406660000,"open":355.291,"high":355.355,"low":355.226,"close":355.33,"volume":1.7847000360488892},{"timestamp":1742406720000,"open":355.334,"high":355.388,"low":355.253,"close":355.287,"volume":1.2597999572753906},{"timestamp":1742406780000,"open":355.319,"high":355.328,"low":355.194,"close":355.274,"volume":1.5478999614715576},{"timestamp":1742406840000,"open":355.284,"high":355.411,"low":355.095,"close":355.181,"volume":2.7251999378204346},{"timestamp":1742406900000,"open":355.181,"high":355.218,"low":355.095,"close":355.15,"volume":3.5806000232696533},{"timestamp":1742406960000,"open":355.146,"high":355.2,"low":355.059,"close":355.105,"volume":1.0175000429153442},{"timestamp":1742407020000,"open":355.104,"high":355.246,"low":355.015,"close":355.032,"volume":2.7353999614715576},{"timestamp":1742407080000,"open":355.032,"high":355.048,"low":354.888,"close":354.931,"volume":3.21589994430542},{"timestamp":1742407140000,"open":354.931,"high":355.065,"low":354.811,"close":354.827,"volume":3.5002999305725098},{"timestamp":1742407200000,"open":354.669,"high":355.483,"low":354.435,"close":355.348,"volume":4.226500034332275},{"timestamp":1742407260000,"open":355.397,"high":355.81,"low":355.397,"close":355.538,"volume":5.5524001121521},{"timestamp":1742407320000,"open":355.535,"high":356.027,"low":355.507,"close":355.992,"volume":5.45419979095459},{"timestamp":1742407380000,"open":355.994,"high":356.013,"low":355.749,"close":355.749,"volume":4.230000019073486},{"timestamp":1742407440000,"open":355.744,"high":355.818,"low":355.043,"close":355.235,"volume":4.636600017547607},{"timestamp":1742407500000,"open":355.236,"high":355.623,"low":355.151,"close":355.449,"volume":5.490600109100342},{"timestamp":1742407560000,"open":355.461,"high":355.665,"low":355.251,"close":355.298,"volume":5.4475998878479},{"timestamp":1742407620000,"open":355.298,"high":355.979,"low":355.267,"close":355.919,"volume":3.831399917602539},{"timestamp":1742407680000,"open":355.905,"high":356.056,"low":355.714,"close":355.847,"volume":3.1598000526428223},{"timestamp":1742407740000,"open":355.857,"high":356.002,"low":355.719,"close":355.876,"volume":3.632699966430664},{"timestamp":1742407800000,"open":355.876,"high":356.218,"low":355.876,"close":356.026,"volume":3.8127999305725098},{"timestamp":1742407860000,"open":355.973,"high":356.08,"low":355.478,"close":355.495,"volume":4.901400089263916},{"timestamp":1742407920000,"open":355.548,"high":355.635,"low":355.317,"close":355.609,"volume":2.1322999000549316},{"timestamp":1742407980000,"open":355.704,"high":356.152,"low":355.652,"close":355.878,"volume":2.130500078201294},{"timestamp":1742408040000,"open":355.899,"high":356.006,"low":355.825,"close":355.98,"volume":3.223900079727173},{"timestamp":1742408100000,"open":355.958,"high":356.025,"low":355.731,"close":355.845,"volume":4.497900009155273},{"timestamp":1742408160000,"open":355.82,"high":356.09,"low":355.82,"close":356.002,"volume":2.710099935531616},{"timestamp":1742408220000,"open":356.003,"high":356.142,"low":355.905,"close":356.064,"volume":1.9802000522613525},{"timestamp":1742408280000,"open":356.031,"high":356.159,"low":355.886,"close":356.06,"volume":1.544800043106079},{"timestamp":1742408340000,"open":356.089,"high":356.295,"low":356.027,"close":356.164,"volume":2.6224000453948975},{"timestamp":1742408400000,"open":356.157,"high":356.225,"low":355.969,"close":356.026,"volume":2.817199945449829},{"timestamp":1742408460000,"open":356.033,"high":356.344,"low":356.013,"close":356.201,"volume":3.1338000297546387},{"timestamp":1742408520000,"open":356.211,"high":356.378,"low":356.016,"close":356.254,"volume":4.064700126647949},{"timestamp":1742408580000,"open":356.255,"high":356.358,"low":356.088,"close":356.212,"volume":3.214600086212158},{"timestamp":1742408640000,"open":356.212,"high":356.344,"low":356.091,"close":356.276,"volume":3.037600040435791},{"timestamp":1742408700000,"open":356.244,"high":356.271,"low":355.737,"close":355.79,"volume":3.7509000301361084},{"timestamp":1742408760000,"open":355.758,"high":355.902,"low":355.659,"close":355.853,"volume":3.27620005607605},{"timestamp":1742408820000,"open":355.861,"high":355.963,"low":355.661,"close":355.724,"volume":3.151700019836426},{"timestamp":1742408880000,"open":355.714,"high":355.815,"low":355.574,"close":355.658,"volume":3.8099000453948975},{"timestamp":1742408940000,"open":355.625,"high":355.847,"low":355.625,"close":355.731,"volume":3.207900