[{"timestamp":1742342400000,"open":341.026,"high":341.113,"low":340.918,"close":341.083,"volume":1.250100016593933},{"timestamp":1742342460000,"open":341.081,"high":341.112,"low":340.986,"close":340.997,"volume":0.83160001039505},{"timestamp":1742342520000,"open":340.97,"high":341.101,"low":340.92,"close":341.094,"volume":1.007099986076355},{"timestamp":1742342580000,"open":341.09,"high":341.108,"low":340.992,"close":341.014,"volume":0.7721999883651733},{"timestamp":1742342640000,"open":341.015,"high":341.107,"low":340.966,"close":341.06,"volume":0.8208000063896179},{"timestamp":1742342700000,"open":341.056,"high":341.072,"low":340.999,"close":341.047,"volume":0.4239000082015991},{"timestamp":1742342760000,"open":341.098,"high":341.179,"low":341.066,"close":341.139,"volume":0.3131999969482422},{"timestamp":1742342820000,"open":341.132,"high":341.158,"low":341.066,"close":341.066,"volume":0.6438999772071838},{"timestamp":1742342880000,"open":341.076,"high":341.118,"low":341.011,"close":341.077,"volume":0.3441999852657318},{"timestamp":1742342940000,"open":341.085,"high":341.116,"low":340.997,"close":341.07,"volume":0.4481000006198883},{"timestamp":1742343000000,"open":341.08,"high":341.08,"low":340.977,"close":341.056,"volume":0.3725000023841858},{"timestamp":1742343060000,"open":341.036,"high":341.087,"low":341.016,"close":341.067,"volume":0.4893999993801117},{"timestamp":1742343120000,"open":341.077,"high":341.136,"low":341.006,"close":341.123,"volume":0.8806999921798706},{"timestamp":1742343180000,"open":341.123,"high":341.124,"low":341.012,"close":341.059,"volume":0.296999990940094},{"timestamp":1742343240000,"open":341.052,"high":341.091,"low":340.958,"close":340.958,"volume":0.5034000277519226},{"timestamp":1742343300000,"open":340.968,"high":340.968,"low":340.851,"close":340.947,"volume":1.450700044631958},{"timestamp":1742343360000,"open":340.92,"high":340.951,"low":340.827,"close":340.936,"volume":2.6707000732421875},{"timestamp":1742343420000,"open":340.916,"high":340.924,"low":340.692,"close":340.819,"volume":1.073699951171875},{"timestamp":1742343480000,"open":340.832,"high":340.877,"low":340.816,"close":340.841,"volume":0.676800012588501},{"timestamp":1742343540000,"open":340.799,"high":340.848,"low":340.716,"close":340.791,"volume":1.3899999856948853},{"timestamp":1742343600000,"open":340.808,"high":340.808,"low":340.703,"close":340.769,"volume":0.7339000105857849},{"timestamp":1742343660000,"open":340.775,"high":340.816,"low":340.708,"close":340.744,"volume":1.0115000009536743},{"timestamp":1742343720000,"open":340.729,"high":340.8,"low":340.668,"close":340.751,"volume":3.296600103378296},{"timestamp":1742343780000,"open":340.754,"high":340.81,"low":340.547,"close":340.719,"volume":2.966099977493286},{"timestamp":1742343840000,"open":340.733,"high":340.756,"low":340.685,"close":340.719,"volume":0.24549999833106995},{"timestamp":1742343900000,"open":340.72,"high":340.893,"low":340.72,"close":340.878,"volume":1.236899971961975},{"timestamp":1742343960000,"open":340.889,"high":340.895,"low":340.847,"close":340.883,"volume":0.328000009059906},{"timestamp":1742344020000,"open":340.901,"high":341.028,"low":340.851,"close":340.989,"volume":1.271299958229065},{"timestamp":1742344080000,"open":340.987,"high":341.102,"low":340.987,"close":341.05,"volume":1.080399990081787},{"timestamp":1742344140000,"open":341.061,"high":341.1,"low":340.953,"close":340.957,"volume":1.1340999603271484},{"timestamp":1742344200000,"open":340.973,"high":341.041,"low":340.951,"close":340.995,"volume":1.1663999557495117},{"timestamp":1742344260000,"open":340.981,"high":341.018,"low":340.932,"close":340.979,"volume":0.6323999762535095},{"timestamp":1742344320000,"open":340.96,"high":340.969,"low":340.856,"close":340.908,"volume":0.35370001196861267},{"timestamp":1742344380000,"open":340.928,"high":340.928,"low":340.837,"close":340.881,"volume":0.19709999859333038},{"timestamp":1742344440000,"open":340.888,"high":340.968,"low":340.833,"close":340.907,"volume":0.3375000059604645},{"timestamp":1742344500000,"open":340.918,"high":340.993,"low":340.908,"close":340.952,"volume":0.4034999907016754},{"timestamp":1742344560000,"open":340.953,"high":341.136,"low":340.953,"close":341.126,"volume":0.3874000012874603},{"timestamp":1742344620000,"open":341.096,"high":341.15,"low":341.037,"close":341.037,"volume":0.296999990940094},{"timestamp":1742344680000,"open":341.012,"high":341.064,"low":340.951,"close":341.021,"volume":0.5184000134468079},{"timestamp":1742344740000,"open":341,"high":341.089,"low":340.973,"close":341.089,"volume":0.28619998693466187},{"timestamp":1742344800000,"open":341.096,"high":341.187,"low":341.024,"close":341.158,"volume":0.4374000132083893},{"timestamp":1742344860000,"open":341.159,"high":341.213,"low":341.081,"close":341.157,"volume":0.41850000619888306},{"timestamp":1742344920000,"open":341.198,"high":341.216,"low":341.133,"close":341.182,"volume":0.14309999346733093},{"timestamp":1742344980000,"open":341.194,"high":341.255,"low":341.07,"close":341.238,"volume":0.33480000495910645},{"timestamp":1742345040000,"open":341.232,"high":341.312,"low":341.197,"close":341.258,"volume":0.23759999871253967},{"timestamp":1742345100000,"open":341.28,"high":341.427,"low":341.261,"close":341.405,"volume":0.7343999743461609},{"timestamp":1742345160000,"open":341.41,"high":341.428,"low":341.288,"close":341.356,"volume":0.7235999703407288},{"timestamp":1742345220000,"open":341.357,"high":341.367,"low":341.318,"close":341.341,"volume":0.39419999718666077},{"timestamp":1742345280000,"open":341.345,"high":341.386,"low":341.278,"close":341.298,"volume":0.3009999990463257},{"timestamp":1742345340000,"open":341.308,"high":341.411,"low":341.295,"close":341.356,"volume":0.7105000019073486},{"timestamp":1742345400000,"open":341.365,"high":341.445,"low":341.347,"close":341.431,"volume":1.0712000131607056},{"timestamp":1742345460000,"open":341.432,"high":341.535,"low":341.397,"close":341.471,"volume":1.5020999908447266},{"timestamp":1742345520000,"open":341.472,"high":341.685,"low":341.361,"close":341.398,"volume":1.0095000267028809},{"timestamp":1742345580000,"open":341.399,"high":341.632,"low":341.232,"close":341.386,"volume":1.8437000513076782},{"timestamp":1742345640000,"open":341.349,"high":341.388,"low":341.28,"close":341.302,"volume":1.666599988937378},{"timestamp":1742345700000,"open":341.283,"high":341.359,"low":341.213,"close":341.342,"volume":2.010699987411499},{"timestamp":1742345760000,"open":341.327,"high":341.455,"low":341.298,"close":341.359,"volume":2.355600118637085},{"timestamp":1742345820000,"open":341.386,"high":341.409,"low":341.338,"close":341.359,"volume":0.5317999720573425},{"timestamp":1742345880000,"open":341.369,"high":341.408,"low":341.36,"close":341.399,"volume":0.16740000247955322},{"timestamp":1742345940000,"open":341.359,"high":341.381,"low":341.307,"close":341.369,"volume":1.0016000270843506},{"timestamp":1742346000000,"open":341.319,"high":341.444,"low":341.149,"close":341.424,"volume":3.3461999893188477},{"timestamp":1742346060000,"open":341.437,"high":341.449,"low":341.266,"close":341.316,"volume":1.1912000179290771},{"timestamp":1742346120000,"open":341.301,"high":341.312,"low":341.154,"close":341.195,"volume":0.4641999900341034},{"timestamp":1742346180000,"open":341.187,"high":341.226,"low":341.08,"close":341.081,"volume":0.659500002861023},{"timestamp":1742346240000,"open":341.06,"high":341.098,"low":340.988,"close":341.014,"volume":0.26570001244544983},{"timestamp":1742346300000,"open":341.015,"high":341.067,"low":340.965,"close":341.052,"volume":0.5490000247955322},{"timestamp":1742346360000,"open":341.053,"high":341.178,"low":341,"close":341.099,"volume":0.5627999901771545},{"timestamp":1742346420000,"open":341.088,"high":341.116,"low":340.994,"close":341.093,"volume":0.35370001196861267},{"timestamp":1742346480000,"open":341.093,"high":341.18,"low":341.056,"close":341.121,"volume":0.3643999993801117},{"timestamp":1742346540000,"open":341.121,"high":341.251,"low":341.071,"close":341.2,"volume":0.6233999729156494},{"timestamp":1742346600000,"open":341.204,"high":341.39,"low":341.204,"close":341.39,"volume":0.41839998960494995},{"timestamp":1742346660000,"open":341.34,"high":341.441,"low":341.251,"close":341.261,"volume":0.36980000138282776},{"timestamp":1742346720000,"open":341.272,"high":341.333,"low":341.11,"close":341.123,"volume":0.8611999750137329},{"timestamp":1742346780000,"open":341.123,"high":341.189,"low":341.092,"close":341.139,"volume":0.9502999782562256},{"timestamp":1742346840000,"open":341.138,"high":341.219,"low":341.13,"close":341.185,"volume":0.4860000014305115},{"timestamp":1742346900000,"open":341.184,"high":341.246,"low":341.111,"close":341.151,"volume":0.5884000062942505},{"timestamp":1742346960000,"open":341.202,"high":341.209,"low":341.092,"close":341.114,"volume":0.4968000054359436},{"timestamp":1742347020000,"open":341.129,"high":341.179,"low":341.103,"close":341.109,"volume":0.2685999870300293},{"timestamp":1742347080000,"open":341.148,"high":341.148,"low":340.944,"close":341.058,"volume":1.0378999710083008},{"timestamp":1742347140000,"open":341.048,"high":341.075,"low":340.947,"close":341.013,"volume":0.7423999905586243},{"timestamp":1742347200000,"open":341.013,"high":341.093,"low":341.013,"close":341.093,"volume":0.16329999268054962},{"timestamp":1742347260000,"open":341.093,"high":341.126,"low":340.994,"close":341.08,"volume":0.7448999881744385},{"timestamp":1742347320000,"open":341.095,"high":341.181,"low":341.058,"close":341.148,"volume":3.030100107192993},{"timestamp":1742347380000,"open":341.149,"high":341.185,"low":341.039,"close":341.14,"volume":1.1208000183105469},{"timestamp":1742347440000,"open":341.127,"high":341.196,"low":341.1,"close":341.122,"volume":0.4480000138282776},{"timestamp":1742347500000,"open":341.114,"high":341.269,"low":341.099,"close":341.257,"volume":0.3887999951839447},{"timestamp":1742347560000,"open":341.256,"high":341.318,"low":341.114,"close":341.115,"volume":0.23759999871253967},{"timestamp":1742347620000,"open":341.094,"high":341.25,"low":340.993,"close":341.228,"volume":0.37929999828338623},{"timestamp":1742347680000,"open":341.207,"high":341.351,"low":341.166,"close":341.277,"volume":2.313699960708618},{"timestamp":1742347740000,"open":341.277,"high":341.31,"low":341.21,"close":341.257,"volume":2.9447999000549316},{"timestamp":1742347800000,"open":341.257,"high":341.257,"low":341.071,"close":341.153,"volume":4.809500217437744},{"timestamp":1742347860000,"open":341.158,"high":341.168,"low":341.012,"close":341.063,"volume":5.813399791717529},{"timestamp":1742347920000,"open":341.063,"high":341.078,"low":340.954,"close":341.054,"volume":1.5578999519348145},{"timestamp":1742347980000,"open":341.058,"high":341.156,"low":340.949,"close":341.095,"volume":1.1714999675750732},{"timestamp":1742348040000,"open":341.088,"high":341.149,"low":341.023,"close":341.098,"volume":1.4101999998092651},{"timestamp":1742348100000,"open":341.098,"high":341.294,"low":341.047,"close":341.183,"volume":1.4538999795913696},{"timestamp":1742348160000,"open":341.183,"high":341.31,"low":341.154,"close":341.289,"volume":1.1339000463485718},{"timestamp":1742348220000,"open":341.29,"high":341.303,"low":341.141,"close":341.178,"volume":1.0227999687194824},{"timestamp":1742348280000,"open":341.177,"high":341.231,"low":341.107,"close":341.226,"volume":0.7113000154495239},{"timestamp":1742348340000,"open":341.22,"high":341.25,"low":341.129,"close":341.169,"volume":1.1419999599456787},{"timestamp":1742348400000,"open":341.169,"high":341.215,"low":340.939,"close":340.979,"volume":2.469899892807007},{"timestamp":1742348460000,"open":340.989,"high":341.003,"low":340.89,"close":340.901,"volume":2.26990008354187},{"timestamp":1742348520000,"open":340.931,"high":340.932,"low":340.789,"close":340.836,"volume":1.9607000350952148},{"timestamp":1742348580000,"open":340.832,"high":340.898,"low":340.736,"close":340.745,"volume":4.248000144958496},{"timestamp":1742348640000,"open":340.755,"high":340.89,"low":340.749,"close":340.878,"volume":2.184000015258789},{"timestamp":1742348700000,"open":340.838,"high":340.956,"low":340.816,"close":340.874,"volume":4.065700054168701},{"timestamp":1742348760000,"open":340.833,"high":340.882,"low":340.786,"close":340.854,"volume":2.1740000247955322},{"timestamp":1742348820000,"open":340.823,"high":341.019,"low":340.823,"close":340.931,"volume":1.3424999713897705},{"timestamp":1742348880000,"open":340.945,"high":341.016,"low":340.878,"close":340.91,"volume":8.5201997756958},{"timestamp":1742348940000,"open":340.898,"high":340.948,"low":340.818,"close":340.852,"volume":3.333400011062622},{"timestamp":1742349000000,"open":340.806,"high":340.885,"low":340.779,"close":340.86,"volume":2.9351000785827637},{"timestamp":1742349060000,"open":340.86,"high":340.86,"low":340.683,"close":340.701,"volume":8.886099815368652},{"timestamp":1742349120000,"open":340.699,"high":340.778,"low":340.63,"close":340.66,"volume":3.6910998821258545},{"timestamp":1742349180000,"open":340.67,"high":340.774,"low":340.607,"close":340.65,"volume":1.0300999879837036},{"timestamp":1742349240000,"open":340.62,"high":340.641,"low":340.472,"close":340.555,"volume":4.563399791717529},{"timestamp":1742349300000,"open":340.554,"high":340.579,"low":340.451,"close":340.542,"volume":3.1598000526428223},{"timestamp":1742349360000,"open":340.54,"high":340.668,"low":340.519,"close":340.625,"volume":2.6396000385284424},{"timestamp":1742349420000,"open":340.62,"high":340.83,"low":340.552,"close":340.82,"volume":1.9502999782562256},{"timestamp":1742349480000,"open":340.809,"high":340.908,"low":340.789,"close":340.856,"volume":2.981800079345703},{"timestamp":1742349540000,"open":340.861,"high":340.956,"low":340.841,"close":340.893,"volume":3.2291998863220215},{"timestamp":1742349600000,"open":340.873,"high":340.988,"low":340.852,"close":340.956,"volume":0.7947999835014343},{"timestamp":1742349660000,"open":340.976,"high":341.08,"low":340.905,"close":341.08,"volume":0.6344000101089478},{"timestamp":1742349720000,"open":341.06,"high":341.147,"low":341.047,"close":341.13,"volume":0.558899998664856},{"timestamp":1742349780000,"open":341.143,"high":341.143,"low":340.969,"close":340.987,"volume":0.7235999703407288},{"timestamp":1742349840000,"open":341.007,"high":341.136,"low":340.968,"close":341.073,"volume":0.44279998540878296},{"timestamp":1742349900000,"open":341.071,"high":341.184,"low":341.071,"close":341.132,"volume":0.5022000074386597},{"timestamp":1742349960000,"open":341.132,"high":341.269,"low":341.124,"close":341.154,"volume":0.8855999708175659},{"timestamp":1742350020000,"open":341.186,"high":341.191,"low":341.024,"close":341.107,"volume":0.5831999778747559},{"timestamp":1742350080000,"open":341.105,"high":341.127,"low":341.019,"close":341.076,"volume":0.7235999703407288},{"timestamp":1742350140000,"open":341.025,"high":341.122,"low":341.003,"close":341.076,"volume":0.791100025177002},{"timestamp":1742350200000,"open":341.066,"high":341.267,"low":341.053,"close":341.153,"volume":0.44279998540878296},{"timestamp":1742350260000,"open":341.164,"high":341.315,"low":341.154,"close":341.258,"volume":0.4212000072002411},{"timestamp":1742350320000,"open":341.238,"high":341.36,"low":341.195,"close":341.243,"volume":0.5817999839782715},{"timestamp":1742350380000,"open":341.242,"high":341.242,"low":341.057,"close":341.077,"volume":0.35100001096725464},{"timestamp":1742350440000,"open":341.078,"high":341.081,"low":340.925,"close":340.97,"volume":0.6209999918937683},{"timestamp":1742350500000,"open":340.964,"high":341.058,"low":340.942,"close":340.983,"volume":0.3131999969482422},{"timestamp":1742350560000,"open":341.033,"high":341.033,"low":340.93,"close":341.012,"volume":0.37389999628067017},{"timestamp":1742350620000,"open":341.018,"high":341.036,"low":340.98,"close":340.98,"volume":0.5076000094413757},{"timestamp":1742350680000,"open":340.98,"high":341.035,"low":340.948,"close":341.029,"volume":0.49810001254081726},{"timestamp":1742350740000,"open":341.035,"high":341.049,"low":340.961,"close":340.995,"volume":0.46299999952316284},{"timestamp":1742350800000,"open":340.996,"high":341.011,"low":340.906,"close":340.925,"volume":0.5508000254631042},{"timestamp":1742350860000,"open":340.933,"high":340.933,"low":340.756,"close":340.81,"volume":0.9760000109672546},{"timestamp":1742350920000,"open":340.807,"high":340.855,"low":340.758,"close":340.804,"volume":0.5697000026702881},{"timestamp":1742350980000,"open":340.805,"high":340.832,"low":340.68,"close":340.719,"volume":0.6209999918937683},{"timestamp":1742351040000,"open":340.755,"high":340.764,"low":340.702,"close":340.733,"volume":0.41040000319480896},{"timestamp":1742351100000,"open":340.702,"high":340.836,"low":340.675,"close":340.83,"volume":0.7896999716758728},{"timestamp":1742351160000,"open":340.83,"high":340.839,"low":340.627,"close":340.701,"volume":0.6438999772071838},{"timestamp":1742351220000,"open":340.701,"high":340.737,"low":340.65,"close":340.726,"volume":0.5210999846458435},{"timestamp":1742351280000,"open":340.716,"high":340.855,"low":340.707,"close":340.82,"volume":0.3402000069618225},{"timestamp":1742351340000,"open":340.821,"high":340.834,"low":340.763,"close":340.763,"volume":0.27000001072883606},{"timestamp":1742351400000,"open":340.773,"high":340.908,"low":340.662,"close":340.908,"volume":0.6884999871253967},{"timestamp":1742351460000,"open":340.878,"high":341.007,"low":340.834,"close":341.003,"volume":0.6722999811172485},{"timestamp":1742351520000,"open":341.003,"high":341.306,"low":340.981,"close":341.205,"volume":0.5913000106811523},{"timestamp":1742351580000,"open":341.264,"high":341.375,"low":341.206,"close":341.322,"volume":0.6209999918937683},{"timestamp":1742351640000,"open":341.324,"high":341.326,"low":341.055,"close":341.124,"volume":1.0044000148773193},{"timestamp":1742351700000,"open":341.044,"high":341.124,"low":340.939,"close":340.972,"volume":0.5425999760627747},{"timestamp":1742351760000,"open":340.973,"high":341.17,"low":340.958,"close":341.154,"volume":0.5278000235557556},{"timestamp":1742351820000,"open":341.158,"high":341.237,"low":341.155,"close":341.232,"volume":0.5450000166893005},{"timestamp":1742351880000,"open":341.213,"high":341.328,"low":341.208,"close":341.319,"volume":0.8427000045776367},{"timestamp":1742351940000,"open":341.329,"high":341.447,"low":341.318,"close":341.361,"volume":0.43160000443458557},{"timestamp":1742352000000,"open":341.44,"high":341.452,"low":341.29,"close":341.366,"volume":0.6140000224113464},{"timestamp":1742352060000,"open":341.374,"high":341.549,"low":341.37,"close":341.493,"volume":0.39959999918937683},{"timestamp":1742