047302246},{"timestamp":1742409000000,"open":355.688,"high":356.007,"low":355.688,"close":355.849,"volume":4.502500057220459},{"timestamp":1742409060000,"open":355.849,"high":355.996,"low":355.836,"close":355.915,"volume":3.92549991607666},{"timestamp":1742409120000,"open":355.916,"high":356.391,"low":355.916,"close":356.185,"volume":2.858299970626831},{"timestamp":1742409180000,"open":356.175,"high":356.328,"low":355.984,"close":356.155,"volume":3.0264999866485596},{"timestamp":1742409240000,"open":356.144,"high":356.31,"low":355.945,"close":356.292,"volume":4.049799919128418},{"timestamp":1742409300000,"open":356.23,"high":356.429,"low":356.032,"close":356.096,"volume":3.2379000186920166},{"timestamp":1742409360000,"open":356.111,"high":356.682,"low":356.111,"close":356.534,"volume":6.861299991607666},{"timestamp":1742409420000,"open":356.54,"high":356.772,"low":356.358,"close":356.555,"volume":6.568399906158447},{"timestamp":1742409480000,"open":356.566,"high":356.775,"low":356.192,"close":356.344,"volume":6.822800159454346},{"timestamp":1742409540000,"open":356.332,"high":356.673,"low":356.244,"close":356.473,"volume":5.831200122833252},{"timestamp":1742409600000,"open":356.547,"high":356.585,"low":356.177,"close":356.336,"volume":6.32450008392334},{"timestamp":1742409660000,"open":356.293,"high":356.668,"low":356.202,"close":356.468,"volume":6.781300067901611},{"timestamp":1742409720000,"open":356.457,"high":357.02,"low":356.336,"close":356.826,"volume":5.856100082397461},{"timestamp":1742409780000,"open":356.837,"high":356.873,"low":356.315,"close":356.469,"volume":4.047500133514404},{"timestamp":1742409840000,"open":356.494,"high":356.716,"low":356.392,"close":356.716,"volume":1.9810999631881714},{"timestamp":1742409900000,"open":356.644,"high":356.731,"low":356.247,"close":356.301,"volume":1.67739999294281},{"timestamp":1742409960000,"open":356.262,"high":356.45,"low":356.165,"close":356.33,"volume":1.6150000095367432},{"timestamp":1742410020000,"open":356.299,"high":356.585,"low":356.153,"close":356.489,"volume":1.3659000396728516},{"timestamp":1742410080000,"open":356.511,"high":356.589,"low":356.389,"close":356.471,"volume":1.2309000492095947},{"timestamp":1742410140000,"open":356.47,"high":356.51,"low":356.071,"close":356.071,"volume":1.4078999757766724},{"timestamp":1742410200000,"open":356.061,"high":356.228,"low":355.952,"close":356.227,"volume":1.6259000301361084},{"timestamp":1742410260000,"open":356.227,"high":356.25,"low":355.666,"close":355.853,"volume":2.153599977493286},{"timestamp":1742410320000,"open":355.853,"high":356.056,"low":355.71,"close":356.011,"volume":1.9763000011444092},{"timestamp":1742410380000,"open":356.02,"high":356.262,"low":355.981,"close":356.261,"volume":2.407900094985962},{"timestamp":1742410440000,"open":356.294,"high":356.374,"low":356.107,"close":356.305,"volume":4.038300037384033},{"timestamp":1742410500000,"open":356.315,"high":356.393,"low":356.085,"close":356.356,"volume":3.749300003051758},{"timestamp":1742410560000,"open":356.365,"high":356.637,"low":356.292,"close":356.487,"volume":3.518399953842163},{"timestamp":1742410620000,"open":356.451,"high":356.724,"low":356.419,"close":356.611,"volume":2.8575000762939453},{"timestamp":1742410680000,"open":356.621,"high":356.686,"low":356.482,"close":356.664,"volume":4.776400089263916},{"timestamp":1742410740000,"open":356.665,"high":356.776,"low":356.152,"close":356.35,"volume":4.990699768066406},{"timestamp":1742410800000,"open":356.341,"high":356.685,"low":356.278,"close":356.601,"volume":3.9711999893188477},{"timestamp":1742410860000,"open":356.684,"high":356.83,"low":356.447,"close":356.447,"volume":3.4135499000549316},{"timestamp":1742410920000,"open":356.478,"high":356.505,"low":356.209,"close":356.36,"volume":3.7081000804901123},{"timestamp":1742410980000,"open":356.39,"high":356.528,"low":356.286,"close":356.373,"volume":4.197700023651123},{"timestamp":1742411040000,"open":356.372,"high":356.753,"low":356.372,"close":356.663,"volume":3.7964999675750732},{"timestamp":1742411100000,"open":356.612,"high":356.863,"low":356.381,"close":356.644,"volume":3.6001999378204346},{"timestamp":1742411160000,"open":356.689,"high":356.801,"low":356.535,"close":356.692,"volume":3.4848499298095703},{"timestamp":1742411220000,"open":356.651,"high":357.076,"low":356.573,"close":357.016,"volume":4.660999774932861},{"timestamp":1742411280000,"open":356.953,"high":357.152,"low":356.803,"close":357.131,"volume":4.2600998878479},{"timestamp":1742411340000,"open":357.163,"high":357.436,"low":357.089,"close":357.282,"volume":4.29449987411499},{"timestamp":1742411400000,"open":357.249,"high":357.757,"low":357.174,"close":357.697,"volume":3.7304999828338623},{"timestamp":1742411460000,"open":357.734,"high":357.848,"low":357.414,"close":357.418,"volume":4.298900127410889},{"timestamp":1742411520000,"open":357.438,"high":357.45,"low":357.107,"close":357.235,"volume":4.216100215911865},{"timestamp":1742411580000,"open":357.289,"high":357.442,"low":357.125,"close":357.175,"volume":4.118100166320801},{"timestamp":1742411640000,"open":357.197,"high":357.465,"low":357.104,"close":357.425,"volume":3.4637999534606934},{"timestamp":1742411700000,"open":357.468,"high":357.579,"low":357.333,"close":357.541,"volume":2.897700071334839},{"timestamp":1742411760000,"open":357.594,"high":357.732,"low":357.532,"close":357.58,"volume":2.382499933242798},{"timestamp":1742411820000,"open":357.566,"high":357.822,"low":357.077,"close":357.229,"volume":5.359600067138672},{"timestamp":1742411880000,"open":357.237,"high":357.256,"low":356.846,"close":357.05,"volume":5.656099796295166},{"timestamp":1742411940000,"open":357.014,"high":357.07,"low":356.753,"close":356.968,"volume":2.718400001525879},{"timestamp":1742412000000,"open":356.967,"high":357.033,"low":356.528,"close":356.559,"volume":3.8849000930786133},{"timestamp":1742412060000,"open":356.581,"high":356.581,"low":356.295,"close":356.528,"volume":4.145500183105469},{"timestamp":1742412120000,"open":356.519,"high":356.676,"low":355.943,"close":355.991,"volume":4.2266998291015625},{"timestamp":1742412180000,"open":356.006,"high":356.178,"low":355.767,"close":356.128,"volume":3.7051000595092773},{"timestamp":1742412240000,"open":356.095,"high":356.75,"low":356.082,"close":356.66,"volume":3.70770001411438},{"timestamp":1742412300000,"open":356.672,"high":356.694,"low":356.262,"close":356.36,"volume":3.4967000484466553},{"timestamp":1742412360000,"open":356.371,"high":356.536,"low":356.237,"close":356.437,"volume":4.353000164031982},{"timestamp":1742412420000,"open":356.417,"high":356.458,"low":355.989,"close":356.111,"volume":5.511199951171875},{"timestamp":1742412480000,"open":356.117,"high":356.323,"low":355.908,"close":355.96,"volume":4.9984002113342285},{"timestamp":1742412540000,"open":355.971,"high":356.027,"low":355.678,"close":355.754,"volume":4.971799850463867},{"timestamp":1742412600000,"open":355.733,"high":356.189,"low":355.733,"close":356.039,"volume":4.132599830627441},{"timestamp":1742412660000,"open":356.048,"high":356.249,"low":355.893,"close":355.919,"volume":3.4626998901367188},{"timestamp":1742412720000,"open":355.877,"high":356.19,"low":355.872,"close":355.983,"volume":4.026500225067139},{"timestamp":1742412780000,"open":355.984,"high":356.187,"low":355.974,"close":356.174,"volume":4.084199905395508},{"timestamp":1742412840000,"open":356.164,"high":356.214,"low":356.008,"close":356.127,"volume":3.9921000003814697},{"timestamp":1742412900000,"open":356.143,"high":356.289,"low":356.053,"close":356.157,"volume":3.904949903488159},{"timestamp":1742412960000,"open":356.188,"high":356.376,"low":356.056,"close":356.376,"volume":3.8280999660491943},{"timestamp":1742413020000,"open":356.381,"high":356.593,"low":356.33,"close":356.529,"volume":4.041900157928467},{"timestamp":1742413080000,"open":356.525,"high":356.711,"low":356.446,"close":356.52,"volume":3.234299898147583},{"timestamp":1742413140000,"open":356.453,"high":356.632,"low":356.348,"close":356.453,"volume":3.7518999576568604},{"timestamp":1742413200000,"open":356.463,"high":356.595,"low":356.361,"close":356.591,"volume":4.020999908447266},{"timestamp":1742413260000,"open":356.632,"high":356.799,"low":356.531,"close":356.722,"volume":2.863300085067749},{"timestamp":1742413320000,"open":356.753,"high":356.905,"low":356.661,"close":356.74,"volume":2.4403998851776123},{"timestamp":1742413380000,"open":356.698,"high":356.939,"low":356.691,"close":356.914,"volume":2.8375000953674316},{"timestamp":1742413440000,"open":356.893,"high":357.044,"low":356.778,"close":356.803,"volume":3.1723999977111816},{"timestamp":1742413500000,"open":356.814,"high":356.838,"low":356.558,"close":356.579,"volume":2.0237998962402344},{"timestamp":1742413560000,"open":356.538,"high":356.639,"low":356.405,"close":356.629,"volume":2.5141000747680664},{"timestamp":1742413620000,"open":356