352120000,"open":341.493,"high":341.66,"low":341.479,"close":341.645,"volume":1.3458000421524048},{"timestamp":1742352180000,"open":341.641,"high":341.66,"low":341.57,"close":341.639,"volume":1.4543999433517456},{"timestamp":1742352240000,"open":341.633,"high":341.917,"low":341.618,"close":341.845,"volume":1.3978999853134155},{"timestamp":1742352300000,"open":341.851,"high":341.915,"low":341.833,"close":341.894,"volume":1.1720999479293823},{"timestamp":1742352360000,"open":341.893,"high":342.001,"low":341.861,"close":341.863,"volume":1.924399971961975},{"timestamp":1742352420000,"open":341.862,"high":342.002,"low":341.842,"close":342,"volume":1.3991999626159668},{"timestamp":1742352480000,"open":341.98,"high":342.151,"low":341.974,"close":342.062,"volume":1.8666000366210938},{"timestamp":1742352540000,"open":342.061,"high":342.08,"low":341.966,"close":341.986,"volume":1.2120000123977661},{"timestamp":1742352600000,"open":342.007,"high":342.059,"low":341.986,"close":342.012,"volume":1.9392000436782837},{"timestamp":1742352660000,"open":342.042,"high":342.045,"low":341.876,"close":341.878,"volume":1.3533999919891357},{"timestamp":1742352720000,"open":341.898,"high":341.908,"low":341.826,"close":341.868,"volume":1.1770000457763672},{"timestamp":1742352780000,"open":341.857,"high":341.956,"low":341.842,"close":341.939,"volume":1.555400013923645},{"timestamp":1742352840000,"open":341.936,"high":341.951,"low":341.81,"close":341.82,"volume":0.8483999967575073},{"timestamp":1742352900000,"open":341.818,"high":341.854,"low":341.744,"close":341.767,"volume":1.4745999574661255},{"timestamp":1742352960000,"open":341.813,"high":341.941,"low":341.806,"close":341.85,"volume":1.1513999700546265},{"timestamp":1742353020000,"open":341.85,"high":341.918,"low":341.84,"close":341.886,"volume":0.989799976348877},{"timestamp":1742353080000,"open":341.876,"high":341.876,"low":341.758,"close":341.758,"volume":0.6665999889373779},{"timestamp":1742353140000,"open":341.738,"high":341.842,"low":341.738,"close":341.828,"volume":1.0302000045776367},{"timestamp":1742353200000,"open":341.839,"high":341.964,"low":341.839,"close":341.93,"volume":1.7372000217437744},{"timestamp":1742353260000,"open":341.92,"high":341.961,"low":341.798,"close":341.873,"volume":2.0806000232696533},{"timestamp":1742353320000,"open":341.873,"high":341.873,"low":341.687,"close":341.727,"volume":1.3938000202178955},{"timestamp":1742353380000,"open":341.718,"high":341.743,"low":341.657,"close":341.733,"volume":1.0504000186920166},{"timestamp":1742353440000,"open":341.703,"high":341.717,"low":341.538,"close":341.597,"volume":0.9291999936103821},{"timestamp":1742353500000,"open":341.567,"high":341.723,"low":341.567,"close":341.702,"volume":1.0706000328063965},{"timestamp":1742353560000,"open":341.683,"high":341.829,"low":341.618,"close":341.768,"volume":0.5252000093460083},{"timestamp":1742353620000,"open":341.799,"high":341.863,"low":341.745,"close":341.832,"volume":0.8686000108718872},{"timestamp":1742353680000,"open":341.832,"high":341.885,"low":341.822,"close":341.835,"volume":1.1311999559402466},{"timestamp":1742353740000,"open":341.826,"high":341.826,"low":341.736,"close":341.796,"volume":1.0099999904632568},{"timestamp":1742353800000,"open":341.833,"high":341.85,"low":341.79,"close":341.85,"volume":0.5857999920845032},{"timestamp":1742353860000,"open":341.84,"high":341.845,"low":341.759,"close":341.801,"volume":0.9089999794960022},{"timestamp":1742353920000,"open":341.84,"high":341.907,"low":341.775,"close":341.907,"volume":0.8281999826431274},{"timestamp":1742353980000,"open":341.927,"high":341.984,"low":341.824,"close":341.879,"volume":0.7675999999046326},{"timestamp":1742354040000,"open":341.851,"high":341.899,"low":341.817,"close":341.859,"volume":1.4745999574661255},{"timestamp":1742354100000,"open":341.854,"high":341.854,"low":341.702,"close":341.774,"volume":0.8698999881744385},{"timestamp":1742354160000,"open":341.753,"high":341.789,"low":341.634,"close":341.653,"volume":0.6599000096321106},{"timestamp":1742354220000,"open":341.658,"high":341.886,"low":341.653,"close":341.833,"volume":0.8827000260353088},{"timestamp":1742354280000,"open":341.834,"high":342.005,"low":341.818,"close":341.894,"volume":1.2108999490737915},{"timestamp":1742354340000,"open":341.895,"high":342.02,"low":341.874,"close":341.966,"volume":0.32670000195503235},{"timestamp":1742354400000,"open":341.967,"high":342.018,"low":341.868,"close":341.911,"volume":0.8409000039100647},{"timestamp":1742354460000,"open":341.913,"high":342.012,"low":341.845,"close":341.864,"volume":0.8406000137329102},{"timestamp":1742354520000,"open":341.844,"high":341.952,"low":341.844,"close":341.899,"volume":0.37779998779296875},{"timestamp":1742354580000,"open":341.857,"high":341.916,"low":341.828,"close":341.914,"volume":0.539900004863739},{"timestamp":1742354640000,"open":341.905,"high":341.959,"low":341.867,"close":341.907,"volume":0.8632000088691711},{"timestamp":1742354700000,"open":341.867,"high":341.98,"low":341.857,"close":341.905,"volume":0.7666000127792358},{"timestamp":1742354760000,"open":341.947,"high":341.947,"low":341.796,"close":341.842,"volume":0.7584999799728394},{"timestamp":1742354820000,"open":341.849,"high":342.054,"low":341.849,"close":342.054,"volume":0.5182999968528748},{"timestamp":1742354880000,"open":342.014,"high":342.065,"low":341.939,"close":341.997,"volume":0.8122000098228455},{"timestamp":1742354940000,"open":342.012,"high":342.012,"low":341.843,"close":341.873,"volume":1.4261000156402588},{"timestamp":1742355000000,"open":341.883,"high":341.885,"low":341.82,"close":341.827,"volume":1.26010000705719},{"timestamp":1742355060000,"open":341.829,"high":341.916,"low":341.825,"close":341.895,"volume":1.0205999612808228},{"timestamp":1742355120000,"open":341.905,"high":341.959,"low":341.89,"close":341.924,"volume":0.41019999980926514},{"timestamp":1742355180000,"open":341.924,"high":342.015,"low":341.914,"close":341.947,"volume":0.654699981212616},{"timestamp":1742355240000,"open":341.95,"high":342.017,"low":341.896,"close":341.946,"volume":0.5170000195503235},{"timestamp":1742355300000,"open":341.946,"high":342.021,"low":341.942,"close":342.021,"volume":0.5249999761581421},{"timestamp":1742355360000,"open":341.995,"high":342.102,"low":341.992,"close":342.06,"volume":0.8475000262260437},{"timestamp":1742355420000,"open":342.061,"high":342.078,"low":341.996,"close":342.059,"volume":0.5450999736785889},{"timestamp":1742355480000,"open":342.091,"high":342.091,"low":341.899,"close":341.968,"volume":0.4318999946117401},{"timestamp":1742355540000,"open":341.968,"high":342.011,"low":341.923,"close":342.005,"volume":0.4399000108242035},{"timestamp":1742355600000,"open":342,"high":342.023,"low":341.951,"close":341.994,"volume":0.7978000044822693},{"timestamp":1742355660000,"open":341.995,"high":342.071,"low":341.994,"close":342.046,"volume":0.3375000059604645},{"timestamp":1742355720000,"open":342.044,"high":342.142,"low":342.015,"close":342.123,"volume":0.4196999967098236},{"timestamp":1742355780000,"open":342.123,"high":342.151,"low":342.053,"close":342.064,"volume":0.4413999915122986},{"timestamp":1742355840000,"open":342.066,"high":342.134,"low":341.984,"close":342.028,"volume":0.4117000102996826},{"timestamp":1742355900000,"open":341.987,"high":342.124,"low":341.965,"close":342.074,"volume":0.7681000232696533},{"timestamp":1742355960000,"open":342.104,"high":342.263,"low":342.104,"close":342.201,"volume":0.4413999915122986},{"timestamp":1742356020000,"open":342.207,"high":342.258,"low":342.093,"close":342.222,"volume":0.6230000257492065},{"timestamp":1742356080000,"open":342.218,"high":342.28,"low":342.18,"close":342.233,"volume":1.2059999704360962},{"timestamp":1742356140000,"open":342.242,"high":342.266,"low":342.213,"close":342.262,"volume":1.2453999519348145},{"timestamp":1742356200000,"open":342.241,"high":342.32,"low":342.201,"close":342.272,"volume":1.1964999437332153},{"timestamp":1742356260000,"open":342.274,"high":342.331,"low":342.261,"close":342.261,"volume":1.4603999853134155},{"timestamp":1742356320000,"open":342.262,"high":342.33,"low":342.26,"close":342.326,"volume":1.2863999605178833},{"timestamp":1742356380000,"open":342.325,"high":342.431,"low":342.305,"close":342.356,"volume":1.2941999435424805},{"timestamp":1742356440000,"open":342.336,"high":342.431,"low":342.323,"close":342.323,"volume":1.6394000053405762},{"timestamp":1742356500000,"open":342.338,"high":342.443,"low":342.335,"close":342.418,"volume":1.6052000522613525},{"timestamp":1742356560000,"open":342.418,"high":342.569,"low":342.381,"close":342.391,"volume":1.794600009918213},{"timestamp":1742356620000,"open":342.392,"high":342.467,"low":342.342,"close":342.375,"volume":1.90910005569458},{"timestamp":1742356680000,"open":342.403,"high":342.416,"low":342.231,"close":342.287,"volume":2.374799966812134},{"timestamp":1742356740000,"open":342.286,"high":342.316,"low":342.177,"close":342.204,"volume":2.940999984741211},{"timestamp":1742356800000,"open":342.155,"high":342.164,"low":341.983,"close":342.017,"volume":2.2520999908447266},{"timestamp":1742356860000,"open":341.995,"high":342.016,"low":341.815,"close":341.897,"volume":1.3961999416351318},{"timestamp":1742356920000,"open":341.907,"high":341.933,"low":341.834,"close":341.887,"volume":0.7986999750137329},{"timestamp":1742356980000,"open":341.88,"high":341.902,"low":341.789,"close":341.843,"volume":0.9024999737739563},{"timestamp":1742357040000,"open":341.859,"high":341.94,"low":341.859,"close":341.931,"volume":0.3481999933719635},{"timestamp":1742357100000,"open":341.958,"high":341.962,"low":341.763,"close":341.819,"volume":0.9318000078201294},{"timestamp":1742357160000,"open":341.789,"high":341.84,"low":341.74,"close":341.793,"volume":0.6847000122070312},{"timestamp":1742357220000,"open":341.801,"high":341.822,"low":341.759,"close":341.786,"volume":0.5009999871253967},{"timestamp":1742357280000,"open":341.788,"high":341.788,"low":341.634,"close":341.697,"volume":1.2086999416351318},{"timestamp":1742357340000,"open":341.657,"high":341.79,"low":341.657,"close":341.773,"volume":0.9592999815940857},{"timestamp":1742357400000,"open":341.749,"high":341.783,"low":341.697,"close":341.774,"volume":0.7023000121116638},{"timestamp":1742357460000,"open":341.763,"high":341.821,"low":341.729,"close":341.821,"volume":1.315500020980835},{"timestamp":1742357520000,"open":341.813,"high":341.901,"low":341.771,"close":341.89,"volume":0.9629999995231628},{"timestamp":1742357580000,"open":341.9,"high":342.016,"low":341.848,"close":341.967,"volume":0.949400007724762},{"timestamp":1742357640000,"open":341.928,"high":341.956,"low":341.835,"close":341.846,"volume":0.8281999826431274},{"timestamp":1742357700000,"open":341.858,"high":341.889,"low":341.758,"close":341.789,"volume":0.9333000183105469},{"timestamp":1742357760000,"open":341.781,"high":341.798,"low":341.671,"close":341.743,"volume":1.0061999559402466},{"timestamp":1742357820000,"open":341.744,"high":341.807,"low":341.728,"close":341.751,"volume":1.0120999813079834},{"timestamp":1742357880000,"open":341.765,"high":341.857,"low":341.731,"close":341.857,"volume":1.0504000186920166},{"timestamp":1742357940000,"open":341.851,"high":341.933,"low":341.83,"close":341.871,"volume":1.1917999982833862},{"timestamp":1742358000000,"open":341.88,"high":341.926,"low":341.841,"close":341.876,"volume":1.1917999982833862},{"timestamp":1742358060000,"open":341.866,"high":341.948,"low":341.865,"close":341.906,"volume":0.7325999736785889},{"timestamp":1742358120000,"open":341.895,"high":341.986,"low":341.891,"close":341.986,"volume":0.8686000108718872},{"timestamp":1742358180000,"open":341.985,"high":342.01,"low":341.94,"close":341.999,"volume":0.7070000171661377},{"timestamp":1742358240000,"open":341.981,"high":342.02,"low":341.893,"close":341.944,"volume":1.277999997138977},{"timestamp":1742358300000,"open":341.925,"high":341.951,"low":341.877,"close":341.926,"volume":1.3533999919891357},{"timestamp":1742358360000,"open":341.911,"high":342.012,"low":341.889,"close":341.974,"volume":0.989799976348877},{"timestamp":1742358420000,"open":341.992,"high":342.027,"low":341.888,"close":341.919,"volume":1.1917999982833862},{"timestamp":1742358480000,"open":341.918,"high":341.918,"low":341.802,"close":341.802,"volume":1.1311999559402466},{"timestamp":1742358540000,"open":341.809,"high":341.865,"low":341.801,"close":341.811,"volume":0.9291999936103821},{"timestamp":1742358600000,"open":341.779,"high":341.844,"low":341.775,"close":341.844,"volume":1.4543999433517456},{"timestamp":1742358660000,"open":341.84,"high":341.865,"low":341.817,"close":341.85,"volume":0.9962999820709229},{"timestamp":1742358720000,"open":341.801,"high":341.859,"low":341.762,"close":341.831,"volume":0.8891000151634216},{"timestamp":1742358780000,"open":341.824,"high":341.843,"low":341.777,"close":341.817,"volume":0.8683000206947327},{"timestamp":1742358840000,"open":341.806,"high":341.828,"low":341.704,"close":341.745,"volume":0.4699999988079071},{"timestamp":1742358900000,"open":341.755,"high":341.827,"low":341.689,"close":341.811,"volume":0.995199978351593},{"timestamp":1742358960000,"open":341.82,"high":341.872,"low":341.801,"close":341.814,"volume":0.8483999967575073},{"timestamp":1742359020000,"open":341.811,"high":341.867,"low":341.768,"close":341.796,"volume":0.954800009727478},{"timestamp":1742359080000,"open":341.787,"high":341.84,"low":341.779,"close":341.79,"volume":0.646399974822998},{"timestamp":1742359140000,"open":341.778,"high":341.838,"low":341.699,"close":341.699,"volume":0.646399974822998},{"timestamp":1742359200000,"open":341.719,"high":341.726,"low":341.65,"close":341.65,"volume":1.2120000123977661},{"timestamp":1742359260000,"open":341.679,"high":341.73,"low":341.652,"close":341.66,"volume":1.0706000328063965},{"timestamp":1742359320000,"open":341.691,"high":341.756,"low":341.658,"close":341.721,"volume":1.1513999700546265},{"timestamp":1742359380000,"open":341.723,"high":341.812,"low":341.703,"close":341.771,"volume":1.0544999837875366},{"timestamp":1742359440000,"open":341.77,"high":341.812,"low":341.702,"close":341.721,"volume":1.0099999904632568},{"timestamp":1742359500000,"open":341.692,"high":341.73,"low":341.522,"close":341.59,"volume":2.605799913406372},{"timestamp":1742359560000,"open":341.585,"high":341.656,"low":341.52,"close":341.595,"volume":4.140999794006348},{"timestamp":1742359620000,"open":341.61,"high":341.665,"low":341.578,"close":341.625,"volume":0.8888000249862671},{"timestamp":1742359680000,"open":341.624,"high":341.753,"low":341.559,"close":341.74,"volume":2.8482000827789307},{"timestamp":1742359740000,"open":341.732,"high":341.779,"low":341.722,"close":341.779,"volume":0.9696000218391418},{"timestamp":1742359800000,"open":341.783,"high":341.843,"low":341.73,"close":341.824,"volume":2.6865999698638916},{"timestamp":1742359860000,"open":341.824,"high":341.851,"low":341.712,"close":341.839,"volume":2.787600040435791},{"timestamp":1742359920000,"open":341.84,"high":341.843,"low":341.753,"close":341.768,"volume":3.635999917984009},{"timestamp":1742359980000,"open":341.805,"high":341.895,"low":341.753,"close":341.863,"volume":3.09060001373291},{"timestamp":1742360040000,"open":341.863,"high":341.92,"low":341.804,"close":341.92,"volume":1.9594000577926636},{"timestamp":1742360100000,"open":341.911,"high":341.929,"low":341.711,"close":341.762,"volume":1.7776000499725342},{"timestamp":1742360160000,"open":341.765,"high":341.869,"low":341.751,"close":341.815,"volume":2.428100109100342},{"timestamp":1742360220000,"open":341.802,"high":341.965,"low":341.79,"close":341.903,"volume":2.0806000232696533},{"timestamp":1742360280000,"open":341.893,"high":342.005,"low":341.833,"close":341.98,"volume":1.7372000217437744},{"timestamp":1742360340000,"open":341.993,"high":342.045,"low":341.941,"close":342.008,"volume":1.236299991607666},{"timestamp":1742360400000,"open":341.999,"high":342.114,"low":341.974,"close":342.084,"volume":2.119800090789795},{"timestamp":1742360460000,"open":342.114,"high":342.195,"low":342.049,"close":342.101,"volume":2.464400053024292},{"timestamp":1742360520000,"open":342.092,"high":342.162,"low":342.045,"close":342.14,"volume":2.100800037384033},{"timestamp":1742360580000,"open":342.121,"high":342.172,"low":342.087,"close":342.098,"volume":2.6865999698638916},{"timestamp":1742360640000,"open":342.109,"high":342.162,"low":342.067,"close":342.082,"volume":3.15120005607605},{"timestamp":1742360700000,"open":342.098,"high":342.168,"low":342.041,"close":342.138,"volume":3.1714000701904297},{"timestamp":1742360760000,"open":342.135,"high":342.142,"low":342.07,"close":342.101,"volume":3.09060001373291},{"timestamp":1742360820000,"open":342.114,"high":342.154,"low":342.096,"close":342.119,"volume":3.0501999855041504},{"timestamp":1742360880000,"open":342.119,"high":342.336,"low":342.1,"close":342.325,"volume":2.5896999835968018},{"timestamp":1742360940000,"open":342.304,"high":342.407,"low":342.217,"close":342.362,"volume":1.3938000202178955},{"timestamp":1742361000000,"open":342.347,"high":342.378,"low":342.3,"close":342.368,"volume":1.1164000034332275},{"timestamp":1742361060000,"open":342.369,"high":342.52,"low":342.361,"close":342.479,"volume":2.5250000953674316},{"timestamp":1742361120000,"open":342.47,"high":342.639,"low":342.465,"close":342.585,"volume":3.777400016784668},{"timestamp":1742361180000,"open":342.565,"high":342.597,"low":342.445,"close":342.471,"volume":1.9076000452041626},{"timestamp":1742361240000,"open":342.472,"high":342.512,"low":342.423,"close":342.44,"volume":2.063499927520752},{"timestamp":1742361300000,"open":342.43,"high":342.456,"low":342.364,"close":342.424,"volume":2.0564000606536865},{"timestamp":1742361360000,"open":342.442,"high":342.612,"low":342.402,"close":342.572,"volume":1.9230999946594238},{"timestamp":1742361420000,"open":342.562,"high":342.6,"low":342.488,"close":342.489,"volume":1.4140000343322754},{"timestamp":1742361480000,"open":342.488,"high":342.551,"low":342.46,"close":342.489,"volume":1.4745999574661255},{"timestamp":1742361540000,"open":342.489,"high":342.549,"low":342.451,"close":342.519,"volume":1.8624999523162842},{"timestamp":1742361600000,"open":342.52,"high":342.584,"low":342.449,"close":342.543,"volume":1.373900055885315},{"timestamp":1742361660000,"open":342.543,"high":342.589,"low":342.437,"close":342.437,"volume":1.1513999700546265},{"timestamp":1742361720000,"open":342.438,"high":342.458,"low":342.328,"close":342.408,"volume":1.8547999858856201},{"timestamp":1742361780000,"open":342.418,"high":342.438,"low":342.33,"close":342.412,"volume":1.544700026512146},{"timestamp":1742361840000,"open":342.407,"high":342.494,"