.604,"high":356.941,"low":356.588,"close":356.912,"volume":2.2583999633789062},{"timestamp":1742413680000,"open":356.897,"high":356.94,"low":356.745,"close":356.841,"volume":2.7269999980926514},{"timestamp":1742413740000,"open":356.831,"high":356.913,"low":356.69,"close":356.765,"volume":1.4172999858856201},{"timestamp":1742413800000,"open":356.712,"high":356.717,"low":356.502,"close":356.596,"volume":3.0982000827789307},{"timestamp":1742413860000,"open":356.681,"high":356.86,"low":356.534,"close":356.801,"volume":2.870300054550171},{"timestamp":1742413920000,"open":356.77,"high":356.926,"low":356.678,"close":356.884,"volume":1.1358000040054321},{"timestamp":1742413980000,"open":356.884,"high":357.099,"low":356.824,"close":356.99,"volume":2.452899932861328},{"timestamp":1742414040000,"open":356.979,"high":357.084,"low":356.899,"close":356.976,"volume":2.32450008392334},{"timestamp":1742414100000,"open":356.966,"high":357.142,"low":356.829,"close":356.881,"volume":2.337899923324585},{"timestamp":1742414160000,"open":356.868,"high":357.187,"low":356.69,"close":357.13,"volume":2.1679000854492188},{"timestamp":1742414220000,"open":357.13,"high":357.213,"low":356.982,"close":357.068,"volume":1.4839999675750732},{"timestamp":1742414280000,"open":357.078,"high":357.174,"low":357.003,"close":357.14,"volume":1.3779000043869019},{"timestamp":1742414340000,"open":357.149,"high":357.167,"low":356.934,"close":357.063,"volume":2.2555999755859375},{"timestamp":1742414400000,"open":357.062,"high":357.062,"low":356.693,"close":356.778,"volume":0.6155999898910522},{"timestamp":1742414460000,"open":356.768,"high":356.791,"low":356.541,"close":356.541,"volume":1.0015000104904175},{"timestamp":1742414520000,"open":356.542,"high":356.637,"low":356.309,"close":356.385,"volume":0.939300000667572},{"timestamp":1742414580000,"open":356.427,"high":356.555,"low":356.427,"close":356.482,"volume":0.8026000261306763},{"timestamp":1742414640000,"open":356.428,"high":356.482,"low":356.335,"close":356.419,"volume":0.9082000255584717},{"timestamp":1742414700000,"open":356.344,"high":356.344,"low":356.008,"close":356.07,"volume":0.8822000026702881},{"timestamp":1742414760000,"open":356.039,"high":356.125,"low":355.985,"close":356.115,"volume":0.9642000198364258},{"timestamp":1742414820000,"open":356.126,"high":356.287,"low":356.074,"close":356.265,"volume":1.1704000234603882},{"timestamp":1742414880000,"open":356.244,"high":356.295,"low":356.206,"close":356.219,"volume":1.8208999633789062},{"timestamp":1742414940000,"open":356.22,"high":356.433,"low":356.203,"close":356.433,"volume":1.7697999477386475},{"timestamp":1742415000000,"open":356.55,"high":356.719,"low":356.55,"close":356.699,"volume":1.4180999994277954},{"timestamp":1742415060000,"open":356.74,"high":356.942,"low":356.687,"close":356.866,"volume":1.0924999713897705},{"timestamp":1742415120000,"open":356.866,"high":356.962,"low":356.796,"close":356.807,"volume":1.6371999979019165},{"timestamp":1742415180000,"open":356.808,"high":356.958,"low":356.806,"close":356.843,"volume":0.8959000110626221},{"timestamp":1742415240000,"open":356.832,"high":356.938,"low":356.759,"close":356.8,"volume":2.641200065612793},{"timestamp":1742415300000,"open":356.807,"high":356.837,"low":356.744,"close":356.782,"volume":1.3955999612808228},{"timestamp":1742415360000,"open":356.782,"high":356.849,"low":356.771,"close":356.816,"volume":1.0006999969482422},{"timestamp":1742415420000,"open":356.805,"high":356.897,"low":356.804,"close":356.865,"volume":0.9118000268936157},{"timestamp":1742415480000,"open":356.855,"high":356.876,"low":356.717,"close":356.762,"volume":0.46540001034736633},{"timestamp":1742415540000,"open":356.74,"high":356.75,"low":356.664,"close":356.686,"volume":0.6032999753952026},{"timestamp":1742415600000,"open":356.749,"high":356.874,"low":356.696,"close":356.852,"volume":0.2484000027179718},{"timestamp":1742415660000,"open":356.885,"high":356.896,"low":356.772,"close":356.772,"volume":0.22679999470710754},{"timestamp":1742415720000,"open":356.814,"high":356.864,"low":356.747,"close":356.758,"volume":0.25380000472068787},{"timestamp":1742415780000,"open":356.716,"high":357.04,"low":356.684,"close":357.007,"volume":0.5349000096321106},{"timestamp":1742415840000,"open":357.009,"high":357.136,"low":357.009,"close":357.035,"volume":0.44440001249313354},{"timestamp":1742415900000,"open":357.025,"high":357.025,"low":356.937,"close":356.99,