low":342.407,"close":342.463,"volume":1.4947999715805054},{"timestamp":1742361900000,"open":342.442,"high":342.494,"low":342.386,"close":342.396,"volume":1.559499979019165},{"timestamp":1742361960000,"open":342.407,"high":342.498,"low":342.383,"close":342.437,"volume":1.6563999652862549},{"timestamp":1742362020000,"open":342.396,"high":342.533,"low":342.396,"close":342.521,"volume":1.232200026512146},{"timestamp":1742362080000,"open":342.522,"high":342.522,"low":342.406,"close":342.435,"volume":2.157599925994873},{"timestamp":1742362140000,"open":342.435,"high":342.476,"low":342.384,"close":342.395,"volume":1.646299958229065},{"timestamp":1742362200000,"open":342.395,"high":342.528,"low":342.225,"close":342.417,"volume":3.0364999771118164},{"timestamp":1742362260000,"open":342.437,"high":342.539,"low":342.396,"close":342.418,"volume":1.9657000303268433},{"timestamp":1742362320000,"open":342.437,"high":342.506,"low":342.35,"close":342.476,"volume":1.8616000413894653},{"timestamp":1742362380000,"open":342.467,"high":342.582,"low":342.467,"close":342.563,"volume":1.575600028038025},{"timestamp":1742362440000,"open":342.568,"high":342.748,"low":342.547,"close":342.662,"volume":1.6432000398635864},{"timestamp":1742362500000,"open":342.673,"high":342.844,"low":342.627,"close":342.712,"volume":2.8369998931884766},{"timestamp":1742362560000,"open":342.652,"high":342.819,"low":342.553,"close":342.748,"volume":2.8125},{"timestamp":1742362620000,"open":342.798,"high":342.905,"low":342.713,"close":342.739,"volume":2.8626999855041504},{"timestamp":1742362680000,"open":342.758,"high":342.864,"low":342.586,"close":342.612,"volume":2.6677000522613525},{"timestamp":1742362740000,"open":342.599,"high":342.665,"low":342.445,"close":342.495,"volume":2.2939999103546143},{"timestamp":1742362800000,"open":342.495,"high":342.495,"low":342.286,"close":342.376,"volume":1.7691999673843384},{"timestamp":1742362860000,"open":342.387,"high":342.428,"low":342.078,"close":342.117,"volume":2.4495999813079834},{"timestamp":1742362920000,"open":342.107,"high":342.386,"low":342.087,"close":342.386,"volume":3.064500093460083},{"timestamp":1742362980000,"open":342.376,"high":342.463,"low":342.257,"close":342.257,"volume":1.6160000562667847},{"timestamp":1742363040000,"open":342.268,"high":342.29,"low":342.178,"close":342.236,"volume":1.07260000705719},{"timestamp":1742363100000,"open":342.257,"high":342.424,"low":342.251,"close":342.392,"volume":1.7580000162124634},{"timestamp":1742363160000,"open":342.414,"high":342.552,"low":342.332,"close":342.53,"volume":1.0801000595092773},{"timestamp":1742363220000,"open":342.517,"high":342.517,"low":342.362,"close":342.372,"volume":1.3938000202178955},{"timestamp":1742363280000,"open":342.372,"high":342.473,"low":342.311,"close":342.463,"volume":1.3940000534057617},{"timestamp":1742363340000,"open":342.449,"high":342.546,"low":342.409,"close":342.546,"volume":1.6094000339508057},{"timestamp":1742363400000,"open":342.525,"high":342.622,"low":342.492,"close":342.551,"volume":1.1151000261306763},{"timestamp":1742363460000,"open":342.561,"high":342.592,"low":342.423,"close":342.513,"volume":1.1461000442504883},{"timestamp":1742363520000,"open":342.524,"high":342.658,"low":342.498,"close":342.649,"volume":0.9696000218391418},{"timestamp":1742363580000,"open":342.641,"high":342.745,"low":342.575,"close":342.615,"volume":1.6160000562667847},{"timestamp":1742363640000,"open":342.605,"high":342.772,"low":342.596,"close":342.721,"volume":1.8583999872207642},{"timestamp":1742363700000,"open":342.752,"high":342.879,"low":342.638,"close":342.679,"volume":3.3329999446868896},{"timestamp":1742363760000,"open":342.689,"high":342.824,"low":342.67,"close":342.753,"volume":2.7067999839782715},{"timestamp":1742363820000,"open":342.749,"high":342.881,"low":342.668,"close":342.76,"volume":3.3127999305725098},{"timestamp":1742363880000,"open":342.76,"high":342.829,"low":342.665,"close":342.784,"volume":2.339400053024292},{"timestamp":1742363940000,"open":342.794,"high":342.795,"low":342.618,"close":342.75,"volume":1.7937999963760376},{"timestamp":1742364000000,"open":342.73,"high":342.791,"low":342.435,"close":342.504,"volume":2.828000068664551},{"timestamp":1742364060000,"open":342.514,"high":342.585,"low":342.435,"close":342.454,"volume":3.413800001144409},{"timestamp":1742364120000,"open":342.446,"high":342.507,"low":342.34,"close":342.39,"volume":2.3431999683380127},{"timestamp":1742364180000,"open":342.37,"high":342.454,"low":342.248,"close":342.383,"volume":1.7574000358581543},{"timestamp":1742364240000,"open":342.404,"high":342.463,"low":342.282,"close":342.313,"volume":2.187000036239624},{"timestamp":1742364300000,"open":342.341,"high":342.517,"low":342.272,"close":342.501,"volume":3.0757999420166016},{"timestamp":1742364360000,"open":342.498,"high":342.513,"low":342.445,"close":342.471,"volume":1.7372000217437744},{"timestamp":1742364420000,"open":342.472,"high":342.664,"low":342.462,"close":342.613,"volume":1.979599952697754},{"timestamp":1742364480000,"open":342.623,"high":342.623,"low":342.45,"close":342.466,"volume":2.767400026321411},{"timestamp":1742364540000,"open":342.478,"high":342.539,"low":342.447,"close":342.529,"volume":3.757200002670288},{"timestamp":1742364600000,"open":342.528,"high":342.548,"low":342.281,"close":342.373,"volume":4.613800048828125},{"timestamp":1742364660000,"open":342.379,"high":342.401,"low":342.154,"close":342.259,"volume":3.3815999031066895},{"timestamp":1742364720000,"open":342.269,"high":342.291,"low":342.063,"close":342.088,"volume":4.10099983215332},{"timestamp":1742364780000,"open":342.119,"high":342.124,"low":341.924,"close":342.069,"volume":3.7004001140594482},{"timestamp":1742364840000,"open":342.059,"high":342.274,"low":342.024,"close":342.247,"volume":4.498700141906738},{"timestamp":1742364900000,"open":342.227,"high":342.423,"low":342.088,"close":342.368,"volume":2.433500051498413},{"timestamp":1742364960000,"open":342.369,"high":342.406,"low":342.124,"close":342.143,"volume":2.0959999561309814},{"timestamp":1742365020000,"open":342.133,"high":342.143,"low":341.932,"close":342.012,"volume":1.423799991607666},{"timestamp":1742365080000,"open":342.043,"high":342.156,"low":341.985,"close":342.156,"volume":1.5038000345230103},{"timestamp":1742365140000,"open":342.136,"high":342.167,"low":342.002,"close":342.049,"volume":1.3070000410079956},{"timestamp":1742365200000,"open":342.036,"high":342.176,"low":341.706,"close":341.777,"volume":2.7667999267578125},{"timestamp":1742365260000,"open":341.757,"high":341.979,"low":341.727,"close":341.949,"volume":3.0302999019622803},{"timestamp":1742365320000,"open":341.949,"high":342.365,"low":341.903,"close":342.281,"volume":1.6026999950408936},{"timestamp":1742365380000,"open":342.311,"high":342.312,"low":342.163,"close":342.246,"volume":2.7432000637054443},{"timestamp":1742365440000,"open":342.247,"high":342.276,"low":342.105,"close":342.165,"volume":5.0904998779296875},{"timestamp":1742365500000,"open":342.166,"high":342.191,"low":342.045,"close":342.15,"volume":4.388800144195557},{"timestamp":1742365560000,"open":342.151,"high":342.182,"low":342.061,"close":342.162,"volume":1.2580000162124634},{"timestamp":1742365620000,"open":342.162,"high":342.207,"low":342.089,"close":342.089,"volume":4.5706000328063965},{"timestamp":1742365680000,"open":342.09,"high":342.101,"low":342.006,"close":342.061,"volume":2.2653000354766846},{"timestamp":1742365740000,"open":342.051,"high":342.298,"low":342.019,"close":342.267,"volume":2.806999921798706},{"timestamp":1742365800000,"open":342.288,"high":342.288,"low":341.957,"close":342.088,"volume":2.4419000148773193},{"timestamp":1742365860000,"open":342.088,"high":342.106,"low":342.007,"close":342.048,"volume":1.7170000076293945},{"timestamp":1742365920000,"open":342.028,"high":342.149,"low":341.997,"close":342.106,"volume":1.9635000228881836},{"timestamp":1742365980000,"open":342.107,"high":342.152,"low":342.021,"close":342.127,"volume":3.5230000019073486},{"timestamp":1742366040000,"open":342.126,"high":342.17,"low":342.006,"close":342.06,"volume":3.9995999336242676},{"timestamp":1742366100000,"open":342.071,"high":342.216,"low":342.05,"close":342.205,"volume":2.969399929046631},{"timestamp":1742366160000,"open":342.206,"high":342.285,"low":342.155,"close":342.269,"volume":3.3935999870300293},{"timestamp":1742366220000,"open":342.268,"high":342.268,"low":342.036,"close":342.053,"volume":2.0139000415802},{"timestamp":1742366280000,"open":342.054,"high":342.099,"low":342.024,"close":342.089,"volume":2.3041999340057373},{"timestamp":1742366340000,"open":342.103,"high":342.191,"low":342.088,"close":342.171,"volume":3.387399911880493},{"timestamp":1742366400000,"open":342.171,"high":342.26,"low":342.149,"close":342.149,"volume":4.28980016708374},{"timestamp":1742366460000,"open":342.15,"high":342.15,"low":342.012,"close":342.066,"volume":5.277699947357178},{"timestamp":1742366520000,"open":342.067,"high":342.221,"low":342.067,"close":342.177,"volume":5.561100006103516},{"timestamp":1742366580000,"open":342.177,"high":342.333,"low":342.168,"close":342.332,"volume":4.7581000328063965},{"timestamp":1742366640000,"open":342.332,"high":342.47,"low":342.331,"close":342.399,"volume":5.390999794006348},{"timestamp":1742366700000,"open":342.408,"high":342.572,"low":342.408,"close":342.528,"volume":4.235000133514404},{"timestamp":1742366760000,"open":342.526,"high":342.529,"low":342.388,"close":342.474,"volume":3.051800012588501},{"timestamp":1742366820000,"open":342.473,"high":342.554,"low":342.313,"close":342.313,"volume":2.5088999271392822},{"timestamp":1742366880000,"open":342.327,"high":342.337,"low":342.124,"close":342.254,"volume":3.4361000061035156},{"timestamp":1742366940000,"open":342.255,"high":342.272,"low":342.193,"close":342.212,"volume":3.6135001182556152},{"timestamp":1742367000000,"open":342.212,"high":342.315,"low":342.19,"close":342.305,"volume":4.166500091552734},{"timestamp":1742367060000,"open":342.304,"high":342.377,"low":342.266,"close":342.358,"volume":3.9439001083374023},{"timestamp":1742367120000,"open":342.358,"high":342.369,"low":342.233,"close":342.254,"volume":6.370699882507324},{"timestamp":1742367180000,"open":342.253,"high":342.367,"low":342.234,"close":342.301,"volume":3.2256999015808105},{"timestamp":1742367240000,"open":342.301,"high":342.383,"low":342.266,"close":342.353,"volume":2.9791998863220215},{"timestamp":1742367300000,"open":342.343,"high":342.343,"low":342.134,"close":342.154,"volume":1.5360000133514404},{"timestamp":1742367360000,"open":342.157,"high":342.204,"low":342.061,"close":342.186,"volume":1.4661999940872192},{"timestamp":1742367420000,"open":342.186,"high":342.236,"low":342.098,"close":342.129,"volume":6.3460001945495605},{"timestamp":1742367480000,"open":342.14,"high":342.14,"low":342.014,"close":342.083,"volume":4.623000144958496},{"timestamp":1742367540000,"open":342.084,"high":342.11,"low":341.92,"close":342.076,"volume":5.095799922943115},{"timestamp":1742367600000,"open":342.092,"high":342.165,"low":342.001,"close":342.038,"volume":2.0604000091552734},{"timestamp":1742367660000,"open":342.039,"high":342.182,"low":341.987,"close":342.164,"volume":2.5344998836517334},{"timestamp":1742367720000,"open":342.163,"high":342.188,"low":342.038,"close":342.082,"volume":2.6361000537872314},{"timestamp":1742367780000,"open":342.082,"high":342.158,"low":341.95,"close":342.028,"volume":1.892899990081787},{"timestamp":1742367840000,"open":342.018,"high":342.082,"low":341.921,"close":341.977,"volume":1.402400016784668},{"timestamp":1742367900000,"open":341.967,"high":341.988,"low":341.906,"close":341.906,"volume":0.8065999746322632},{"timestamp":1742367960000,"open":341.896,"high":341.916,"low":341.775,"close":341.842,"volume":1.4778000116348267},{"timestamp":1742368020000,"open":341.853,"high":342.077,"low":341.811,"close":341.986,"volume":1.3724000453948975},{"timestamp":1742368080000,"open":341.997,"high":342.111,"low":341.937,"close":342.099,"volume":1.3372999429702759},{"timestamp":1742368140000,"open":342.109,"high":342.209,"low":342.079,"close":342.194,"volume":1.4140000343322754},{"timestamp":1742368200000,"open":342.182,"high":342.595,"low":342.102,"close":342.507,"volume":1.6753000020980835},{"timestamp":1742368260000,"open":342.515,"high":342.515,"low":342.357,"close":342.364,"volume":1.0436999797821045},{"timestamp":1742368320000,"open":342.36,"high":342.392,"low":342.25,"close":342.296,"volume":1.3535000085830688},{"timestamp":1742368380000,"open":342.324,"high":342.382,"low":342.139,"close":342.154,"volume":1.826300024986267},{"timestamp":1742368440000,"open":342.134,"high":342.231,"low":342.073,"close":342.152,"volume":1.6765999794006348},{"timestamp":1742368500000,"open":342.162,"high":342.261,"low":342.019,"close":342.031,"volume":1.636199951171875},{"timestamp":1742368560000,"open":342.021,"high":342.223,"low":342.018,"close":342.182,"volume":1.312999963760376},{"timestamp":1742368620000,"open":342.161,"high":342.188,"low":342.042,"close":342.052,"volume":0.949400007724762},{"timestamp":1742368680000,"open":342.073,"high":342.286,"low":342.066,"close":342.203,"volume":1.3171000480651855},{"timestamp":1742368740000,"open":342.161,"high":342.208,"low":342.052,"close":342.071,"volume":1.0706000328063965},{"timestamp":1742368800000,"open":342.084,"high":342.151,"low":341.979,"close":342.032,"volume":1.7627999782562256},{"timestamp":1742368860000,"open":342.053,"high":342.17,"low":341.998,"close":342.136,"volume":1.6806999444961548},{"timestamp":1742368920000,"open":342.156,"high":342.202,"low":341.909,"close":341.972,"volume":1.3184000253677368},{"timestamp":1742368980000,"open":341.961,"high":342.096,"low":341.938,"close":342.057,"volume":1.0302000045776367},{"timestamp":1742369040000,"open":342.067,"high":342.109,"low":341.998,"close":342.109,"volume":0.9225999712944031},{"timestamp":1742369100000,"open":342.099,"high":342.283,"low":342.06,"close":342.258,"volume":1.1917999982833862},{"timestamp":1742369160000,"open":342.329,"high":342.386,"low":342.272,"close":342.366,"volume":1.4221999645233154},{"timestamp":1742369220000,"open":342.375,"high":342.44,"low":342.349,"close":342.44,"volume":0.6868000030517578},{"timestamp":1742369280000,"open":342.461,"high":342.511,"low":342.39,"close":342.391,"volume":1.575600028038025},{"timestamp":1742369340000,"open":342.399,"high":342.475,"low":342.324,"close":342.353,"volume":1.1311999559402466},{"timestamp":1742369400000,"open":342.364,"high":342.498,"low":342.324,"close":342.404,"volume":1.9854999780654907},{"timestamp":1742369460000,"open":342.455,"high":342.49,"low":342.364,"close":342.422,"volume":1.461400032043457},{"timestamp":1742369520000,"open":342.453,"high":342.745,"low":342.444,"close":342.717,"volume":2.0164999961853027},{"timestamp":1742369580000,"open":342.696,"high":342.748,"low":342.585,"close":342.666,"volume":1.555999994277954},{"timestamp":1742369640000,"open":342.666,"high":342.74,"low":342.479,"close":342.584,"volume":2.7260000705718994},{"timestamp":1742369700000,"open":342.592,"high":342.822,"low":342.592,"close":342.801,"volume":3.0278000831604004},{"timestamp":1742369760000,"open":342.791,"high":342.887,"low":342.657,"close":342.863,"volume":3.0548999309539795},{"timestamp":1742369820000,"open":342.87,"high":343.183,"low":342.859,"close":343.01,"volume":6.973800182342529},{"timestamp":1742369880000,"open":342.981,"high":343.097,"low":342.835,"close":342.846,"volume":3.6577000617980957},{"timestamp":1742369940000,"open":342.855,"high":342.885,"low":342.576,"close":342.676,"volume":3.8863000869750977},{"timestamp":1742370000000,"open":342.666,"high":342.768,"low":342.613,"close":342.753,"volume":3.0801000595092773},{"timestamp":1742370060000,"open":342.701,"high":342.758,"low":342.545,"close":342.587,"volume":3.383699893951416},{"timestamp":1742370120000,"open":342.578,"high":342.982,"low":342.515,"close":342.948,"volume":2.5006000995635986},{"timestamp":1742370180000,"open":342.936,"high":343.013,"low":342.758,"close":342.862,"volume":3.6094000339508057},{"timestamp":1742370240000,"open":342.878,"high":342.882,"low":342.718,"close":342.845,"volume":1.5936000347137451},{"timestamp":1742370300000,"open":342.783,"high":342.817,"low":342.543,"close":342.62,"volume":2.291100025177002},{"timestamp":1742370360000,"open":342.632,"high":342.709,"low":342.564,"close":342.629,"volume":1.524999976158142},{"timestamp":1742370420000,"open":342.628,"high":342.749,"low":342.415,"close":342.467,"volume":2.398200035095215},{"timestamp":1742370480000,"open":342.458,"high":342.541,"low":342.384,"close":342.481,"volume":3.1916000843048096},{"timestamp":1742370540000,"open":342.473,"high":342.539,"low":342.181,"close":342.181,"volume":2.5452001094818115},{"timestamp":1742370600000,"open":342.171,"high":342.199,"low":341.941,"close":341.979,"volume":3.29259991645813},{"timestamp":1742370660000,"open":341.954,"high":341.978,"low":341.833,"close":341.872,"volume":2.876499891281128},{"timestamp":1742370720000,"open":341.852,"high":342.124,"low":341.852,"close":342.08,"volume":2.9895999431610107},{"timestamp":1742370780000,"open":342.088,"high":342.13,"low":341.979,"close":342.101,"volume":2.807800054550171},{"timestamp":1742370840000,"open":342.11,"high":342.125,"low":342.035,"close":342.054,"volume":1.6563999652862549},{"timestamp":1742370900000,"open":342.055,"high":342.163,"low":341.973,"close":341.988,"volume":1.3813999891281128},{"timestamp":1742370960000,"open":342.016,"high":342.124,"low":341.968,"close":342.091,"volume":2.0590999126434326},{"timestamp":1742371020000,"open":342.06,"high":342.175,"low":341.995,"close":342.006,"volume":2.0785000324249268},{"timestamp":1742371080000,"open":342.035,"high":342.161,"low":341.776,"close":341.933,"volume":1.993899941444397},{"timestamp":1742371140000,"open":341.853,"high":341.916,"low":341.684,"close":341.724,"volume":2.094399929046631},{"timestamp":1742371200000,"open":341.704,"high":341.916,"low":341.516,"close":341.846,"volume":4.344299793243408},{"timestamp":1742371260000,"open":341.842,"high":342.061,"low":341.663,"close":341.663,"volume":3.2109999656677246},{"timestamp":1742371320000,"open":341.669,"high":341.808,"low":341.451,"close":341.602,"volume":3.343100070953369},{"timestamp":1742371380000,"open":341.563,"high":341.82,"low":341.517,"close":341.82,"volume":2.6942999362945557},{"timestamp":1742371440000,"open":341.823,"high":341.872,"low":341.522,"close":341.557,"volume":3.134999990463257},{"timestamp":1742371500000,"open":341.598,"high":341.644,"low":341.444,"close":341.525,"volume":1.982300043106079},{"timestamp":1742371560000,"open":341.521,"high":341.661,"low":341.39,"close":341.39,"volume":1.5763