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":356.991,"high":357.001,"low":356.9,"close":356.942,"volume":0.5252000093460083},{"timestamp":1742416020000,"open":356.91,"high":356.91,"low":356.806,"close":356.859,"volume":0.22220000624656677},{"timestamp":1742416080000,"open":356.855,"high":356.941,"low":356.851,"close":356.931,"volume":0.8080000281333923},{"timestamp":1742416140000,"open":356.92,"high":356.994,"low":356.85,"close":356.94,"volume":1.2120000123977661},{"timestamp":1742416200000,"open":356.905,"high":356.905,"low":356.687,"close":356.759,"volume":0.8525000214576721},{"timestamp":1742416260000,"open":356.77,"high":356.793,"low":356.712,"close":356.734,"volume":1.4342000484466553},{"timestamp":1742416320000,"open":356.734,"high":356.734,"low":356.479,"close":356.605,"volume":0.9333000183105469},{"timestamp":1742416380000,"open":356.658,"high":356.744,"low":356.65,"close":356.702,"volume":1.0099999904632568},{"timestamp":1742416440000,"open":356.699,"high":356.733,"low":356.596,"close":356.604,"volume":1.0504000186920166},{"timestamp":1742416500000,"open":356.626,"high":356.73,"low":356.616,"close":356.73,"volume":0.7878000140190125},{"timestamp":1742416560000,"open":356.761,"high":356.809,"low":356.639,"close":356.701,"volume":0.9696000218391418},{"timestamp":1742416620000,"open":356.721,"high":356.744,"low":356.67,"close":356.714,"volume":0.6060000061988831},{"timestamp":1742416680000,"open":356.693,"high":356.742,"low":356.647,"close":356.658,"volume":0.8686000108718872},{"timestamp":1742416740000,"open":356.649,"high":356.701,"low":356.626,"close":356.683,"volume":0.5857999920845032},{"timestamp":1742416800000,"open":356.672,"high":356.762,"low":356.672,"close":356.728,"volume":0.7675999999046326},{"timestamp":1742416860000,"open":356.729,"high":356.741,"low":356.574,"close":356.606,"volume":1.1109999418258667},{"timestamp":1742416920000,"open":356.606,"high":356.701,"low":356.584,"close":356.695,"volume":0.8281999826431274},{"timestamp":1742416980000,"open":356.688,"high":356.688,"low":356.6,"close":356.605,"volume":0.7473999857902527},{"timestamp":1742417040000,"open":356.615,"high":356.701,"low":356.615,"close":356.669,"volume":1.3331999778747559},{"timestamp":1742417100000,"open":356.648,"high":356.701,"low":356.611,"close":356.625,"volume":0.7271999716758728},{"timestamp":1742417160000,"open":356.623,"high":356.727,"low":356.617,"close":356.7,"volume":1.1917999982833862},{"timestamp":1742417220000,"open":356.719,"high":356.977,"low":356.653,"close":356.97,"volume":1.9190000295639038},{"timestamp":1742417280000,"open":356.959,"high":356.959,"low":356.867,"close":356.953,"volume":0.7675999999046326},{"timestamp":1742417340000,"open":356.947,"high":356.952,"low":356.882,"close":356.915,"volume":1.3938000202178955},{"timestamp":1742417400000,"open":356.905,"high":356.923,"low":356.816,"close":356.871,"volume":0.949400007724762},{"timestamp":1742417460000,"open":356.871,"high":356.979,"low":356.859,"close":356.89,"volume":0.7271999716758728},{"timestamp":1742417520000,"open":356.901,"high":356.937,"low":356.819,"close":356.819,"volume":0.7271999716758728},{"timestamp":1742417580000,"open":356.798,"high":356.861,"low":356.748,"close":356.753,"volume":1.4342000484466553},{"timestamp":1742417640000,"open":356.689,"high":356.887,"low":356.684,"close":356.887,"volume":1.3938000202178955},{"timestamp":1742417700000,"open":356.855,"high":356.855,"low":356.673,"close":356.806,"volume":2.273200035095215},{"timestamp":1742417760000,"open":356.818,"high":356.947,"low":356.805,"close":356.916,"volume":1.979599952697754},{"timestamp":1742417820000,"open":356.901,"high":356.901,"low":356.651,"close":356.76,"volume":2.464400053024292},{"timestamp":1742417880000,"open":356.723,"high":356.729,"low":356.663,"close":356.694,"volume":2.6168999671936035},{"timestamp":1742417940000,"open":356.65,"high":356.745,"low":355.674,"close":355.674,"volume":2.113100051879883},{"timestamp":1742421600000,"open":356.999,"high":357.112,"low":356.991,"close":357.1,"volume":0.052650000900030136},{"timestamp":1742421660000,"open":357.062,"high":357.124,"low":356.68,"close":356.68,"volume":0.19425000250339508},{"timestamp":1742421720000,"open":356.66,"high":357.112,"low":356.53,"close":357.112,"volume":0.24265000224113464},{"timestamp":1742421780000,"open":356.939,"high":357.301,"low":356.939,"close":357.248,"volume":0.060750000178813934},{"timestamp":1742421840000,"open":357.247,"high":357.301,"low":357.09,"close":357.246,"volume":0.20909999310970306},{"timestamp":1742421900000,"open":357.193,"high":357.225,"low":354.126,"close":357.055,"volume":0.3440999984741211},{"timestamp":1742421960000,"open":357.043,"high":357.235,"low":357.018,"close":357.226,"volume":0.6319000124931335},{"timestamp":1742422020000,"open":357.224,"high":357.229,"low":357.089,"close":357.172,"volume":1.1109999418258667},{"timestamp":1742422080000,"open":357.205,"high":357.279,"low":357.151,"close":357.264,"volume":0.6347000002861023},{"timestamp":1742422140000,"open":357.274,"high":357.317,"low":357.199,"close":357.199,"volume":0.4059000015258789},{"timestamp":1742422200000,"open":357.197,"high":357.216,"low":357.135,"close":357.155,"volume":1.207900047302246},{"timestamp":1742422260000,"open":357.147,"high":357.179,"low":357.144,"close":357.158,"volume":0.7613999843597412},{"timestamp":1742422320000,"open":357.158,"high":357.186,"low":357.092,"close":357.118,"volume":0.46380001306533813},{"timestamp":1742422380000,"open":357.118,"high":357.164,"low":357.053,"close":357.106,"volume":0.3303999900817871},{"timestamp":1742422440000,"open":357.107,"high":357.107,"low":356.929,"close":356.978,"volume":1.3640999794006348},{"timestamp":1742422500000,"open":356.978,"high":357.119,"low":356.816,"close":356.816,"volume":1.676200032234192},{"timestamp":1742422560000,"open":356.812,"high":356.906,"low":356.661,"close":356.661,"volume":3.669300079345703},{"timestamp":1742422620000,"open":356.657,"high":356.774,"low":356.603,"close":356.744,"volume":0.9584000110626221},{"timestamp":1742422680000,"open":356.763,"high":356.785,"low":356.611,"close":356.748,"volume":0.9233999848365784},{"timestamp":1742422740000,"open":356.801,"high":356.82,"low":356.656,"close":356.819,"volume":0.7067000269889832},{"timestamp":1742422800000,"open":356.82,"high":356.822,"low":356.714,"close":356.715,"volume":0.7775999903678894},{"timestamp":1742422860000,"open":356.72,"high":356.822,"low":356.694,"close":356.75,"volume":0.6345000267028809},{"timestamp":1742422920000,"open":356.75,"high":356.823,"low":356.738,"close":356.751,"volume":0.3172000050544739},{"timestamp":1742422980000,"open":356.634,"high":356.77,"low":356.634,"close":356.769,"volume":0.2281000018119812},{"timestamp":1742423040000,"open":356.77,"high":356.832,"low":356.705,"close":356.831,"volume":0.4731999933719635},{"timestamp":1742423100000,"open":356.84,"high":356.961,"low":356.839,"close":356.863,"volume":0.28619998693466187},{"timestamp":1742423160000,"open":356.864,"high":356.99,"low":356.863,"close":356.951,"volume":0.32120001316070557},{"timestamp":1742423220000,"open":356.946,"high":357.088,"low":356.945,"close":357.088,"volume":0.1835000067949295},{"timestamp":1742423280000,"open":357.088,"high":357.279,"low":356.973,"close":356.979,"volume":0.5751000046730042},{"timestamp":1742423340000,"open":356.979,"high":356.988,"low":356.891,"close":356.988,"volume":0.18610000610351562},{"timestamp":1742423400000,"open":356.988,"high":357.061,"low":356.72,"close":356.764,"volume":0.43779999017715454},{"timestamp":1742423460000,"open":356.803,"high":356.893,"low":356.746,"close":356.889,"volume":0.5791000127792358},{"timestamp":1742423520000,"open":356.891,"high":356.924,"low":356.823,"close":356.898,"volume":0.5683000087738037},{"timestamp":1742423580000,"open":356.905,"high":356.97,"low":356.897,"close":356.97,"volume":0.1080000028014183},{"timestamp":1742423640000,"open":356.972,"high":356.985,"low":356.963,"close":356.964,"volume":0.14579999446868896},{"timestamp":1742423700000,"open":356.965,"high":356.975,"low":356.956,"close":356.97,"volume":0.1120000034570694},{"timestamp":1742423760000,"open":356.968,"high":357.122,"low":356.909,"close":357.121,"volume":1.3920999765396118},{"timestamp":1742423820000,"open":357.122,"high":357.148,"low":357.062,"close":357.115,"volume":0.6413999795913696},{"timestamp":1742423880000,"open":357.119,"high":357.129,"low":356.971,"close":357.005,"volume":0.5252000093460083},{"timestamp":1742423940000,"open":356.998,"high":357.094,"low":356.962,"close":357.014,"volume":1.0099999904632568},{"timestamp":1742424000000,"open":357.03,"high":357.077,"low":356.94,"close":356.98,"volume":1.1513999700546265},{"timestamp":1742424060000,"open":356.98,"high":357.034,"low":356.961,"close":356.991,"volume":1.0302000045776367},{"timestamp":1742424120000,"open":357.028,"high":357.035,"low":356.92,"close":356.974,"volume":0.7271999716758728},{"timestamp":1742424180000,"open":356.974,"high":356.984,"low":356.97,"close":356.984,"volume":0.08079999685287476},{"timestamp":1742424240000,"open":356.984,"high":356.984,"low":356.814,"close":356.853,"volume":0.5655999779701233},{"timestamp":1742424300000,"open":356.852,"high":356.976,"low":356.771,"close":356.857,"volume":0.9736999869346619},{"timestamp":1742424360000,"open":356.87,"high":356.888,"low":356.767,"close":356.795,"volume":1.232200026512146},{"timestamp":1742424420000,"open":356.774,"high":356.8,"low":356.77,"close":356.775,"volume":0.42419999837875366},{"timestamp":1742424480000,"open":356.786,"high":356.809,"low":356.769,"close":356.781,"volume":0.5049999952316284},{"timestamp":1742424540000,"open":356.781,"high":356.932,"low":356.781,"close":356.852,"volume":0.7878000140190125},{"timestamp":1742424600000,"open":356.85,"high":356.89,"low":356.803,"close":356.859,"volume":0.7473999857902527},{"timestamp":1742424660000,"open":356.911,"high":356.969,"low":356.845,"close":356.898,"volume":1.0706000328063965},{"timestamp":1742424720000,"open":356.897,"high":356.976,"low":356.894,"close":356.971,"volume":0.8686000108718872},{"timestamp":1742424780000,"open":356.981,"high":357.028,"low":356.926,"close":356.957,"volume":0.7878000140190125},{"timestamp":1742424840000,"open":356.955,"high":357.002,"low":356.936,"close":356.991,"volume":0.5454000234603882},{"timestamp":1742424900000,"open":357.032,"high":357.033,"low":356.971,"close":356.972,"volume":0.24240000545978546},{"timestamp":1742424960000,"open":356.962,"high":357.012,"low":356.962,"close":357.001,"volume":0.3635999858379364},{"timestamp":1742425020000,"open":356.979,"high":357.102,"low":356.945,"close":357.043,"volume":0.646399974822998},{"timestamp":1742425080000,"open":357.021,"high":357.122,"low":356.954,"close":357.063,"volume":0.25110000371932983},{"timestamp":1742425140000,"open":356.96,"high":357.058,"low":356.87,"close":356.933,"volume":0.8370000123977661},{"timestamp":1742425200000,"open":356.921,"high":356.921,"low":356.766,"close":356.882,"volume":0.3617999851703644},{"timestamp":1742425260000,"open":356.914,"high":356.914,"low":356.769,"close":356.878,"volume":0.09989999979734421},{"timestamp":1742425320000,"open":356.867,"high":356.909,"low":356.763,"close":356.827,"volume":0.11069999635219574},{"timestamp":1742425380000,"open":356.848,"high":356.872,"low":356.836,"close":356.84,"volume":0.03240000084042549},{"timestamp":1742425440000,"open":356.86,"high":356.86,"low":356.662,"close":356.79,"volume":0.4697999954223633},{"timestamp":1742425500000,"open":356.787,"high":356.881,"low":356.708,"close":356.708,"volume":0.1242000013589859},{"timestamp":1742425560000,"open":356.712,"high":356.836,"low":356.63,"close":356.836,"volume":0.7829999923706055},{"timestamp":1742425620000,"open":356.798,"high":356.883,"low":356.729,"close":356.84,"volume":0.39419999718666077},{"timestamp":1742425680000,"open":356.824,"high":356.824,"low":356.801,"close":356.801,"volume":0.01889999955892563},{"timestamp":1742425740000,"open":356.799,"high":356.799,"low":356.745,"close":356.799,"volume":0.03779999911785126},{"timestamp":1742425800000,"open":356.796,"high":356.851,"low":356.772,"close":356.802,"volume":0.25859999656677246},{"timestamp":1742425860000,"open":356.844,"high":356.875,"low":356.678,"close":356.736,"volume":1.3533999919891357},{"timestamp":1742425920000,"open":356.724,"high":356.763,"low":356.724,"close":356.754,"volume":0.8888000249862671},{"timestamp":1742425980000,"open":356.75,"high":356.806,"low":356.657,"close":356.744,"volume":1.1917999982833862},{"timestamp":1742426040000,"open":356.739,"high":356.764,"low":356.694,"close":356.722,"volume":0.646399974822998},{"timestamp":1742426100000,"open":356.74,"high":356.754,"low":356.74,"close":356.754,"volume":0.44440001249313354},{"timestamp":1742426160000,"open":356.725,"high":356.758,"low":356.679,"close":356.703,"volume":0.5655999779701233},{"timestamp":1742426220000,"open":356.661,"high":356.804,"low":356.661,"close":356.804,"volume":0.5049999952316284},{"timestamp":1742426280000,"open":356.795,"high":356.877,"low":356.742,"close":356.877,"volume":1.1917999982833862},{"timestamp":1742426340000,"open":356.878,"high":356.995,"low":356.878,"close":356.995,"volume":0.7878000140190125},{"timestamp":1742426400000,"open":356.995,"high":357.11,"low":356.95,"close":357.011,"volume":1.6267999410629272},{"timestamp":1742426460000,"open":357.011,"high":357.019,"low