499736785889},{"timestamp":1742371620000,"open":341.411,"high":341.56,"low":341.389,"close":341.48,"volume":1.0162999629974365},{"timestamp":1742371680000,"open":341.45,"high":341.539,"low":341.267,"close":341.425,"volume":1.4313000440597534},{"timestamp":1742371740000,"open":341.324,"high":341.484,"low":341.2,"close":341.256,"volume":1.544600009918213},{"timestamp":1742371800000,"open":341.226,"high":341.276,"low":340.888,"close":340.929,"volume":1.1325000524520874},{"timestamp":1742371860000,"open":340.929,"high":341.254,"low":340.92,"close":341.132,"volume":1.2594000101089478},{"timestamp":1742371920000,"open":341.153,"high":341.259,"low":341.066,"close":341.236,"volume":1.6087000370025635},{"timestamp":1742371980000,"open":341.251,"high":341.294,"low":341.133,"close":341.294,"volume":1.1468000411987305},{"timestamp":1742372040000,"open":341.306,"high":341.312,"low":341.18,"close":341.239,"volume":1.2960000038146973},{"timestamp":1742372100000,"open":341.207,"high":341.323,"low":341.163,"close":341.228,"volume":1.392300009727478},{"timestamp":1742372160000,"open":341.199,"high":341.304,"low":341.146,"close":341.251,"volume":1.044100046157837},{"timestamp":1742372220000,"open":341.254,"high":341.401,"low":341.187,"close":341.371,"volume":1.2094999551773071},{"timestamp":1742372280000,"open":341.309,"high":341.467,"low":341.233,"close":341.233,"volume":1.191100001335144},{"timestamp":1742372340000,"open":341.272,"high":341.351,"low":341.196,"close":341.279,"volume":1.8966000080108643},{"timestamp":1742372400000,"open":341.198,"high":341.456,"low":341.194,"close":341.271,"volume":1.8905999660491943},{"timestamp":1742372460000,"open":341.272,"high":341.324,"low":341.236,"close":341.318,"volume":1.8167999982833862},{"timestamp":1742372520000,"open":341.324,"high":341.401,"low":341.293,"close":341.303,"volume":1.5973000526428223},{"timestamp":1742372580000,"open":341.294,"high":341.588,"low":341.294,"close":341.476,"volume":2.0344998836517334},{"timestamp":1742372640000,"open":341.456,"high":341.457,"low":341.279,"close":341.323,"volume":2.954900026321411},{"timestamp":1742372700000,"open":341.321,"high":341.424,"low":341.311,"close":341.411,"volume":1.5311000347137451},{"timestamp":1742372760000,"open":341.401,"high":341.421,"low":341.312,"close":341.312,"volume":1.840999960899353},{"timestamp":1742372820000,"open":341.318,"high":341.394,"low":341.276,"close":341.367,"volume":1.746899962425232},{"timestamp":1742372880000,"open":341.357,"high":341.53,"low":341.334,"close":341.501,"volume":1.0528000593185425},{"timestamp":1742372940000,"open":341.472,"high":341.504,"low":341.211,"close":341.261,"volume":0.9764999747276306},{"timestamp":1742373000000,"open":341.251,"high":341.359,"low":341.071,"close":341.071,"volume":1.1481000185012817},{"timestamp":1742373060000,"open":341.122,"high":341.222,"low":341.059,"close":341.22,"volume":0.4844000041484833},{"timestamp":1742373120000,"open":341.178,"high":341.375,"low":341.17,"close":341.249,"volume":0.6248000264167786},{"timestamp":1742373180000,"open":341.243,"high":341.302,"low":341.073,"close":341.073,"volume":0.6186000108718872},{"timestamp":1742373240000,"open":341.082,"high":341.14,"low":341.043,"close":341.066,"volume":0.8758999705314636},{"timestamp":1742373300000,"open":341.096,"high":341.14,"low":340.929,"close":340.962,"volume":0.6556000113487244},{"timestamp":1742373360000,"open":340.923,"high":340.963,"low":340.571,"close":340.614,"volume":1.503600001335144},{"timestamp":1742373420000,"open":340.625,"high":340.698,"low":340.528,"close":340.54,"volume":0.8686000108718872},{"timestamp":1742373480000,"open":340.533,"high":340.57,"low":339.984,"close":340.003,"volume":1.2002999782562256},{"timestamp":1742373540000,"open":339.992,"high":340.105,"low":339.811,"close":340.105,"volume":1.7906999588012695},{"timestamp":1742373600000,"open":340.105,"high":340.239,"low":340.034,"close":340.034,"volume":1.3934999704360962},{"timestamp":1742373660000,"open":340.036,"high":340.036,"low":339.829,"close":339.846,"volume":1.8724000453948975},{"timestamp":1742373720000,"open":339.867,"high":339.928,"low":339.742,"close":339.831,"volume":0.6499000191688538},{"timestamp":1742373780000,"open":339.813,"high":339.896,"low":339.575,"close":339.575,"volume":0.978600025177002},{"timestamp":1742373840000,"open":339.586,"high":339.805,"low":339.553,"close":339.794,"volume":0.824999988079071},{"timestamp":1742373900000,"open":339.802,"high":339.907,"low":339.789,"close":339.89,"volume":0.9944999814033508},{"timestamp":1742373960000,"open":339.886,"high":340.494,"low":339.885,"close":340.364,"volume":1.4639999866485596},{"timestamp":1742374020000,"open":340.404,"high":340.476,"low":340.223,"close":340.265,"volume":0.4796000123023987},{"timestamp":1742374080000,"open":340.292,"high":340.381,"low":340.149,"close":340.184,"volume":0.777400016784668},{"timestamp":1742374140000,"open":340.177,"high":340.24,"low":340.073,"close":340.161,"volume":0.7802000045776367},{"timestamp":1742374200000,"open":340.2,"high":340.252,"low":340.001,"close":340.105,"volume":0.8226000070571899},{"timestamp":1742374260000,"open":340.133,"high":340.213,"low":340.021,"close":340.106,"volume":1.1374000310897827},{"timestamp":1742374320000,"open":340.055,"high":340.174,"low":340.006,"close":340.054,"volume":0.4927000105381012},{"timestamp":1742374380000,"open":340.073,"high":340.158,"low":339.971,"close":340.158,"volume":0.5856000185012817},{"timestamp":1742374440000,"open":340.058,"high":340.321,"low":340.048,"close":340.154,"volume":1.6749999523162842},{"timestamp":1742374500000,"open":340.194,"high":340.499,"low":340.13,"close":340.477,"volume":1.7086999416351318},{"timestamp":1742374560000,"open":340.464,"high":340.553,"low":340.303,"close":340.458,"volume":1.5759999752044678},{"timestamp":1742374620000,"open":340.463,"high":340.491,"low":340.174,"close":340.476,"volume":3.1668999195098877},{"timestamp":1742374680000,"open":340.484,"high":340.604,"low":340.276,"close":340.429,"volume":3.836699962615967},{"timestamp":1742374740000,"open":340.431,"high":340.494,"low":340.151,"close":340.229,"volume":4.1006999015808105},{"timestamp":1742374800000,"open":340.219,"high":340.531,"low":340.068,"close":340.376,"volume":3.718100070953369},{"timestamp":1742374860000,"open":340.376,"high":340.566,"low":340.274,"close":340.283,"volume":3.4388999938964844},{"timestamp":1742374920000,"open":340.287,"high":340.606,"low":340.28,"close":340.496,"volume":2.3970000743865967},{"timestamp":1742374980000,"open":340.503,"high":340.784,"low":340.394,"close":340.672,"volume":2.137200117111206},{"timestamp":1742375040000,"open":340.582,"high":340.722,"low":340.297,"close":340.398,"volume":2.654400110244751},{"timestamp":1742375100000,"open":340.308,"high":340.506,"low":340.221,"close":340.477,"volume":2.1366000175476074},{"timestamp":1742375160000,"open":340.427,"high":340.729,"low":340.427,"close":340.666,"volume":1.7170000076293945},{"timestamp":1742375220000,"open":340.646,"high":340.85,"low":340.608,"close":340.702,"volume":1.361199975013733},{"timestamp":1742375280000,"open":340.733,"high":340.87,"low":340.625,"close":340.742,"volume":1.7740999460220337},{"timestamp":1742375340000,"open":340.722,"high":340.741,"low":340.364,"close":340.41,"volume":1.1145999431610107},{"timestamp":1742375400000,"open":340.406,"high":340.512,"low":340.196,"close":340.254,"volume":0.43050000071525574},{"timestamp":1742375460000,"open":340.244,"high":340.422,"low":340.104,"close":340.104,"volume":0.9941999912261963},{"timestamp":1742375520000,"open":340.103,"high":340.151,"low":339.953,"close":340.032,"volume":1.4507999420166016},{"timestamp":1742375580000,"open":340.031,"high":340.152,"low":340.012,"close":340.056,"volume":1.4076000452041626},{"timestamp":1742375640000,"open":340.048,"high":340.056,"low":339.804,"close":339.804,"volume":1.0972000360488892},{"timestamp":1742375700000,"open":339.845,"high":339.892,"low":339.61,"close":339.63,"volume":0.715499997138977},{"timestamp":1742375760000,"open":339.661,"high":339.695,"low":339.33,"close":339.566,"volume":0.906000018119812},{"timestamp":1742375820000,"open":339.556,"high":339.781,"low":339.395,"close":339.665,"volume":2.0257999897003174},{"timestamp":1742375880000,"open":339.544,"high":339.7,"low":339.368,"close":339.519,"volume":1.451200008392334},{"timestamp":1742375940000,"open":339.38,"high":339.91,"low":339.38,"close":339.886,"volume":2.1501998901367188},{"timestamp":1742376000000,"open":339.856,"high":340.086,"low":339.674,"close":340.065,"volume":2.54229998588562},{"timestamp":1742376060000,"open":340.03,"high":340.069,"low":339.565,"close":339.565,"volume":1.9226000308990479},{"timestamp":1742376120000,"open":339.559,"high":339.765,"low":339.543,"close":339.757,"volume":0.8033000230789185},{"timestamp":1742376180000,"open":339.75,"high":339.808,"low":339.507,"close":339.623,"volume":1.4847999811172485},{"timestamp":1742376240000,"open":339.564,"high":339.865,"low":339.558,"close":339.823,"volume":1.9356000423431396},{"timestamp":1742376300000,"open":339.844,"high":339.97,"low":339.644,"close":339.858,"volume":5.752900123596191},{"timestamp":1742376360000,"open":339.838,"high":339.939,"low":339.73,"close":339.73,"volume":3.152899980545044},{"timestamp":1742376420000,"open":339.781,"high":339.812,"low":339.587,"close":339.62,"volume":2.950500011444092},{"timestamp":1742376480000,"open":339.587,"high":339.658,"low":339.458,"close":339.482,"volume":1.2338000535964966},{"timestamp":1742376540000,"open":339.543,"high":339.543,"low":339.324,"close":339.436,"volume":1.1679999828338623},{"timestamp":1742376600000,"open":339.444,"high":339.485,"low":339.25,"close":339.303,"volume":1.5069999694824219},{"timestamp":1742376660000,"open":339.203,"high":339.275,"low":339.01,"close":339.083,"volume":1.1134999990463257},{"timestamp":1742376720000,"open":339.043,"high":339.098,"low":338.76,"close":338.857,"volume":1.6907999515533447},{"timestamp":1742376780000,"open":338.833,"high":338.852,"low":338.731,"close":338.769,"volume":0.9143999814987183},{"timestamp":1742376840000,"open":338.783,"high":338.799,"low":338.677,"close":338.696,"volume":0.39149999618530273},{"timestamp":1742376900000,"open":338.656,"high":338.799,"low":338.475,"close":338.735,"volume":0.6808000206947327},{"timestamp":1742376960000,"open":338.735,"high":339.022,"low":338.735,"close":339.022,"volume":0.5184000134468079},{"timestamp":1742377020000,"open":339.008,"high":339.093,"low":338.896,"close":338.896,"volume":0.39890000224113464},{"timestamp":1742377080000,"open":339.081,"high":339.213,"low":338.967,"close":339.205,"volume":0.8758999705314636},{"timestamp":1742377140000,"open":339.213,"high":339.365,"low":339.195,"close":339.297,"volume":0.44530001282691956},{"timestamp":1742377200000,"open":339.287,"high":339.423,"low":339.265,"close":339.384,"volume":1.37090003490448},{"timestamp":1742377260000,"open":339.377,"high":339.447,"low":339.312,"close":339.346,"volume":0.9218999743461609},{"timestamp":1742377320000,"open":339.356,"high":339.552,"low":339.356,"close":339.478,"volume":0.8216999769210815},{"timestamp":1742377380000,"open":339.555,"high":339.727,"low":339.505,"close":339.625,"volume":0.7681000232696533},{"timestamp":1742377440000,"open":339.595,"high":339.84,"low":339.595,"close":339.726,"volume":0.6514000296592712},{"timestamp":1742377500000,"open":339.724,"high":339.758,"low":339.584,"close":339.611,"volume":0.9419999718666077},{"timestamp":1742377560000,"open":339.783,"high":339.801,"low":339.514,"close":339.751,"volume":0.6777999997138977},{"timestamp":1742377620000,"open":339.641,"high":339.834,"low":339.641,"close":339.828,"volume":0.2168000042438507},{"timestamp":1742377680000,"open":339.777,"high":339.781,"low":339.556,"close":339.781,"volume":1.124500036239624},{"timestamp":1742377740000,"open":339.783,"high":339.879,"low":339.649,"close":339.728,"volume":1.542099952697754},{"timestamp":1742377800000,"open":339.731,"high":339.782,"low":339.651,"close":339.653,"volume":0.868399977684021},{"timestamp":1742377860000,"open":339.704,"high":339.745,"low":339.505,"close":339.598,"volume":2.9644999504089355},{"timestamp":1742377920000,"open":339.605,"high":339.766,"low":339.529,"close":339.669,"volume":0.979200005531311},{"timestamp":1742377980000,"open":339.677,"high":339.696,"low":339.506,"close":339.675,"volume":0.8156999945640564},{"timestamp":1742378040000,"open":339.669,"high":339.727,"low":339.534,"close":339.568,"volume":1.5846999883651733},{"timestamp":1742378100000,"open":339.573,"high":339.794,"low":339.573,"close":339.778,"volume":1.7403000593185425},{"timestamp":1742378160000,"open":339.678,"high":339.806,"low":339.617,"close":339.683,"volume":1.3270000219345093},{"timestamp":1742378220000,"open":339.663,"high":339.943,"low":339.656,"close":339.942,"volume":0.4830999970436096},{"timestamp":1742378280000,"open":339.96,"high":340.075,"low":339.92,"close":340.049,"volume":0.413100004196167},{"timestamp":1742378340000,"open":340.054,"high":340.179,"low":339.948,"close":340.044,"volume":1.6477999687194824},{"timestamp":1742378400000,"open":340.03,"high":340.403,"low":339.966,"close":340.194,"volume":1.6376999616622925},{"timestamp":1742378460000,"open":340.184,"high":340.244,"low":340.111,"close":340.206,"volume":1.0820000171661377},{"timestamp":1742378520000,"open":340.21,"high":340.21,"low":339.983,"close":340.036,"volume":1.1992000341415405},{"timestamp":1742378580000,"open":340.049,"high":340.153,"low":340.015,"close":340.099,"volume":1.205199956893921},{"timestamp":1742378640000,"open":340.007,"high":340.329,"low":339.999,"close":340.287,"volume":1.024899959564209},{"timestamp":1742378700000,"open":340.288,"high":340.47,"low":340.155,"close":340.277,"volume":1.9063999652862549},{"timestamp":1742378760000,"open":340.253,"high":340.37,"low":340.212,"close":340.326,"volume":0.8845999836921692},{"timestamp":1742378820000,"open":340.31,"high":340.382,"low":340.279,"close":340.29,"volume":0.5289000272750854},{"timestamp":1742378880000,"open":340.27,"high":340.463,"low":340.27,"close":340.463,"volume":0.3312999904155731},{"timestamp":1742378940000,"open":340.463,"high":340.463,"low":340.258,"close":340.289,"volume":0.4805999994277954},{"timestamp":1742379000000,"open":340.259,"high":340.448,"low":340.258,"close":340.297,"volume":0.47600001096725464},{"timestamp":1742379060000,"open":340.348,"high":340.437,"low":340.325,"close":340.343,"volume":0.5200999975204468},{"timestamp":1742379120000,"open":340.352,"high":340.365,"low":340.137,"close":340.164,"volume":0.8299000263214111},{"timestamp":1742379180000,"open":340.157,"high":340.315,"low":340.157,"close":340.295,"volume":0.5292999744415283},{"timestamp":1742379240000,"open":340.295,"high":340.426,"low":340.236,"close":340.35,"volume":0.642799973487854},{"timestamp":1742379300000,"open":340.35,"high":340.472,"low":340.306,"close":340.472,"volume":0.6132000088691711},{"timestamp":1742379360000,"open":340.514,"high":340.81,"low":340.455,"close":340.755,"volume":0.5519999861717224},{"timestamp":1742379420000,"open":340.753,"high":340.888,"low":340.719,"close":340.884,"volume":0.6859999895095825},{"timestamp":1742379480000,"open":340.892,"high":340.892,"low":340.706,"close":340.885,"volume":2.060800075531006},{"timestamp":1742379540000,"open":340.971,"high":341.028,"low":340.878,"close":340.922,"volume":1.4776999950408936},{"timestamp":1742379600000,"open":341.053,"high":341.053,"low":340.794,"close":341.018,"volume":0.9153000116348267},{"timestamp":1742379660000,"open":340.907,"high":341.005,"low":340.801,"close":340.838,"volume":0.7163000106811523},{"timestamp":1742379720000,"open":340.777,"high":340.953,"low":340.751,"close":340.953,"volume":0.4496000111103058},{"timestamp":1742379780000,"open":340.903,"high":340.917,"low":340.759,"close":340.917,"volume":0.6036999821662903},{"timestamp":1742379840000,"open":340.866,"high":340.966,"low":340.823,"close":340.826,"volume":0.7440999746322632},{"timestamp":1742379900000,"open":340.843,"high":341.05,"low":340.843,"close":341.033,"volume":0.6171000003814697},{"timestamp":1742379960000,"open":340.983,"high":341.064,"low":340.834,"close":340.835,"volume":0.7936999797821045},{"timestamp":1742380020000,"open":340.826,"high":340.933,"low":340.808,"close":340.933,"volume":0.7087000012397766},{"timestamp":1742380080000,"open":340.975,"high":341.083,"low":340.871,"close":341.003,"volume":0.5952000021934509},{"timestamp":1742380140000,"open":341.024,"high":341.089,"low":340.997,"close":341.089,"volume":0.3750999867916107},{"timestamp":1742380200000,"open":340.988,"high":341.278,"low":340.988,"close":341.024,"volume":1.8626999855041504},{"timestamp":1742380260000,"open":341.032,"high":341.345,"low":341.032,"close":341.319,"volume":1.4472999572753906},{"timestamp":1742380320000,"open":341.308,"high":341.693,"low":341.286,"close":341.518,"volume":1.792199969291687},{"timestamp":1742380380000,"open":341.507,"high":341.626,"low":341.429,"close":341.478,"volume":1.0497000217437744},{"timestamp":1742380440000,"open":341.578,"high":341.694,"low":341.371,"close":341.427,"volume":1.281999945640564},{"timestamp":1742380500000,"open":341.589,"high":341.706,"low":341.407,"close":341.47,"volume":1.2138999700546265},{"timestamp":1742380560000,"open":341.419,"high":341.536,"low":341.412,"close":341.511,"volume":0.4438000023365021},{"timestamp":1742380620000,"open":341.451,"high":341.581,"low":341.421,"close":341.5,"volume":0.7730000019073486},{"timestamp":1742380680000,"open":341.54,"high":341.562,"low":341.416,"close":341.474,"volume":1.4112999439239502},{"timestamp":1742380740000,"open":341.503,"high":341.653,"low":341.426,"close":341.618,"volume":1.5266000032424927},{"timestamp":1742380800000,"open":341.611,"high":341.726,"low":341.511,"close":341.6,"volume":0.7409999966621399},{"timestamp":1742380860000,"open":341.549,"high":341.66,"low":341.393,"close":341.561,"volume":0.9733999967575073},{"timestamp":1742380920000,"open":341.554,"high":341.699,"low":341.511,"close":341.641,"volume":0.48500001430511475},{"timestamp":1742380980000,"open":341.54,"high":341.642,"low":341.476,"close":341.505,"volume":1.2070000171661377},{"timestamp":1742381040000,"open":341.637,"high":341.784,"low":341.53,"close":341.714,"volume":1.083400011062622},{"timestamp":1742381100000,"open":341.708,"high":341.708,"low":341.514,"close":341.615,"volume":1.051200032234192},{"timestamp":1742381160000,"open":341.534,"high":341.562,"low":341.422,"close":341.5,"volume":1.1345000267028809},{"timestamp":1742381220000,"open":341.493,"high":341.601,"low":341.343,"close":341.429,"volume":1.5175000429153442},{"timestamp":1742381280000,"open":341.409,"high":341.573,"low":341.382,"close":341.512,"volume":1.6089999675750732},{"timestamp":1742381340000,"open":341.511,"high":341.618,"low":341.364,"close":341.59,"volume":1.5851999521255493},{"timestamp":1742381400000,"open":341.592,"high":341.635,"low":341.377,"close":341.635,"volume":1.4284000396728516},{"timestamp":1742381460000,"open":341.629,"high":341.666,"low":341.422,"close":341.578,"volume":0.8701000213623047},{"timestamp":1742381520000,"open":341.558,"high":341.627,"low":341.362,"close":341.627,"volume":0.9434000253677368},{"timestamp":1742381580000,"open":341.577,"high":341.594,"low":341.366,"close":341.421,"volume":1.4502999782562256},{"timestamp":1742381640000,"open":341.41,"high":341.434,"low":341.332,"close":341.35,"volume":1.6469000577926636},{"timestamp":1742381700000,"open":341.361,"high":341.411,"low":341.148,"close":341.149,"volume":2.196700096130371},{"timestamp":1742381760000,"open":341.209,"high":341.282,"low":341.176,"close":341.239,"volume":0.7391999959945679},{"timestamp":1742381820000,"open":341.25,"high":341.431,"low":341.243,"close":341.406,"volume":0.7357000112533569},{"timestamp":1742381880000,"open":341.405,"high":341.529,"low":341.22,"close":341.403,"volume":0.724399983882904},{"timestamp":1742381940000,"open":341.565,"high":341.586,"low":341.338,"close":341.389,"volume":1.117900013923645},{"timestamp":1742382000000,"open":341.378,"high":341.438,"low":341.276,"close":341.411,"volume":1.038100004196167},{"timestamp":1742382060000,"open":341.416,"high":341.416,"low":341.203,"close":341.272,"volume":0.8343999981880188},{"timestamp":1742382120000,"open":341.241,"high":341.477,"low":341.241,"close":341.469,"volume":0.824400007724762},{"timestamp":1742382180000,"open":341.461,"high":341.461,"low":341.362,"close":341.45,"volume":0.21799999475479126},{"timestamp":1742382240000,"open":341.45,"high":341.516,"low":341.368,"close":341.515,"volume":0.4138000011444092},{"timestamp":1742382300000,"open":341.514,"high":341.554,"low":341.437,"close":341.518,"volume":0.3993000090122223},{"timestamp":1742382360000,"open":341.516,"high":341.618,"low":341.422,"close":341.436,"volume":0.28369998931884766},{"timestamp":1742382420000,"open":341.425,"high":341.54,"low":341.373,"close":341.491,"volume":0.9509999752044678},{"timestamp":1742382480000,"open":341.497,"high":341.644,"low":341.497,"close":341.617,"volume":1.0298999547958374},{"timestamp":1742382540000,"open":341.619,"high":341.683,"low":341.575,"close":341.575,"volume":0.5565999746322632},{"timestamp":1742382600000,"open":341.583,"high":341.605,"low":341.504,"close":341.571,"volume":1.1749000549316406},{"timestamp":1742382660000,"open":341.574,"high":341.633,"low":341.479,"close":341.575,"volume":0.6876999735832214},{"timestamp":1742382720000,"open":341.576,"high":341.656,"low":341.55,"close":341.654,"volume":0.5110999941825867},{"timestamp":1742382780000,"open":341.675,"high":341.807,"low":341.641,"close":341.751,"volume":0.8833000063896179},{"timestamp":1742382840000,"open":341.743,"high":341.869,"low":341.743,"close":341.824,"volume":0.9172000288963318},{"timestamp":1742382900000,"open":341.865,"high":341.875,"low":341.753,"close":341.826,"volume":0.48500001430511475},{"timestamp":1742382960000,"open":341.825,"high":341.825,"low":341.715,"close":341.825,"volume":0.7084000110626221},{"timestamp":1742383020000,"open":341.807,"high":341.902,"low":341.8,"close":341.902,"volume":0.30079999566078186},{"timestamp":1742383080000,"open":341.909,"high":341.973,"low":341.876,"close":341.973,"volume":0.3328999876976013},{"timestamp":1742383140000,"open":341.981,"high":342.077,"low":341.981,"close":342.061,"volume":0.6065999865531921},{"timestamp":1742383200000,"open":342.074,"high":342.148,"low":342.014,"close":342.014,"volume":0.739300012588501},{"timestamp":1742383260000,"open":342.009,"high":342.009,"low":341.848,"close":341.873,"volume":0.574400007724762},{"timestamp":1742383320000,"open":341.88,"high":341.905,"low":341.826,"close":341.844,"volume":0.3395000100135803},{"timestamp":1742383380000,"open":341.832,"high":341.951,"low":341.772,"close":341.862,"volume":0.7505000233650208},{"timestamp":1742383440000,"open":341.86,"high":341.929,"low":341.818,"close":341.818,"volume":0.6128000020980835},{"timestamp":1742383500000,"open":341.795,"high":341.834,"low":341.75,"close":341.783,"volume":0.6531999707221985},{"timestamp":1742383560000,"open":341.8,"high":341.849,"low":341.787,"close":341.849,"volume":0.2935999929904938},{"timestamp":1742383620000,"open":341.833,"high":341.885,"low":341.773,"close":341.78,"volume":0.3840999901294708},{"timestamp":1742383680000,"open":341.81,"high":341.862,"low":341.758,"close":341.862,"volume":0.38679999113082886},{"timestamp":1742383740000,"open":341.875,"high":341.926,"low":341.851,"close":341.926,"volume":0.39089998602867126},{"timestamp":1742383800000,"open":341.927,"high":341.957,"low":341.823,"close":341.835,"volume":0.7759000062942505},{"timestamp":1742383860000,"open":341.846,"high":341.864,"low":341.726,"close":341.747,"volume":0.7904000282287598},{"timestamp":1742383920000,"open":341.757,"high":341.758,"low":341.473,"close":341.517,"volume":2.618000030517578},{"timestamp":1742383980000,"open":341.52,"high":341.649,"low":341.518,"close":341.55,"volume":1.006600022315979},{"timestamp":1742384040000,"open":341.519,"high":341.527,"low":341.441,"close":341.482,"volume":1.0520000457763672},{"timestamp":1742384100000,"open":341.49,"high":341.502,"low":341.31,"close":341.311,"volume":1.00600004196167},{"timestamp":1742384160000,"open":341.331,"high":341.399,"low":341.31,"close":341.379,"volume":0.8597999811172485},{"timestamp":1742384220000,"open":341.384,"high":341.475,"low":341.355,"close":341.428,"volume":0.7368000149726868},{"timestamp":1742384280000,"open":341.397,"high":341.442,"low":341.328,"close":341.391,"volume":1.1283999681472778},{"timestamp":1742384340000,"open":341.392,"high":341.583,"low":341.391,"close":341.583,"volume":1.0084999799728394},{"timestamp":1742384400000,"open":341.582,"high":341.762,"low":341.568,"close":341.693,"volume":0.4465999901294708},{"timestamp":1742384460000,"open":341.502,"high":341.722,"low":341.479,"close":341.722,"volume":1.7546000480651855},{"timestamp":1742384520000,"open":341.672,"high":341.754,"low":341.532,"close":341.584,"volume":1.8918999433517456},{"timestamp":1742384580000,"open":341.574,"high":341.688,"low":341.386,"close":341.386,"volume":1.2086999416351318},{"timestamp":1742384640000,"open":341.437,"high":341.539,"low":341.375,"close":341.396,"volume":1.1996999979019165},{"timestamp":1742384700000,"open":341.417,"high":341.484,"low":341.249,"close":341.366,"volume":1.3072999715805054},{"timestamp":1742384760000,"open":341.374,"high":341.459,"low":341.27,"close":341.453,"volume":1.2407000064849854},{"timestamp":1742384820000,"open":341.463,"high":341.491,"low":341.356,"close":341.466,"volume":0.9484999775886536},{"timestamp":1742384880000,"open":341.485,"high":341.485,"low":341.295,"close":341.407,"volume":0.9815999865531921},{"timestamp":1742384940000,"open":341.397,"high":341.524,"low":341.384,"close":341.493,"volume":0.33869999647140503},{"timestamp":1742385000000,"open":341.394,"high":341.55,"low":341.3,"close":341.3,"volume":1.68340003490448},{"timestamp":1742385060000,"open":341.305,"high":341.4,"low":341.237,"close":341.273,"volume":0.7261999845504761},{"timestamp":1742385120000,"open":341.311,"high":341.317,"low":341.129,"close":341.139,"volume":2.927500009536743},{"timestamp":1742385180000,"open":341.2,"high":341.293,"low":341.14,"close":341.254,"volume":1.0662000179290771},{"timestamp":1742385240000,"open":341.255,"high":341.406,"low":341.242,"close":341.286,"volume":1.0872000455856323},{"timestamp":1742385300000,"open":341.286,"high":341.35,"low":341.222,"close":341.255,"volume":2.3057000637054443},{"timestamp":1742385360000,"open":341.269,"high":341.604,"low":341.213,"close":341.593,"volume":1.6204999685287476},{"timestamp":1742385420000,"open":341.604,"high":341.624,"low":341.476,"close":341.52,"volume":0.9527999758720398},{"timestamp":1742385480000,"open":341.509,"high":341.82,"low":341.509,"close":341.635,"volume":1.8250000476837158},{"timestamp":1742385540000,"open":341.636,"high":341.749,"low":341.536,"close":341.749,"volume":0.9711999893188477},{"timestamp":1742385600000,"open":341.743,"high":341.847,"low":341.597,"close":341.597,"volume":1.5719000101089478},{"timestamp":1742385660000,"open":341.639,"high":341.826,"low":341.639,"close":341.737,"volume":1.479099988937378},{"timestamp":1742385720000,"open":341.705,"high":341.766,"low":341.557,"close":341.608,"volume":1.3574999570846558},{"timestamp":1742385780000,"open":341.611,"high":341.658,"low":341.509,"close":341.581,"volume":1.0908000469207764},{"timestamp":1742385840000,"open":341.589,"high":341.589,"low":341.509,"close":341.561,"volume":1.0140999555587769},{"timestamp":1742385900000,"open":341.561,"high":341.565,"low":341.428,"close":341.439,"volume":1.6160000562667847},{"timestamp":1742385960000,"open":341.449,"high":341.649,"low":341.435,"close":341.627,"volume":1.717900037765503},{"timestamp":1742386020000,"open":341.666,"high":341.786,"low":341.52,"close":341.545,"volume":1.0987000465393066},{"timestamp":1742386080000,"open":341.578,"high":341.595,"low":341.427,"close":341.528,"volume":1.7108999490737915},{"timestamp":1742386140000,"open":341.488,"high":341.726,"low":341.488,"close":341.724,"volume":1.035599946975708},{"timestamp":1742386200000,"open":341.722,"high":341.809,"low":341.708,"close":341.745,"volume":0.9914000034332275},{"timestamp":1742386260000,"open":341.735,"high":341.893,"low":341.683,"close":341.784,"volume":1.0302000045776367},{"timestamp":1742386320000,"open":341.78,"high":341.871,"low":341.704,"close":341.73,"volume":1.5473999977111816},{"timestamp":1742386380000,"open":341.861,"high":341.947,"low":341.839,"close":341.93,"volume":1.0140999555587769},{"timestamp":1742386440000,"open":341.92,"high":341.921,"low":341.767,"close":341.798,"volume":0.9296000003814697},{"timestamp":1742386500000,"open":341.791,"high":341.791,"low":341.558,"close":341.658,"volume":0.8489000201225281},{"timestamp":1742386560000,"open":341.658,"high":341.799,"low":341.658,"close":341.763,"volume":0.48100000619888306},{"timestamp":1742386620000,"open":341.776,"high":341.797,"low":341.754,"close":341.785,"volume":0.22380000352859497},{"timestamp":1742386680000,"open":341.786,"high":341.801,"low":341.695,"close":341.749,"volume":0.6725000143051147},{"timestamp":1742386740000,"open":341.744,"high":341.744,"low":341.634,"close":341.642,"volume":0.5530999898910522},{"timestamp":1742386800000,"open":341.67,"high":341.748,"low":341.297,"close":341.341,"volume":1.3062000274658203},{"timestamp":1742386860000,"open":341.349,"high":341.349,"low":341.038,"close":341.281,"volume":0.9625999927520752},{"timestamp":1742386920000,"open":341.312,"high":341.323,"low":341.13,"close":341.139,"volume":0.4004000127315521},{"timestamp":1742386980000,"open":341.139,"high":341.219,"low":341.021,"close":341.218,"volume":0.746399998664856},{"timestamp":1742387040000,"open":341.228,"high":341.241,"low":341.103,"close":341.16,"volume":0.642799973487854},{"timestamp":1742387100000,"open":341.185,"high":341.518,"low":341.163,"close":341.333,"volume":0.7925999760627747},{"timestamp":1742387160000,"open":341.333,"high":341.454,"low":341.333,"close":341.435,"volume":0.7763000130653381},{"timestamp":1742387220000,"open":341.41,"high":341.41,"low":341.183,"close":341.248,"volume":0.8837000131607056},{"timestamp":1742387280000,"open":341.26,"high":341.297,"low":341.072,"close":341.083,"volume":0.6549999713897705},{"timestamp":1742387340000,"open":341.085,"high":341.105,"low":340.991,"close":341.021,"volume":0.9380000233650208},{"timestamp":1742387400000,"open":341.031,"high":341.429,"low":340.806,"close":340.893,"volume":1.3861000537872314},{"timestamp":1742387460000,"open":340.903,"high":340.954,"low":340.765,"close":340.792,"volume":0.6432999968528748},{"timestamp":1742387520000,"open":340.822,"high":341.025,"low":340.765,"close":340.816,"volume":0.5839999914169312},{"timestamp":1742387580000,"open":340.866,"high":340.946,"low":340.485,"close":340.691,"volume":1.7194000482559204},{"timestamp":1742387640000,"open":340.65,"high":341.086,"low":340.592,"close":341.086,"volume":0.9223999977111816},{"timestamp":1742387700000,"open":341.142,"high":341.183,"low":340.806,"close":341.046,"volume":1.1117000579833984},{"timestamp":1742387760000,"open":341.053,"high":341.103,"low":340.956,"close":341.017,"volume":0.9768000245094299},{"timestamp":1742387820000,"open":341.027,"high":341.135,"low":340.963,"close":341.06,"volume":0.9879000186920166},{"timestamp":1742387880000,"open":341.031,"high":341.152,"low":340.999,"close":341.088,"volume":0.8544999957084656},{"timestamp":1742387940000,"open":341.068,"high":341.102,"low":340.987,"close":341.036,"volume":0.567300021648407},{"timestamp":1742388000000,"open":341.029,"high":341.029,"low":340.642,"close":340.719,"volume":0.9878000020980835},{"timestamp":1742388060000,"open":340.647,"high":340.794,"low":340.595,"close":340.66,"volume":0.8507000207901001},{"timestamp":1742388120000,"open":340.646,"high":340.663,"low":340.345,"close":340.359,"volume":1.4646999835968018},{"timestamp":1742388180000,"open":340.355,"high":340.419,"low":340.242,"close":340.292,"volume":1.2036000490188599},{"timestamp":1742388240000,"open":340.312,"high":340.448,"low":340.207,"close":340.442,"volume":2.0780999660491943},{"timestamp":1742388300000,"open":340.338,"high":340.563,"low":340.258,"close":340.563,"volume":2.0401999950408936},{"timestamp":1742388360000,"open":340.551,"high":340.779,"low":340.512,"close":340.779,"volume":1.7977999448776245},{"timestamp":1742388420000,"open":340.784,"high":340.975,"low":340.747,"close":340.872,"volume":2.0725998878479004},{"timestamp":1742388480000,"open":340.877,"high":340.964,"low":340.694,"close":340.752,"volume":1.5958000421524048},{"timestamp":1742388540000,"open":340.723,"high":340.913,"low":340.702,"close":340.801,"volume":1.6967999935150146},{"timestamp":1742388600000,"open":340.803,"high":340.808,"low":340.409,"close":340.537,"volume":2.892699956893921},{"timestamp":1742388660000,"open":340.546,"high":340.618,"low":340.391,"close":340.506,"volume":1.6658999919891357},{"timestamp":1742388720000,"open":340.501,"high":340.726,"low":340.501,"close":340.622,"volume":2.5980000495910645},{"timestamp":1742388780000,"open":340.642,"high":340.731,"low":340.505,"close":340.576,"volume":2.6747000217437744},{"timestamp":1742388840000,"open":340.565,"high":340.643,"low":340.163,"close":340.254,"volume":1.194100022315979},{"timestamp":1742388900000,"open":340.26,"high":340.51,"low":340.2,"close":340.483,"volume":1.2597999572753906},{"timestamp":1742388960000,"open":340.433,"high":340.576,"low":340.293,"close":340.554,"volume":1.3101999759674072},{"timestamp":1742389020000,"open":340.549,"high":340.749,"low":340.512,"close":340.555,"volume":1.5118999481201172},{"timestamp":1742389080000,"open":340.504,"high":340.665,"low":340.434,"close":340.434,"volume":1.976199984550476},{"timestamp":1742389140000,"open":340.685,"high":340.78,"low":340.507,"close":340.52,"volume":2.0362000465393066},{"timestamp":1742389200000,"open":340.574,"high":340.693,"low":340.175,"close":340.608,"volume":3.2193000316619873},{"timestamp":1742389260000,"open":340.606,"high":340.802,"low":340.475,"close":340.802,"volume":2.3512001037597656},{"timestamp":1742389320000,"open":340.874,"high":340.922,"low":340.634,"close":340.663,"volume":1.8640999794006348},{"timestamp":1742389380000,"open":340.644,"high":341.084,"low":340.644,"close":341.013,"volume":2.4486000537872314},{"timestamp":1742389440000,"open":341.066,"high":341.22,"low":340.91,"close":341.22,"volume":2.6263999938964844},{"timestamp":1742389500000,"open":341.209,"high":341.423,"low":341.131,"close":341.318,"volume":2.735100030899048},{"timestamp":1742389560000,"open":341.329,"high":341.559,"low":341.329,"close":341.529,"volume":1.6303999423980713},{"timestamp":1742389620000,"open":341.508,"high":341.581,"low":341.256,"close":341.364,"volume":1.806399941444397},{"timestamp":1742389680000,"open":341.303,"high":341.516,"low":341.201,"close":341.485,"volume":2.226599931716919},{"timestamp":1742389740000,"open":341.5,"high":341.5,"low":341.074,"close":341.428,"volume":2.359999895095825},{"timestamp":1742389800000,"open":341.439,"high":341.439,"low":341.13,"close":341.131,"volume":2.051500082015991},{"timestamp":1742389860000,"open":341.111,"high":341.258,"low":340.98,"close":340.98,"volume":1.9214999675750732},{"timestamp":1742389920000,"open":341.02,"high":341.199,"low":340.922,"close":341.03,"volume":1.3858000040054321},{"timestamp":1742389980000,"open":341.051,"high":341.198,"low":341.001,"close":341.045,"volume":1.020300030708313},{"timestamp":1742390040000,"open":341.024,"high":341.064,"low":340.678,"close":340.678,"volume":1.9555000066757202},{"timestamp":1742390100000,"open":340.667,"high":340.782,"low":340.084,"close":340.541,"volume":2.622999906539917},{"timestamp":1742390160000,"open":340.57,"high":340.932,"low":340.559,"close":340.82,"volume":2.7046000957489014},{"timestamp":1742390220000,"open":340.781,"high":340.985,"low":340.725,"close":340.775,"volume":1.9839999675750732},{"timestamp":1742390280000,"open":340.755,"high":340.834,"low":340.572,"close":340.722,"volume":2.085099935531616},{"timestamp":1742390340000,"open":340.702,"high":340.983,"low":340.702,"close":340.983,"volume":1.7163000106811523},{"timestamp":1742390400000,"open":340.952,"high":341.242,"low":340.879,"close":340.939,"volume":2.209199905395508},{"timestamp":1742390460000,"open":340.928,"high":341.019,"low":340.609,"close":340.631,"volume":2.331199884414673},{"timestamp":1742390520000,"open":340.638,"high":340.721,"low":340.506,"close":340.66,"volume":2.6221001148223877},{"timestamp":1742390580000,"open":340.62,"high":340.667,"low":340.301,"close":340.35,"volume":2.0457000732421875},{"timestamp":1742390640000,"open":340.338,"high":340.395,"low":340.069,"close":340.155,"volume":2.470400094985962},{"timestamp":1742390700000,"open":340.074,"high":340.226,"low":340.038,"close":340.119,"volume":1.8324999809265137},{"timestamp":1742390760000,"open":339.998,"high":340.095,"low":339.907,"close":339.988,"volume":2.0018999576568604},{"timestamp":1742390820000,"open":339.997,"high":340.174,"low":339.921,"close":340.143,"volume":2.132200002670288},{"timestamp":1742390880000,"open":340.124,"high":340.178,"low":340.033,"close":340.137,"volume":1.8401999473571777},{"timestamp":1742390940000,"open":340.116,"high":340.252,"low":340.054,"close":340.187,"volume":2.099950075149536},{"timestamp":1742391000000,"open":340.167,"high":340.407,"low":340.057,"close":340.189,"volume":3.133699893951416},{"timestamp":1742391060000,