":356.935,"close":356.937,"volume":1.0908000469207764},{"timestamp":1742426520000,"open":356.94,"high":357.049,"low":356.935,"close":357.034,"volume":1.381700038909912},{"timestamp":1742426580000,"open":357.034,"high":357.22,"low":356.967,"close":357.068,"volume":2.0604000091552734},{"timestamp":1742426640000,"open":357.067,"high":357.246,"low":357.047,"close":357.141,"volume":1.2120000123977661},{"timestamp":1742426700000,"open":357.122,"high":357.168,"low":357.064,"close":357.142,"volume":1.4745999574661255},{"timestamp":1742426760000,"open":357.226,"high":357.32,"low":357.2,"close":357.256,"volume":0.7527999877929688},{"timestamp":1742426820000,"open":357.263,"high":357.269,"low":357.206,"close":357.26,"volume":0.8281999826431274},{"timestamp":1742426880000,"open":357.236,"high":357.261,"low":357.104,"close":357.175,"volume":0.8323000073432922},{"timestamp":1742426940000,"open":357.167,"high":357.264,"low":357.122,"close":357.152,"volume":1.0908000469207764},{"timestamp":1742427000000,"open":357.387,"high":357.387,"low":357.214,"close":357.214,"volume":0.5857999920845032},{"timestamp":1742427060000,"open":357.225,"high":357.291,"low":357.185,"close":357.185,"volume":0.44440001249313354},{"timestamp":1742427120000,"open":357.179,"high":357.237,"low":357.178,"close":357.187,"volume":1.1756999492645264},{"timestamp":1742427180000,"open":357.101,"high":357.262,"low":357.101,"close":357.259,"volume":0.40400001406669617},{"timestamp":1742427240000,"open":357.259,"high":357.269,"low":357.124,"close":357.177,"volume":1.0706000328063965},{"timestamp":1742427300000,"open":357.178,"high":357.19,"low":357.177,"close":357.186,"volume":0.3635999858379364},{"timestamp":1742427360000,"open":357.186,"high":357.186,"low":357.066,"close":357.098,"volume":0.7932000160217285},{"timestamp":1742427420000,"open":357.098,"high":357.188,"low":357.098,"close":357.143,"volume":0.8686000108718872},{"timestamp":1742427480000,"open":357.112,"high":357.19,"low":357.09,"close":357.19,"volume":0.646399974822998},{"timestamp":1742427540000,"open":357.19,"high":357.287,"low":357.157,"close":357.237,"volume":1.2041000127792358},{"timestamp":1742427600000,"open":357.248,"high":357.248,"low":357.13,"close":357.186,"volume":0.8001000285148621},{"timestamp":1742427660000,"open":357.192,"high":357.282,"low":357.192,"close":357.281,"volume":0.989799976348877},{"timestamp":1742427720000,"open":357.282,"high":357.336,"low":357.252,"close":357.285,"volume":1.1311999559402466},{"timestamp":1742427780000,"open":357.243,"high":357.387,"low":357.243,"close":357.387,"volume":0.9696000218391418},{"timestamp":1742427840000,"open":357.355,"high":357.407,"low":357.269,"close":357.373,"volume":0.24240000545978546},{"timestamp":1742427900000,"open":357.383,"high":357.432,"low":357.283,"close":357.432,"volume":0.42419999837875366},{"timestamp":1742427960000,"open":357.422,"high":357.422,"low":357.289,"close":357.353,"volume":0.5697000026702881},{"timestamp":1742428020000,"open":357.344,"high":357.379,"low":357.257,"close":357.379,"volume":0.5655999779701233},{"timestamp":1742428080000,"open":357.343,"high":357.496,"low":357.285,"close":357.452,"volume":0.5049999952316284},{"timestamp":1742428140000,"open":357.442,"high":357.476,"low":357.442,"close":357.476,"volume":0.1615999937057495},{"timestamp":1742428200000,"open":357.397,"high":357.487,"low":357.319,"close":357.343,"volume":0.8888000249862671},{"timestamp":1742428260000,"open":357.329,"high":357.411,"low":357.217,"close":357.362,"volume":1.1811000108718872},{"timestamp":1742428320000,"open":357.362,"high":357.521,"low":357.362,"close":357.501,"volume":0.8483999967575073},{"timestamp":1742428380000,"open":357.523,"high":357.523,"low":357.413,"close":357.461,"volume":0.5697000026702881},{"timestamp":1742428440000,"open":357.465,"high":357.492,"low":357.328,"close":357.439,"volume":0.5252000093460083},{"timestamp":1742428500000,"open":357.465,"high":357.517,"low":357.422,"close":357.494,"volume":0.4848000109195709},{"timestamp":1742428560000,"open":357.505,"high":357.531,"low":357.411,"close":357.512,"volume":0.5252000093460083},{"timestamp":1742428620000,"open":357.518,"high":357.68,"low":357.456,"close":357.647,"volume":0.8525000214576721},{"timestamp":1742428680000,"open":357.638,"high":357.672,"low":357.53,"close":357.549,"volume":1.1715999841690063},{"timestamp":1742428740000,"open":357.548,"high":357.632,"low":357.523,"close":357.569,"volume":1.0908000469207764}]