"open":340.25,"high":340.333,"low":339.655,"close":339.936,"volume":3.630850076675415},{"timestamp":1742391120000,"open":339.876,"high":339.957,"low":339.504,"close":339.804,"volume":3.635699987411499},{"timestamp":1742391180000,"open":339.793,"high":339.793,"low":338.782,"close":338.963,"volume":3.3366000652313232},{"timestamp":1742391240000,"open":338.923,"high":339.363,"low":338.75,"close":338.937,"volume":3.8815999031066895},{"timestamp":1742391300000,"open":338.95,"high":339.691,"low":338.931,"close":339.686,"volume":3.9951999187469482},{"timestamp":1742391360000,"open":339.429,"high":339.53,"low":338.95,"close":339.027,"volume":4.219200134277344},{"timestamp":1742391420000,"open":338.985,"high":339.367,"low":338.64,"close":338.848,"volume":3.768199920654297},{"timestamp":1742391480000,"open":338.827,"high":339.177,"low":338.755,"close":338.83,"volume":3.818000078201294},{"timestamp":1742391540000,"open":338.832,"high":339.331,"low":338.721,"close":339.33,"volume":2.9335999488830566},{"timestamp":1742391600000,"open":339.392,"high":339.778,"low":339.185,"close":339.396,"volume":3.8691999912261963},{"timestamp":1742391660000,"open":339.33,"high":339.41,"low":339.097,"close":339.383,"volume":3.675100088119507},{"timestamp":1742391720000,"open":339.442,"high":339.798,"low":339.417,"close":339.504,"volume":3.688800096511841},{"timestamp":1742391780000,"open":339.566,"high":339.609,"low":339.209,"close":339.26,"volume":3.277100086212158},{"timestamp":1742391840000,"open":339.21,"high":339.424,"low":339.138,"close":339.228,"volume":3.289799928665161},{"timestamp":1742391900000,"open":339.328,"high":339.49,"low":338.903,"close":338.925,"volume":3.9433999061584473},{"timestamp":1742391960000,"open":338.956,"high":339.283,"low":338.956,"close":339.142,"volume":4.593800067901611},{"timestamp":1742392020000,"open":339.194,"high":339.689,"low":339.153,"close":339.645,"volume":3.6001999378204346},{"timestamp":1742392080000,"open":339.665,"high":340.059,"low":339.66,"close":339.726,"volume":3.0308001041412354},{"timestamp":1742392140000,"open":339.756,"high":340.177,"low":339.746,"close":340.102,"volume":2.8301000595092773},{"timestamp":1742392200000,"open":340.183,"high":340.467,"low":339.99,"close":340.203,"volume":2.7904999256134033},{"timestamp":1742392260000,"open":340.186,"high":340.559,"low":340.097,"close":340.492,"volume":2.4267001152038574},{"timestamp":1742392320000,"open":340.498,"high":340.826,"low":340.439,"close":340.587,"volume":2.1593000888824463},{"timestamp":1742392380000,"open":340.576,"high":340.733,"low":340.576,"close":340.584,"volume":2.339200019836426},{"timestamp":1742392440000,"open":340.604,"high":340.721,"low":340.257,"close":340.257,"volume":2.8160998821258545},{"timestamp":1742392500000,"open":340.207,"high":340.226,"low":339.822,"close":340.017,"volume":2.262500047683716},{"timestamp":1742392560000,"open":339.976,"high":340.259,"low":339.968,"close":340.049,"volume":2.3647000789642334},{"timestamp":1742392620000,"open":340.042,"high":340.104,"low":339.867,"close":340.07,"volume":2.1426000595092773},{"timestamp":1742392680000,"open":340.06,"high":340.41,"low":339.837,"close":340.259,"volume":3.151700019836426},{"timestamp":1742392740000,"open":340.31,"high":340.354,"low":339.982,"close":340.014,"volume":3.0659000873565674},{"timestamp":1742392800000,"open":340.063,"high":340.063,"low":339.385,"close":339.406,"volume":3.308199882507324},{"timestamp":1742392860000,"open":339.356,"high":339.523,"low":339.025,"close":339.49,"volume":2.545799970626831},{"timestamp":1742392920000,"open":339.51,"high":339.567,"low":339.203,"close":339.28,"volume":1.951200008392334},{"timestamp":1742392980000,"open":339.269,"high":339.402,"low":339.032,"close":339.162,"volume":1.90910005569458},{"timestamp":1742393040000,"open":339.16,"high":339.342,"low":338.906,"close":338.928,"volume":2.5285000801086426},{"timestamp":1742393100000,"open":338.908,"high":339.133,"low":338.783,"close":339.038,"volume":2.245500087738037},{"timestamp":1742393160000,"open":339.029,"high":339.06,"low":338.766,"close":339.032,"volume":2.213099956512451},{"timestamp":1742393220000,"open":339.042,"high":339.042,"low":338.518,"close":338.584,"volume":2.1094000339508057},{"timestamp":1742393280000,"open":338.574,"high":338.662,"low":338.48,"close":338.48,"volume":2.425800085067749},{"timestamp":1742393340000,"open":338.51,"high":338.51,"low":337.997,"close":338.364,"volume":2.900599956512451},{"timestamp":1742393400000,"open":338.355,"high":338.836,"low":338.294,"close":338.687,"volume":2.901900053024292},{"timestamp":1742393460000,"open":338.707,"high":338.89,"low":338.526,"close":338.869,"volume":2.3747000694274902},{"timestamp":1742393520000,"open":338.829,"high":338.93,"low":338.657,"close":338.762,"volume":1.923699975013733},{"timestamp":1742393580000,"open":338.769,"high":338.931,"low":338.399,"close":338.46,"volume":2.382499933242798},{"timestamp":1742393640000,"open":338.5,"high":338.797,"low":338.453,"close":338.758,"volume":2.916300058364868},{"timestamp":1742393700000,"open":338.728,"high":339.002,"low":338.698,"close":338.851,"volume":2.8171000480651855},{"timestamp":1742393760000,"open":338.769,"high":338.896,"low":338.617,"close":338.706,"volume":2.8685998916625977},{"timestamp":1742393820000,"open":338.595,"high":338.701,"low":338.476,"close":338.6,"volume":1.6993000507354736},{"timestamp":1742393880000,"open":338.58,"high":338.704,"low":338.242,"close":338.29,"volume":2.6854000091552734},{"timestamp":1742393940000,"open":338.281,"high":338.487,"low":338.183,"close":338.249,"volume":2.88700008392334},{"timestamp":1742394000000,"open":338.31,"high":338.713,"low":338.249,"close":338.519,"volume":2.321000099182129},{"timestamp":1742394060000,"open":338.481,"high":338.622,"low":338.38,"close":338.495,"volume":2.4570000171661377},{"timestamp":1742394120000,"open":338.484,"high":338.604,"low":337.724,"close":337.979,"volume":3.261899948120117},{"timestamp":1742394180000,"open":338.032,"high":338.579,"low":337.781,"close":338.498,"volume":3.3469998836517334},{"timestamp":1742394240000,"open":338.437,"high":338.604,"low":338.372,"close":338.563,"volume":1.61899995803833},{"timestamp":1742394300000,"open":338.594,"high":338.635,"low":338.204,"close":338.449,"volume":3.2049999237060547},{"timestamp":1742394360000,"open":338.4,"high":338.544,"low":338.181,"close":338.291,"volume":2.9916999340057373},{"timestamp":1742394420000,"open":338.289,"high":338.425,"low":338.195,"close":338.291,"volume":2.5483999252319336},{"timestamp":1742394480000,"open":338.323,"high":338.606,"low":338.282,"close":338.446,"volume":3.2367000579833984},{"timestamp":1742394540000,"open":338.497,"high":338.728,"low":338.441,"close":338.728,"volume":3.2421000003814697},{"timestamp":1742394600000,"open":338.718,"high":339.105,"low":338.658,"close":339.043,"volume":2.7444000244140625},{"timestamp":1742394660000,"open":338.994,"high":339.224,"low":338.905,"close":339.049,"volume":3.2804999351501465},{"timestamp":1742394720000,"open":339.07,"high":339.07,"low":338.577,"close":338.76,"volume":2.9700000286102295},{"timestamp":1742394780000,"open":338.801,"high":339.032,"low":338.598,"close":339.032,"volume":2.8840999603271484},{"timestamp":1742394840000,"open":339.052,"high":339.234,"low":338.891,"close":339.091,"volume":2.6205999851226807},{"timestamp":1742394900000,"open":339.171,"high":339.283,"low":338.916,"close":339.097,"volume":2.062700033187866},{"timestamp":1742394960000,"open":339.178,"high":339.279,"low":339.07,"close":339.182,"volume":2.471400022506714},{"timestamp":1742395020000,"open":339.244,"high":339.402,"low":339.072,"close":339.257,"volume":1.7311999797821045},{"timestamp":1742395080000,"open":339.278,"high":339.494,"low":339.209,"close":339.322,"volume":1.8792999982833862},{"timestamp":1742395140000,"open":339.24,"high":339.349,"low":339.187,"close":339.249,"volume":1.8325999975204468},{"timestamp":1742395200000,"open":339.252,"high":339.312,"low":339.01,"close":339.071,"volume":1.5271999835968018},{"timestamp":1742395260000,"open":339.081,"high":339.219,"low":338.913,"close":338.914,"volume":1.9478000402450562},{"timestamp":1742395320000,"open":339.005,"high":339.14,"low":338.834,"close":339.119,"volume":2.0722999572753906},{"timestamp":1742395380000,"open":339.108,"high":339.108,"low":338.731,"close":338.771,"volume":1.663599967956543},{"timestamp":1742395440000,"open":338.757,"high":338.838,"low":338.572,"close":338.746,"volume":2.4990999698638916},{"timestamp":1742395500000,"open":338.787,"high":338.858,"low":338.66,"close":338.71,"volume":2.0754001140594482},{"timestamp":1742395560000,"open":338.72,"high":338.971,"low":338.519,"close":338.893,"volume":2.1846001148223877},{"timestamp":1742395620000,"open":338.902,"high":338.994,"low":338.541,"close":338.774,"volume":2.748500108718872},{"timestamp":1742395680000,"open":338.693,"high":338.957,"low":338.675,"close":338.733,"volume":2.2167000770568848},{"timestamp":1742395740000,"open":338.673,"high":338.836,"low":338.614,"close":338.695,"volume":2.1851000785827637},{"timestamp":1742395800000,"open":338.716,"high":338.767,"low":338.581,"close":338.671,"volume":1.360700011253357},{"timestamp":1742395860000,"open":338.701,"high":339.032,"low":338.685,"close":339.002,"volume":1.73989999294281},{"timestamp":1742395920000,"open":339.021,"high":339.176,"low":338.836,"close":339.156,"volume":3.374500036239624},{"timestamp":1742395980000,"open":339.115,"high":339.21,"low":339.015,"close":339.078,"volume":2.2708001136779785},{"timestamp":1742396040000,"open":339.099,"high":339.204,"low":338.907,"close":339.053,"volume":2.7137999534606934},{"timestamp":1742396100000,"open":339.022,"high":339.058,"low":338.753,"close":338.904,"volume":3.0013999938964844},{"timestamp":1742396160000,"open":338.966,"high":338.966,"low":338.777,"close":338.837,"volume":2.900700092315674},{"timestamp":1742396220000,"open":338.836,"high":338.89,"low":338.644,"close":338.81,"volume":2.4907000064849854},{"timestamp":1742396280000,"open":338.759,"high":338.94,"low":338.708,"close":338.84,"volume":2.1552000045776367},{"timestamp":1742396340000,"open":338.848,"high":339.009,"low":338.78,"close":338.934,"volume":2.449199914932251},{"timestamp":1742396400000,"open":338.944,"high":339.103,"low":338.728,"close":338.999,"volume":2.5896999835968018},{"timestamp":1742396460000,"open":338.858,"high":339.325,"low":338.858,"close":339.157,"volume":3.0118000507354736},{"timestamp":1742396520000,"open":339.178,"high":339.433,"low":339.117,"close":339.405,"volume":2.7962000370025635},{"timestamp":1742396580000,"open":339.436,"high":339.687,"low":339.256,"close":339.648,"volume":1.979449987411499},{"timestamp":1742396640000,"open":339.655,"high":339.664,"low":339.363,"close":339.46,"volume":1.47160005569458},{"timestamp":1742396700000,"open":339.409,"high":339.636,"low":339.399,"close":339.629,"volume":2.1842000484466553},{"timestamp":1742396760000,"open":339.489,"high":339.64,"low":339.388,"close":339.459,"volume":2.319999933242798},{"timestamp":1742396820000,"open":339.51,"high":339.815,"low":339.34,"close":339.648,"volume":3.0260000228881836},{"timestamp":1742396880000,"open":339.779,"high":339.885,"low":339.651,"close":339.731,"volume":2.0996499061584473},{"timestamp":1742396940000,"open":339.721,"high":339.838,"low":339.501,"close":339.649,"volume":3.471750020980835},{"timestamp":1742397000000,"open":339.569,"high":339.67,"low":339.343,"close":339.396,"volume":3.187000036239624},{"timestamp":1742397060000,"open":339.435,"high":339.527,"low":339.187,"close":339.323,"volume":2.7339999675750732},{"timestamp":1742397120000,"open":339.319,"high":339.5,"low":339.209,"close":339.307,"volume":3.8666999340057373},{"timestamp":1742397180000,"open":339.399,"high":339.473,"low":339.235,"close":339.365,"volume":3.7386999130249023},{"timestamp":1742397240000,"open":339.233,"high":339.376,"low":339.198,"close":339.298,"volume":2.446899890899658},{"timestamp":1742397300000,"open":339.268,"high":339.5,"low":339.103,"close":339.143,"volume":2.988800048828125},{"timestamp":1742397360000,"open":339.244,"high":339.244,"low":339.021,"close":339.193,"volume":2.9514999389648438},{"timestamp":1742397420000,"open":339.243,"high":339.547,"low":339.193,"close":339.418,"volume":2.9937000274658203},{"timestamp":1742397480000,"open":339.398,"high":339.605,"low":339.333,"close":339.453,"volume":2.698199987411499},{"timestamp":1742397540000,"open":339.425,"high":339.506,"low":339.214,"close":339.455,"volume":2.847100019454956},{"timestamp":1742397600000,"open":339.446,"high":339.53,"low":339.198,"close":339.415,"volume":4.846399784088135},{"timestamp":1742397660000,"open":339.483,"high":339.689,"low":339.417,"close":339.513,"volume":3.1919500827789307},{"timestamp":1742397720000,"open":339.523,"high":339.685,"low":339.4,"close":339.456,"volume":4.75124979019165},{"timestamp":1742397780000,"open":339.515,"high":339.616,"low":339.384,"close":339.407,"volume":1.9013999700546265},{"timestamp":1742397840000,"open":339.406,"high":339.553,"low":339.307,"close":339.518,"volume":2.6953001022338867},{"timestamp":1742397900000,"open":339.449,"high":339.556,"low":339.226,"close":339.37,"volume":2.2892000675201416},{"timestamp":1742397960000,"open":339.421,"high":339.483,"low":339.205,"close":339.319,"volume":4.2652997970581055},{"timestamp":1742398020000,"open":339.312,"high":339.39,"low":339.145,"close":339.388,"volume":4.065400123596191},{"timestamp":1742398080000,"open":339.367,"high":339.392,"low":339.147,"close":339.39,"volume":3.945199966430664},{"timestamp":1742398140000,"open":339.308,"high":339.504,"low":339.258,"close":339.309,"volume":1.9240000247955322},{"timestamp":1742398200000,"open":339.395,"high":339.395,"low":339.15,"close":339.22,"volume":1.8351999521255493},{"timestamp":1742398260000,"open":339.216,"high":339.465,"low":339.216,"close":339.418,"volume":1.4430999755859375},{"timestamp":1742398320000,"open":339.379,"high":339.497,"low":339.208,"close":339.307,"volume":2.059000015258789},{"timestamp":1742398380000,"open":339.275,"high":339.564,"low":339.205,"close":339.554,"volume":1.885599970817566},{"timestamp":1742398440000,"open":339.463,"high":339.733,"low":339.463,"close":339.575,"volume":1.7692999839782715},{"timestamp":1742398500000,"open":339.563,"high":339.627,"low":339.329,"close":339.37,"volume":2.0790998935699463},{"timestamp":1742398560000,"open":339.369,"high":339.489,"low":339.309,"close":339.409,"volume":1.3960000276565552},{"timestamp":1742398620000,"open":339.449,"high":339.565,"low":339.275,"close":339.284,"volume":1.5683000087738037},{"timestamp":1742398680000,"open":339.343,"high":339.534,"low":339.262,"close":339.453,"volume":1.8903000354766846},{"timestamp":1742398740000,"open":339.463,"high":339.524,"low":339.154,"close":339.257,"volume":1.8664000034332275},{"timestamp":1742398800000,"open":339.254,"high":339.335,"low":339.187,"close":339.254,"volume":1.6957999467849731},{"timestamp":1742398860000,"open":339.217,"high":339.37,"low":339.113,"close":339.269,"volume":1.621999979019165},{"timestamp":1742398920000,"open":339.289,"high":339.363,"low":339.148,"close":339.282,"volume":1.3497999906539917},{"timestamp":1742398980000,"open":339.275,"high":339.275,"low":339.076,"close":339.126,"volume":1.1822999715805054},{"timestamp":1742399040000,"open":339.132,"high":339.285,"low":339.076,"close":339.223,"volume":1.388200044631958},{"timestamp":1742399100000,"open":339.218,"high":339.38,"low":339.094,"close":339.273,"volume":1.664199948310852},{"timestamp":1742399160000,"open":339.222,"high":339.503,"low":339.162,"close":339.429,"volume":1.8473999500274658},{"timestamp":1742399220000,"open":339.48,"high":339.6,"low":339.164,"close":339.172,"volume":1.263200044631958},{"timestamp":1742399280000,"open":339.194,"high":339.358,"low":339.162,"close":339.317,"volume":1.2059999704360962},{"timestamp":1742399340000,"open":339.278,"high":339.481,"low":339.278,"close":339.412,"volume":1.3830000162124634},{"timestamp":1742399400000,"open":339.4,"high":339.646,"low":339.354,"close":339.452,"volume":2.5801000595092773},{"timestamp":1742399460000,"open":339.396,"high":339.496,"low":339.182,"close":339.201,"volume":2.0710999965667725},{"timestamp":1742399520000,"open":339.217,"high":339.217,"low":338.733,"close":338.758,"volume":2.584199905395508},{"timestamp":1742399580000,"open":338.756,"high":339.231,"low":338.73,"close":339.129,"volume":2.5968000888824463},{"timestamp":1742399640000,"open":339.225,"high":339.241,"low":339.032,"close":339.182,"volume":1.7746000289916992},{"timestamp":1742399700000,"open":339.192,"high":339.202,"low":338.887,"close":339.01,"volume":1.4838999509811401},{"timestamp":1742399760000,"open":338.999,"high":339.041,"low":338.669,"close":338.925,"volume":2.145699977874756},{"timestamp":1742399820000,"open":338.915,"high":338.962,"low":338.649,"close":338.787,"volume":1.5812000036239624},{"timestamp":1742399880000,"open":338.787,"high":339.254,"low":338.752,"close":339.222,"volume":2.9184999465942383},{"timestamp":1742399940000,"open":339.219,"high":339.259,"low":338.997,"close":339.238,"volume":2.796600103378296},{"timestamp":1742400000000,"open":339.239,"high":339.257,"low":338.954,"close":339.206,"volume":2.172600030899048},{"timestamp":1742400060000,"open":339.213,"high":339.626,"low":339.092,"close":339.595,"volume":1.6871999502182007},{"timestamp":1742400120000,"open":339.588,"high":339.639,"low":339.389,"close":339.44,"volume":1.6188000440597534},{"timestamp":1742400180000,"open":339.471,"high":339.617,"low":339.361,"close":339.537,"volume":1.2838000059127808},{"timestamp":1742400240000,"open":339.506,"high":339.72,"low":339.442,"close":339.719,"volume":1.704300045967102},{"timestamp":1742400300000,"open":339.71,"high":339.721,"low":339.537,"close":339.721,"volume":0.8690999746322632},{"timestamp":1742400360000,"open":339.7,"high":339.934,"low":339.64,"close":339.838,"volume":0.6980000138282776},{"timestamp":1742400420000,"open":339.868,"high":339.908,"low":339.638,"close":339.676,"volume":1.378999948501587},{"timestamp":1742400480000,"open":339.665,"high":339.753,"low":339.627,"close":339.693,"volume":0.7922000288963318},{"timestamp":1742400540000,"open":339.693,"high":339.778,"low":339.56,"close":339.599,"volume":1.1092000007629395},{"timestamp":1742400600000,"open":339.65,"high":339.65,"low":339.232,"close":339.232,"volume":0.9962000250816345},{"timestamp":1742400660000,"open":339.215,"high":339.355,"low":339.215,"close":339.283,"volume":0.8259999752044678},{"timestamp":1742400720000,"open":339.275,"high":339.531,"low":339.275,"close":339.374,"volume":1.1929999589920044},{"timestamp":1742400780000,"open":339.382,"high":339.409,"low":339.189,"close":339.28,"volume":1.0147000551223755},{"timestamp":1742400840000,"open":339.23,"high":339.31,"low":339.025,"close":339.123,"volume":0.9735000133514404},{"timestamp":1742400900000,"open":339.134,"high":339.213,"low":339.075,"close":339.075,"volume":1.0182000398635864},{"timestamp":1742400960000,"open":339.062,"high":339.113,"low":338.987,"close":339.091,"volume":0.8453999757766724},{"timestamp":1742401020000,"open":339.05,"high":339.378,"low":339.031,"close":339.291,"volume":1.6523000001907349},{"timestamp":1742401080000,"open":339.28,"high":339.51,"low":339.28,"close":339.434,"volume":0.8883000016212463},{"timestamp":1742401140000,"open":339.455,"high":339.519,"low":339.343,"close":339.363,"volume":0.9085000157356262},{"timestamp":1742401200000,"open":339.341,"high":339.432,"low":339.24,"close":339.386,"volume":0.852400004863739},{"timestamp":1742401260000,"open":339.435,"high":339.68,"low":339.373,"close":339.578,"volume":0.7822999954223633},{"timestamp":1742401320000,"open":339.568,"high":339.741,"low":339.535,"close":339.646,"volume":1.2237000465393066},{"timestamp":1742401380000,"open":339.637,"high":339.826,"low":339.574,"close":339.776,"volume":1.2089999914169312},{"timestamp":1742401440000,"open":339.769,"high":339.813,"low":339.581,"close":339.647,"volume":1.4469000101089478},{"timestamp":1742401500000,"open":339.662,"high":339.722,"low":339.524,"close":339.638,"volume":1.6720000505447388},{"timestamp":1742401560000,"open":339.637,"high":339.723,"low":339.536,"close":339.723,"volume":1.3701000213623047},{"timestamp":1742401620000,"open":339.714,"high":339.871,"low":339.632,"close":339.693,"volume":1.1449999809265137},{"timestamp":1742401680000,"open":339.743,"high":339.779,"low":339.607,"close":339.754,"volume":0.9086999893188477},{"timestamp":1742401740000,"open":339.754,"high":339.856,"low":339.691,"close":339.739,"volume":1.3158999681472778},{"timestamp":1742401800000,"open":339.745,"high":339.745,"low":339.583,"close":339.597,"volume":1.440999984741211},{"timestamp":1742401860000,"open":339.606,"high":339.759,"low":339.565,"close":339.628,"volume":1.5292999744415283},{"timestamp":1742401920000,"open":339.597,"high":339.75,"low":339.577,"close":339.6,"volume":1.9138000011444092},{"timestamp":1742401980000,"open":339.579,"high":339.641,"low":339.454,"close":339.518,"volume":1.30239999294281},{"timestamp":1742402040000,"open":339.538,"high":339.633,"low":339.537,"close":339.613,"volume":1.2390999794006348},{"timestamp":1742402100000,"open":339.571,"high":339.673,"low":339.508,"close":339.561,"volume":0.8860999941825867},{"timestamp":1742402160000,"open":339.612,"high":339.622,"low":339.389,"close":339.476,"volume":1.0097999572753906},{"timestamp":1742402220000,"open":339.486,"high":339.539,"low":339.423,"close":339.487,"volume":1.1907999515533447},{"timestamp":1742402280000,"open":339.455,"high":339.471,"low":339.281,"close":339.37,"volume":0.833299994468689},{"timestamp":1742402340000,"open":339.391,"high":339.559,"low":339.349,"close":339.432,"volume":1.3950999975204468},{"timestamp":1742402400000,"open":339.523,"high":339.564,"low":339.362,"close":339.447,"volume":0.9524000287055969},{"timestamp":1742402460000,"open":339.468,"high":339.654,"low":339.396,"close":339.509,"volume":1.850600004196167},{"timestamp":1742402520000,"open":339.499,"high":339.638,"low":339.438,"close":339.552,"volume":0.9333000183105469},{"timestamp":1742402580000,"open":339.562,"high":339.611,"low":339.432,"close":339.473,"volume":0.8700000047683716},{"timestamp":1742402640000,"open":339.524,"high":339.524,"low":339.366,"close":339.495,"volume":0.6532999873161316},{"timestamp":1742402700000,"open":339.537,"high":339.61,"low":339.439,"close":339.52,"volume":0.9110999703407288},{"timestamp":1742402760000,"open":339.539,"high":339.585,"low":339.484,"close":339.514,"volume":0.8449000120162964},{"timestamp":1742402820000,"open":339.455,"high":339.556,"low":339.434,"close":339.452,"volume":0.8546000123023987},{"timestamp":1742402880000,"open":339.423,"high":339.47,"low":339.334,"close":339.336,"volume":1.3734999895095825},{"timestamp":1742402940000,"open":339.378,"high":339.388,"low":339.248,"close":339.287,"volume":1.1668000221252441},{"timestamp":1742403000000,"open":339.288,"high":339.509,"low":339.258,"close":339.344,"volume":1.6962000131607056},{"timestamp":1742403060000,"open":339.363,"high":339.363,"low":338.991,"close":339.139,"volume":1.9572999477386475},{"timestamp":1742403120000,"open":339.132,"high":339.252,"low":339.1,"close":339.213,"volume":1.5228999853134155},{"timestamp":1742403180000,"open":339.172,"high":339.423,"low":339.172,"close":339.349,"volume":1.1253999471664429},{"timestamp":1742403240000,"open":339.319,"high":339.406,"low":339.258,"close":339.282,"volume":0.9962999820709229},{"timestamp":1742403300000,"open":339.283,"high":339.367,"low":339.152,"close":339.327,"volume":0.9674999713897705},{"timestamp":1742403360000,"open":339.317,"high":339.385,"low":339.223,"close":339.335,"volume":1.1390000581741333},{"timestamp":1742403420000,"open":339.345,"high":339.345,"low":339.12,"close":339.23,"volume":1.2783000469207764},{"timestamp":1742403480000,"open":339.26,"high":339.26,"low":339.087,"close":339.166,"volume":1.2811000347137451},{"timestamp":1742403540000,"open":339.206,"high":339.27,"low":339.146,"close":339.23,"volume":2.259399890899658},{"timestamp":1742403600000,"open":339.255,"high":339.255,"low":338.879,"close":338.889,"volume":1.7518999576568604},{"timestamp":1742403660000,"open":338.97,"high":339.184,"low":338.889,"close":339.114,"volume":1.6800999641418457},{"timestamp":1742403720000,"open":339.052,"high":339.19,"low":339.017,"close":339.18,"volume":1.1526000499725342},{"timestamp":1742403780000,"open":339.119,"high":339.377,"low":339.11,"close":339.351,"volume":1.159500002861023},{"timestamp":1742403840000,"open":339.342,"high":339.551,"low":339.321,"close":339.461,"volume":1.021299958229065},{"timestamp":1742403900000,"open":339.592,"high":339.592,"low":339.157,"close":339.191,"volume":1.576300024986267},{"timestamp":1742403960000,"open":339.322,"high":339.407,"low":339.146,"close":339.387,"volume":1.6160000562667847},{"timestamp":1742404020000,"open":339.386,"high":339.409,"low":339.193,"close":339.244,"volume":1.2134000062942505},{"timestamp":1742404080000,"open":339.356,"high":339.445,"low":339.121,"close":339.382,"volume":1.531499981880188},{"timestamp":1742404140000,"open":339.259,"high":339.575,"low":339.221,"close":339.552,"volume":1.4611999988555908},{"timestamp":1742404200000,"open":339.551,"high":339.656,"low":339.422,"close":339.422,"volume":0.9301000237464905},{"timestamp":1742404260000,"open":339.423,"high":339.668,"low":339.417,"close":339.575,"volume":1.9462000131607056},{"timestamp":1742404320000,"open":339.568,"high":339.841,"low":339.516,"close":339.586,"volume":1.5225499868392944},{"timestamp":1742404380000,"open":339.566,"high":339.764,"low":339.509,"close":339.52,"volume":1.082200050354004},{"timestamp":1742404440000,"open":339.594,"high":339.594,"low":339.361,"close":339.565,"volume":1.4997999668121338},{"timestamp":1742404500000,"open":339.555,"high":339.694,"low":339.411,"close":339.614,"volume":2.179800033569336},{"timestamp":1742404560000,"open":339.605,"high":339.903,"low":339.601,"close":339.819,"volume":1.0642999410629272},{"timestamp":1742404620000,"open":339.821,"high":339.964,"low":339.751,"close":339.921,"volume":1.3804999589920044},{"timestamp":1742404680000,"open":339.962,"high":339.962,"low":339.709,"close":339.714,"volume":1.066499948501587},{"timestamp":1742404740000,"open":339.711,"high":339.881,"low":339.687,"close":339.831,"volume":1.1025999784469604},{"timestamp":1742404800000,"open":339.85,"high":339.945,"low":339.753,"close":339.911,"volume":1.1174999475479126},{"timestamp":1742404860000,"open":339.881,"high":340.018,"low":339.813,"close":339.837,"volume":1.0430999994277954},{"timestamp":1742404920000,"open":339.818,"high":339.832,"low":339.571,"close":339.683,"volume":1.2089999914169312},{"timestamp":1742404980000,"open":339.722,"high":339.898,"low":339.638,"close":339.828,"volume":1.4071999788284302},{"timestamp":1742405040000,"open":339.859,"high":340.073,"low":339.777,"close":340.037,"volume":1.691100001335144},{"timestamp":1742405100000,"open":340.026,"high":340.195,"low":339.949,"close":340.015,"volume":1.1448999643325806},{"timestamp":1742405160000,"open":340.005,"high":340.192,"low":339.963,"close":340.141,"volume":1.465499997138977},{"timestamp":1742405220000,"open":340.147,"high":340.19,"low":340.081,"close":340.147,"volume":0.8619999885559082},{"timestamp":1742405280000,"open":340.151,"high":340.192,"low":339.948,"close":340.042,"volume":1.121899962425232},{"timestamp":1742405340000,"open":339.91,"high":340.101,"low":339.906,"close":340.08,"volume":1.1608999967575073},{"timestamp":1742405400000,"open":340.071,"high":340.204,"low":340.047,"close":340.15,"volume":1.1995999813079834},{"timestamp":1742405460000,"open":340.191,"high":340.195,"low":340.007,"close":340.08,"volume":1.205199956893921},{"timestamp":1742405520000,"open":340.04,"high":340.08,"low":339.913,"close":339.969,"volume":0.9151999950408936},{"timestamp":1742405580000,"open":339.909,"high":340.064,"low":339.868,"close":339.943,"volume":0.39079999923706055},{"timestamp":1742405640000,"open":339.983,"high":339.983,"low":339.83,"close":339.873,"volume":0.2980000078678131},{"timestamp":1742405700000,"open":339.883,"high":339.996,"low":339.835,"close":339.875,"volume":1.6789000034332275},{"timestamp":1742405760000,"open":339.866,"high":339.943,"low":339.845,"close":339.935,"volume":0.6305999755859375},{"timestamp":1742405820000,"open":339.936,"high":339.978,"low":339.744,"close":339.91,"volume":1.826300024986267},{"timestamp":1742405880000,"open":339.9,"high":339.96,"low":339.647,"close":339.755,"volume":2.9435999393463135},{"timestamp":1742405940000,"open":339.75,"high":339.841,"low":339.65,"close":339.653,"volume":1.9728000164031982},{"timestamp":1742406000000,"open":339.674,"high":339.817,"low":339.65,"close":339.815,"volume":1.9845000505447388},{"timestamp":1742406060000,"open":339.805,"high":339.849,"low":339.727,"close":339.775,"volume":1.5410000085830688},{"timestamp":1742406120000,"open":339.775,"high":339.823,"low":339.67,"close":339.77,"volume":1.9186999797821045},{"timestamp":1742406180000,"open":339.791,"high":339.803,"low":339.639,"close":339.714,"volume":1.986899971961975},{"timestamp":1742406240000,"open":339.715,"high":339.736,"low":339.497,"close":339.598,"volume":2.08870005607605},{"timestamp":1742406300000,"open":339.597,"high":339.648,"low":339.508,"close":339.628,"volume":1.6755000352859497},{"timestamp":1742406360000,"open":339.616,"high":339.627,"low":339.384,"close":339.42,"volume":1.3890000581741333},{"timestamp":1742406420000,"open":339.426,"high":339.426,"low":339.309,"close":339.368,"volume":1.5729000568389893},{"timestamp":1742406480000,"open":339.377,"high":339.533,"low":339.317,"close":339.374,"volume":2.452399969100952},{"timestamp":1742406540000,"open":339.369,"high":339.598,"low":339.339,"close":339.541,"volume":1.982300043106079},{"timestamp":1742406600000,"open":339.53,"high":339.618,"low":339.465,"close":339.528,"volume":3.2507998943328857},{"timestamp":1742406660000,"open":339.489,"high":339.595,"low":339.421,"close":339.561,"volume":3.565500020980835},{"timestamp":1742406720000,"open":339.563,"high":339.632,"low":339.506,"close":339.555,"volume":3.437999963760376},{"timestamp":1742406780000,"open":339.577,"high":339.631,"low":339.478,"close":339.579,"volume":2.34089994430542},{"timestamp":1742406840000,"open":339.589,"high":339.701,"low":339.413,"close":339.451,"volume":3.4195001125335693},{"timestamp":1742406900000,"open":339.448,"high":339.514,"low":339.229,"close":339.308,"volume":5.176199913024902},{"timestamp":1742406960000,"open":339.308,"high":339.309,"low":339.127,"close":339.127,"volume":1.4431999921798706},{"timestamp":1742407020000,"open":339.128,"high":339.263,"low":339.06,"close":339.158,"volume":4.099400043487549},{"timestamp":1742407080000,"open":339.148,"high":339.186,"low":338.986,"close":339.016,"volume":4.060200214385986},{"timestamp":1742407140000,"open":338.993,"high":339.127,"low":338.657,"close":338.657,"volume":3.5931999683380127},{"timestamp":1742407200000,"open":338.491,"high":339.535,"low":338.401,"close":339.434,"volume":4.063399791717529},{"timestamp":1742407260000,"open":339.444,"high":339.868,"low":339.444,"close":339.606,"volume":5.0406999588012695},{"timestamp":1742407320000,"open":339.607,"high":339.963,"low":339.487,"close":339.946,"volume":4.2718000411987305},{"timestamp":1742407380000,"open":339.932,"high":339.995,"low":339.519,"close":339.61,"volume":4.354000091552734},{"timestamp":1742407440000,"open":339.614,"high":339.723,"low":338.89,"close":339.163,"volume":4.266300201416016},{"timestamp":1742407500000,"open":339.162,"high":339.63,"low":339.134,"close":339.591,"volume":4.636899948120117},{"timestamp":1742407560000,"open":339.581,"high":339.643,"low":339.315,"close":339.358,"volume":4.588200092315674},{"timestamp":1742407620000,"open":339.368,"high":340.005,"low":339.33,"close":339.923,"volume":3.013700008392334},{"timestamp":1742407680000,"open":339.932,"high":340.064,"low":339.814,"close":339.9,"volume":2.4609999656677246},{"timestamp":1742407740000,"open":339.91,"high":339.962,"low":339.699,"close":339.825,"volume":2.247499942779541},{"timestamp":1742407800000,"open":339.824,"high":340.168,"low":339.824,"close":339.922,"volume":2.938699960708618},{"timestamp":1742407860000,"open":339.871,"high":340.057,"low":339.48,"close":339.48,"volume":4.711999893188477},{"timestamp":1742407920000,"open":339.532,"high":339.668,"low":339.367,"close":339.647,"volume":1.986899971961975},{"timestamp":1742407980000,"open":339.748,"high":340.211,"low":339.694,"close":340,"volume":1.7309999465942383},{"timestamp":1742408040000,"open":340.02,"high":340.13,"low":339.977,"close":340.106,"volume":2.2736001014709473},{"timestamp":1742408100000,"open":340.077,"high":340.154,"low":339.912,"close":340.033,"volume":2.1507999897003174},{"timestamp":1742408160000,"open":340.053,"high":340.256,"low":340.022,"close":340.256,"volume":2.2393999099731445},{"timestamp":1742408220000,"open":340.266,"high":340.508,"low":340.216,"close":340.421,"volume":1.4536999464035034},{"timestamp":1742408280000,"open":340.401,"high":340.681,"low":340.324,"close":340.6,"volume":1.910599946975708},{"timestamp":1742408340000,"open":340.635,"high":340.818,"low":340.399,"close":340.681,"volume":2.857800006866455},{"timestamp":1742408400000,"open":340.661,"high":340.76,"low":340.519,"close":340.544,"volume":2.2978999614715576},{"timestamp":1742408460000,"open":340.563,"high":340.737,"low":340.499,"close":340.668,"volume":2.432300090789795},{"timestamp":1742408520000,"open":340.68,"high":340.846,"low":340.505,"close":340.756,"volume":3.0703001022338867},{"timestamp":1742408580000,"open":340.758,"high":340.831,"low":340.613,"close":340.745,"volume":2.7616000175476074},{"timestamp":1742408640000,"open":340.755,"high":340.8,"low":340.595,"close":340.726,"volume":2.850399971008301},{"timestamp":1742408700000,"open":340.697,"high":340.711,"low":340.2,"close":340.259,"volume":3.1777000427246094},{"timestamp":1742408760000,"open":340.229,"high":340.353,"low":340.118,"close":340.315,"volume":3.2167999744415283},{"timestamp":1742408820000,"open":340.297,"high":340.398,"low":340.092,"close":340.183,"volume":3.2634999752044678},{"timestamp":1742408880000,"open":340.193,"high":340.194,"low":339.921,"close":339.968,"volume":3.3559999465942383},{"timestamp":1742408940000,"open":339.946,"high":340.159,"low":339.933,"close":340.024,"volume":3.369499921798706},{"timestamp":1742409000000,"open":339.948,"high":340.262,"low":339.948,"close":340.169,"volume":4.0605998039245605},{"timestamp":1742409060000,"open":340.192,"high":340.405,"low":340.191,"close":340.279,"volume":3.4514000415802},{"timestamp":1742409120000,"open":340.282,"high":340.711,"low":340.282,"close":340.552,"volume":2.08489990234375},{"timestamp":1742409180000,"open":340.551,"high":340.654,"low":340.233,"close":340.413,"volume":3.2607998847961426},{"timestamp":1742409240000,"open":340.404,"high":340.532,"low":340.206,"close":340.523,"volume":3.9663000106811523},{"timestamp":1742409300000,"open":340.462,"high":340.664,"low":340.212,"close":340.268,"volume":3.1547000408172607},{"timestamp":1742409360000,"open":340.303,"high":340.876,"low":340.273,"close":340.727,"volume":6.1778998374938965},{"timestamp":1742409420000,"open":340.784,"high":341.007,"low":340.354,"close":340.536,"volume":6.469900131225586},{"timestamp":1742409480000,"open":340.666,"high":340.974,"low":340.331,"close":340.547,"volume":7.44980001449585},{"timestamp":1742409540000,"open":340.624,"high":340.876,"low":340.532,"close":340.6,"volume":6.2505998611450195},{"timestamp":1742409600000,"open":340.672,"high":340.785,"low":340.288,"close":340.334,"volume":5.570400238037109},{"timestamp":1742409660000,"open":340.424,"high":340.798,"low":340.363,"close":340.576,"volume":5.508800029754639},{"timestamp":1742409720000,"open":340.567,"high":341.118,"low":340.504,"close":340.999,"volume":5.626699924468994},{"timestamp":1742409780000,"open":340.981,"high":340.994,"low":340.473,"close":340.618,"volume":4.465799808502197},{"timestamp":1742409840000,"open":340.674,"high":340.861,"low":340.594,"close":340.855,"volume":2.3261001110076904},{"timestamp":1742409900000,"open":340.785,"high":340.878,"low":340.467,"close":340.551,"volume":2.018699884414673},{"timestamp":1742409960000,"open":340.532,"high":340.627,"low":340.411,"close":340.488,"volume":2.0559000968933105},{"timestamp":1742410020000,"open":340.5,"high":340.721,"low":340.333,"close":340.67,"volume":1.9192999601364136},{"timestamp":1742410080000,"open":340.656,"high":340.784,"low":340.579,"close":340.607,"volume":1.569700002670288},{"timestamp":1742410140000,"open":340.606,"high":340.686,"low":340.174,"close":340.278,"volume":1.8694000244140625},{"timestamp":1742410200000,"open":340.288,"high":340.381,"low":340.104,"close":340.337,"volume":2.1651999950408936},{"timestamp":1742410260000,"open":340.356,"high":340.375,"low":339.845,"close":340.056,"volume":2.4163999557495117},{"timestamp":1742410320000,"open":340.049,"high":340.229,"low":339.903,"close":340.215,"volume":2.2662999629974365},{"timestamp":1742410380000,"open":340.226,"high":340.496,"low":340.18,"close":340.494,"volume":2.4444000720977783},{"timestamp":1742410440000,"open":340.525,"high":340.565,"low":340.339,"close":340.518,"volume":3.707200050354004},{"timestamp":1742410500000,"open":340.527,"high":340.634,"low":340.338,"close":340.613,"volume":3.2809998989105225},{"timestamp":1742410560000,"open":340.641,"high":340.867,"low":340.57,"close":340.765,"volume":3.3134000301361084},{"timestamp":1742410620000,"open":340.764,"high":341.06,"low":340.695,"close":340.932,"volume":1.996500015258789},{"timestamp":1742410680000,"open":340.924,"high":341.02,"low":340.763,"close":340.976,"volume":4.469399929046631},{"timestamp":1742410740000,"open":340.975,"high":340.987,"low":340.623,"close":340.693,"volume":4.031499862670898},{"timestamp":1742410800000,"open":340.627,"high":340.999,"low":340.627,"close":340.889,"volume":3.499150037765503},{"timestamp":1742410860000,"open":340.97,"high":341.086,"low":340.799,"close":340.799,"volume":3.050100088119507},{"timestamp":1742410920000,"open":340.829,"high":340.984,"low":340.623,"close":340.777,"volume":4.0192999839782715},{"timestamp":1742410980000,"open":340.791,"high":340.996,"low":340.745,"close":340.783,"volume":3.9665000438690186},{"timestamp":1742411040000,"open":340.781,"high":341.119,"low":340.777,"close":341.069,"volume":4.342199802398682},{"timestamp":1742411100000,"open":341.029,"high":341.293,"low":340.834,"close":341.145,"volume":4.9593000411987305},{"timestamp":1742411160000,"open":341.15,"high":341.294,"low":341.065,"close":341.204,"volume":4.750850200653076},{"timestamp":1742411220000,"open":341.165,"high":341.502,"low":341.102,"close":341.402,"volume":4.492499828338623},{"timestamp":1742411280000,"open":341.404,"high":341.555,"low":341.269,"close":341.509,"volume":5.658100128173828},{"timestamp":1742411340000,"open":341.51,"high":341.893,"low":341.51,"close":341.7,"volume":5.061500072479248},{"timestamp":1742411400000,"open":341.735,"high":342.088,"low":341.561,"close":342.04,"volume":4.638500213623047},{"timestamp":1742411460000,"open":342.051,"high":342.211,"low":341.765,"close":341.777,"volume":5.402299880981445},{"timestamp":1742411520000,"open":341.811,"high":341.837,"low":341.499,"close":341.654,"volume":4.895400047302246},{"timestamp":1742411580000,"open":341.691,"high":341.875,"low":341.527,"close":341.609,"volume":5.415500164031982},{"timestamp":1742411640000,"open":341.618,"high":341.885,"low":341.545,"close":341.841,"volume":5.27209997177124},{"timestamp":1742411700000,"open":341.895,"high":341.995,"low":341.673,"close":341.952,"volume":5.091899871826172},{"timestamp":1742411760000,"open":341.997,"high":342.119,"low":341.97,"close":342.014,"volume":4.61460018157959},{"timestamp":1742411820000,"open":341.985,"high":342.201,"low":341.494,"close":341.639,"volume":5.693399906158447},{"timestamp":1742411880000,"open":341.629,"high":341.767,"low":341.286,"close":341.544,"volume":6.1427998542785645},{"timestamp":1742411940000,"open":341.56,"high":341.56,"low":341.169,"close":341.455,"volume":4.742300033569336},{"timestamp":1742412000000,"open":341.483,"high":341.483,"low":340.965,"close":341.051,"volume":3.8338000774383545},{"timestamp":1742412060000,"open":341.014,"high":341.086,"low":340.8,"close":341.075,"volume":3.421999931335449},{"timestamp":1742412120000,"open":341.075,"high":341.156,"low":340.502,"close":340.568,"volume":2.968899965286255},{"timestamp":1742412180000,"open":340.597,"high":340.791,"low":340.267,"close":340.722,"volume":4.31279993057251},{"timestamp":1742412240000,"open":340.722,"high":341.291,"low":340.699,"close":341.246,"volume":3.816699981689453},{"timestamp":1742412300000,"open":341.237,"high":341.279,"low":340.894,"close":340.943,"volume":3.0764000415802},{"timestamp":1742412360000,"open":340.954,"high":341.051,"low":340.832,"close":341.005,"volume":2.252000093460083},{"timestamp":1742412420000,"open":340.983,"high":340.99,"low":340.544,"close":340.649,"volume":2.7637999057769775},{"timestamp":1742412480000,"open":340.649,"high":340.886,"low":340.519,"close":340.565,"volume":3.7323999404907227},{"timestamp":1742412540000,"open":340.575,"high":340.608,"low":340.281,"close":340.446,"volume":3.4377999305725098},{"timestamp":1742412600000,"open":340.426,"high":340.898,"low":340.416,"close":340.775,"volume":3.719099998474121},{"timestamp":1742412660000,"open":340.815,"high":340.956,"low":340.62,"close":340.644,"volume":2.246299982070923},{"timestamp":1742412720000,"open":340.633,"high":340.931,"low":340.591,"close":340.741,"volume":2.5199999809265137},{"timestamp":1742412780000,"open":340.743,"high":340.896,"low":340.726,"close":340.832,"volume":2.362799882888794},{"timestamp":1742412840000,"open":340.791,"high":340.883,"low":340.709,"close":340.869,"volume":1.9408999681472778},{"timestamp":1742412900000,"open":340.88,"high":341.022,"low":340.785,"close":340.833,"volume":2.592449903488159},{"timestamp":1742412960000,"open":340.854,"high":341.048,"low":340.753,"close":341.048,"volume":2.435699939727783},{"timestamp":1742413020000,"open":341.019,"high":341.268,"low":341.019,"close":341.225,"volume":3.3320000171661377},{"timestamp":1742413080000,"open":341.231,"high":341.358,"low":341.106,"close":341.241,"volume":2.6026999950408936},{"timestamp":1742413140000,"open":341.153,"high":341.374,"low":341.134,"close":341.23,"volume":2.0894999504089355},{"timestamp":1742413200000,"open":341.217,"high":341.348,"low":341.169,"close":341.342,"volume":2.306299924850464},{"timestamp":1742413260000,"open":341.383,"high":341.484,"low":341.271,"close":341.414,"volume":1.7092000246047974},{"timestamp":1742413320000,"open":341.464,"high":341.581,"low":341.381,"close":341.432,"volume":1.6325000524520874},{"timestamp":1742413380000,"open":341.433,"high":341.622,"low":341.367,"close":341.582,"volume":2.24780011177063},{"timestamp":1742413440000,"open":341.58,"high":341.659,"low":341.419,"close":341.463,"volume":1.8787000179290771},{"timestamp":1742413500000,"open":341.473,"high":341.493,"low":341.175,"close":341.201,"volume":1.5973999500274658},{"timestamp":1742413560000,"open":341.181,"high":341.302,"low":341.062,"close":341.272,"volume":1.6319999694824219},{"timestamp":1742413620000,"open":341.291,"high":341.586,"low":341.265,"close":341.544,"volume":2.370300054550171},{"timestamp":1742413680000,"open":341.527,"high":341.582,"low":341.381,"close":341.461,"volume":4.160799980163574},{"timestamp":1742413740000,"open":341.451,"high":341.528,"low":341.273,"close":341.343,"volume":2.1833999156951904},{"timestamp":1742413800000,"open":341.251,"high":341.314,"low":341.015,"close":341.101,"volume":3.4089999198913574},{"timestamp":1742413860000,"open":341.183,"high":341.505,"low":341.056,"close":341.419,"volume":3.524199962615967},{"timestamp":1742413920000,"open":341.389,"high":341.527,"low":341.271,"close":341.419,"volume":1.3724000453948975},{"timestamp":1742413980000,"open":341.376,"high":341.721,"low":341.349,"close":341.582,"volume":2.616300106048584},{"timestamp":1742414040000,"open":341.545,"high":341.795,"low":341.512,"close":341.61,"volume":3.1891000270843506},{"timestamp":1742414100000,"open":341.65,"high":341.792,"low":341.504,"close":341.557,"volume":2.2641000747680664},{"timestamp":1742414160000,"open":341.561,"high":341.807,"low":341.37,"close":341.721,"volume":3.6029000282287598},{"timestamp":1742414220000,"open":341.728,"high":341.757,"low":341.538,"close":341.608,"volume":2.9556000232696533},{"timestamp":1742414280000,"open":341.628,"high":341.697,"low":341.534,"close":341.642,"volume":2.0957000255584717},{"timestamp":1742414340000,"open":341.621,"high":341.667,"low":341.442,"close":341.521,"volume":2.9739999771118164},{"timestamp":1742414400000,"open":341.438,"high":341.506,"low":341.172,"close":341.402,"volume":1.0205999612808228},{"timestamp":1742414460000,"open":341.362,"high":341.383,"low":341.074,"close":341.074,"volume":1.4429999589920044},{"timestamp":1742414520000,"open":341.07,"high":341.168,"low":340.87,"close":340.932,"volume":2.6668999195098877},{"timestamp":1742414580000,"open":340.929,"high":341.095,"low":340.929,"close":341.005,"volume":1.9164999723434448},{"timestamp":1742414640000,"open":340.945,"high":341.012,"low":340.865,"close":340.905,"volume":1.8186999559402466},{"timestamp":1742414700000,"open":340.869,"high":340.869,"low":340.617,"close":340.632,"volume":2.3682000637054443},{"timestamp":1742414760000,"open":340.637,"high":340.679,"low":340.542,"close":340.679,"volume":2.8108999729156494},{"timestamp":1742414820000,"open":340.691,"high":340.857,"low":340.647,"close":340.835,"volume":3.4565000534057617},{"timestamp":1742414880000,"open":340.828,"high":340.872,"low":340.739,"close":340.818,"volume":3.392199993133545},{"timestamp":1742414940000,"open":340.815,"high":340.987,"low":340.777,"close":340.987,"volume":2.753999948501587},{"timestamp":1742415000000,"open":341.118,"high":341.269,"low":341.098,"close":341.221,"volume":4.0320000648498535},{"timestamp":1742415060000,"open":341.21,"high":341.427,"low":341.146,"close":341.33,"volume":3.0260000228881836},{"timestamp":1742415120000,"open":341.342,"high":341.431,"low":341.263,"close":341.297,"volume":2.546999931335449},{"timestamp":1742415180000,"open":341.296,"high":341.446,"low":341.268,"close":341.294,"volume":2.4084999561309814},{"timestamp":1742415240000,"open":341.298,"high":341.386,"low":341.167,"close":341.167,"volume":3.2709999084472656},{"timestamp":1742415300000,"open":341.223,"high":341.257,"low":341.16,"close":341.185,"volume":3.03629994392395},{"timestamp":1742415360000,"open":341.186,"high":341.265,"low":341.178,"close":341.218,"volume":4.240799903869629},{"timestamp":1742415420000,"open":341.215,"high":341.314,"low":341.209,"close":341.267,"volume":1.8690999746322632},{"timestamp":1742415480000,"open":341.277,"high":341.286,"low":341.095,"close":341.169,"volume":1.2086999416351318},{"timestamp":1742415540000,"open":341.148,"high":341.179,"low":341.062,"close":341.147,"volume":1.0379999876022339},{"timestamp":1742415600000,"open":341.144,"high":341.319,"low":341.13,"close":341.293,"volume":0.9531000256538391},{"timestamp":1742415660000,"open":341.322,"high":341.324,"low":341.206,"close":341.206,"volume":0.7721999883651733},{"timestamp":1742415720000,"open":341.246,"high":341.309,"low":341.167,"close":341.178,"volume":1.8414000272750854},{"timestamp":1742415780000,"open":341.185,"high":341.451,"low":341.13,"close":341.425,"volume":1.3083000183105469},{"timestamp":1742415840000,"open":341.454,"high":341.553,"low":341.416,"close":341.441,"volume":1.232200026512146},{"timestamp":1742415900000,"open":341.438,"high":341.438,"low":341.357,"close":341.401,"volume":1.2120000123977661},{"timestamp":1742415960000,"open":341.399,"high":341.426,"low":341.337,"close":341.394,"volume":0.949400007724762},{"timestamp":1742416020000,"open":341.364,"high":341.364,"low":341.31,"close":341.31,"volume":0.42419999837875366},{"timestamp":1742416080000,"open":341.312,"high":341.368,"low":341.282,"close":341.342,"volume":1.1311999559402466},{"timestamp":1742416140000,"open":341.332,"high":341.427,"low":341.303,"close":341.354,"volume":1.6160000562667847},{"timestamp":1742416200000,"open":341.394,"high":341.395,"low":341.186,"close":341.215,"volume":2.100800037384033},{"timestamp":1742416260000,"open":341.216,"high":341.242,"low":341.172,"close":341.198,"volume":2.464400053024292},{"timestamp":1742416320000,"open":341.198,"high":341.206,"low":340.945,"close":341.092,"volume":3.413800001144409},{"timestamp":1742416380000,"open":341.091,"high":341.199,"low":341.091,"close":341.154,"volume":2.282599925994873},{"timestamp":1742416440000,"open":341.154,"high":341.178,"low":341.046,"close":341.056,"volume":1.5351999998092651},{"timestamp":1742416500000,"open":341.066,"high":341.142,"low":341.066,"close":341.137,"volume":1.9392000436782837},{"timestamp":1742416560000,"open":341.138,"high":341.245,"low":341.103,"close":341.133,"volume":2.646199941635132},{"timestamp":1742416620000,"open":341.164,"high":341.165,"low":341.078,"close":341.143,"volume":2.5250000953674316},{"timestamp":1742416680000,"open":341.144,"high":341.159,"low":341.069,"close":341.092,"volume":2.100800037384033},{"timestamp":1742416740000,"open":341.087,"high":341.123,"low":341.045,"close":341.108,"volume":2.484600067138672},{"timestamp":1742416800000,"open":341.098,"high":341.174,"low":341.098,"close":341.135,"volume":1.555400013923645},{"timestamp":1742416860000,"open":341.134,"high":341.135,"low":341.014,"close":341.053,"volume":1.1917999982833862},{"timestamp":1742416920000,"open":341.054,"high":341.126,"low":341.024,"close":341.122,"volume":0.8483999967575073},{"timestamp":1742416980000,"open":341.118,"high":341.142,"low":341.038,"close":341.075,"volume":0.7675999999046326},{"timestamp":1742417040000,"open":341.075,"high":341.159,"low":341.075,"close":341.13,"volume":0.6868000030517578},{"timestamp":1742417100000,"open":341.109,"high":341.209,"low":341.074,"close":341.084,"volume":0.6060000061988831},{"timestamp":1742417160000,"open":341.054,"high":341.17,"low":341.049,"close":341.127,"volume":0.9696000218391418},{"timestamp":1742417220000,"open":341.136,"high":341.387,"low":341.084,"close":341.372,"volume":0.5049999952316284},{"timestamp":1742417280000,"open":341.362,"high":341.362,"low":341.267,"close":341.267,"volume":0.28279998898506165},{"timestamp":1742417340000,"open":341.225,"high":341.344,"low":341.217,"close":341.297,"volume":0.7527999877929688},{"timestamp":1742417400000,"open":341.269,"high":341.336,"low":341.22,"close":341.292,"volume":0.949400007724762},{"timestamp":1742417460000,"open":341.287,"high":341.399,"low":341.277,"close":341.292,"volume":0.5049999952316284},{"timestamp":1742417520000,"open":341.301,"high":341.351,"low":341.229,"close":341.23,"volume":0.5252000093460083},{"timestamp":1742417580000,"open":341.241,"high":341.294,"low":341.151,"close":341.161,"volume":1.555400013923645},{"timestamp":1742417640000,"open":341.1,"high":341.226,"low":341.1,"close":341.22,"volume":1.0302000045776367},{"timestamp":1742417700000,"open":341.177,"high":341.223,"low":341.067,"close":341.202,"volume":3.0757999420166016},{"timestamp":1742417760000,"open":341.201,"high":341.321,"low":341.17,"close":341.291,"volume":1.878600001335144},{"timestamp":1742417820000,"open":341.279,"high":341.304,"low":341.085,"close":341.187,"volume":1.6563999652862549},{"timestamp":1742417880000,"open":341.177,"high":341.177,"low":340.938,"close":341.122,"volume":2.0390000343322754},{"timestamp":1742417940000,"open":341.082,"high":341.219,"low":340.14,"close":340.16,"volume":2.8203999996185303},{"timestamp":1742421600000,"open":341.458,"high":341.458,"low":341.29,"close":341.39,"volume":0.11339999735355377},{"timestamp":1742421660000,"open":341.391,"high":341.427,"low":340.947,"close":340.947,"volume":0.1335500031709671},{"timestamp":1742421720000,"open":340.928,"high":341.33,"low":340.928,"close":341.33,"volume":0.06475000083446503},{"timestamp":1742421840000,"open":341.382,"high":341.475,"low":341.225,"close":341.405,"volume":0.9354000091552734},{"timestamp":1742421900000,"open":341.354,"high":341.361,"low":338.433,"close":341.229,"volume":0.5519999861717224},{"timestamp":1742421960000,"open":341.225,"high":341.39,"low":341.175,"close":341.381,"volume":0.9269999861717224},{"timestamp":1742422020000,"open":341.381,"high":341.434,"low":341.323,"close":341.404,"volume":1.1715999841690063},{"timestamp":1742422080000,"open":341.404,"high":341.491,"low":341.381,"close":341.444,"volume":0.5336999893188477},{"timestamp":1742422140000,"open":341.455,"high":341.552,"low":341.436,"close":341.437,"volume":1.7288999557495117},{"timestamp":1742422200000,"open":341.437,"high":341.603,"low":341.385,"close":341.502,"volume":3.0046000480651855},{"timestamp":1742422260000,"open":341.543,"high":341.549,"low":341.496,"close":341.519,"volume":0.6345000267028809},{"timestamp":1742422320000,"open":341.52,"high":341.559,"low":341.482,"close":341.516,"volume":0.43549999594688416},{"timestamp":1742422380000,"open":341.513,"high":341.542,"low":341.35,"close":341.394,"volume":0.5163999795913696},{"timestamp":1742422440000,"open":341.364,"high":341.398,"low":341.272,"close":341.39,"volume":0.2777000069618225},{"timestamp":1742422500000,"open":341.39,"high":341.553,"low":341.136,"close":341.136,"volume":1.3147000074386597},{"timestamp":1742422560000,"open":341.136,"high":341.374,"low":341.136,"close":341.225,"volume":2.621299982070923},{"timestamp":1742422620000,"open":341.225,"high":341.323,"low":341.195,"close":341.226,"volume":0.978600025177002},{"timestamp":1742422680000,"open":341.275,"high":341.302,"low":341.204,"close":341.282,"volume":1.995300054550171},{"timestamp":1742422740000,"open":341.334,"high":341.357,"low":341.225,"close":341.339,"volume":1.0224000215530396},{"timestamp":1742422800000,"open":341.339,"high":341.367,"low":341.196,"close":341.336,"volume":0.7883999943733215},{"timestamp":1742422860000,"open":341.332,"high":341.401,"low":341.275,"close":341.275,"volume":0.5238000154495239},{"timestamp":1742422920000,"open":341.276,"high":341.346,"low":341.268,"close":341.269,"volume":0.5763999819755554},{"timestamp":1742422980000,"open":341.158,"high":341.263,"low":341.158,"close":341.263,"volume":0.325300008058548},{"timestamp":1742423040000,"open":341.292,"high":341.393,"low":341.248,"close":341.361,"volume":0.5527999997138977},{"timestamp":1742423100000,"open":341.332,"high":341.443,"low":341.332,"close":341.406,"volume":0.3077999949455261},{"timestamp":1742423160000,"open":341.407,"high":341.484,"low":341.383,"close":341.437,"volume":0.24560000002384186},{"timestamp":1742423220000,"open":341.437,"high":341.542,"low":341.437,"close":341.535,"volume":0.23749999701976776},{"timestamp":1742423280000,"open":341.535,"high":341.737,"low":341.498,"close":341.545,"volume":0.9398000240325928},{"timestamp":1742423340000,"open":341.545,"high":341.62,"low":341.474,"close":341.559,"volume":0.36149999499320984},{"timestamp":1742423400000,"open":341.563,"high":341.576,"low":341.29,"close":341.331,"volume":0.22779999673366547},{"timestamp":1742423460000,"open":341.38,"high":341.498,"low":341.351,"close":341.498,"volume":0.37389999628067017},{"timestamp":1742423520000,"open":341.499,"high":341.526,"low":341.415,"close":341.465,"volume":0.195700004696846},{"timestamp":1742423580000,"open":341.515,"high":341.522,"low":341.515,"close":341.522,"volume":0.03240000084042549},{"timestamp":1742423640000,"open":341.276,"high":341.525,"low":341.276,"close":341.525,"volume":0.04320000112056732},{"timestamp":1742423700000,"open":341.522,"high":341.526,"low":341.511,"close":341.526,"volume":0.047200001776218414},{"timestamp":1742423760000,"open":341.535,"high":341.704,"low":341.525,"close":341.704,"volume":0.5705000162124634},{"timestamp":1742423820000,"open":341.703,"high":341.727,"low":341.594,"close":341.677,"volume":1.337499976158142},{"timestamp":1742423880000,"open":341.674,"high":341.686,"low":341.558,"close":341.558,"volume":0.7878000140190125},{"timestamp":1742423940000,"open":341.555,"high":341.684,"low":341.498,"close":341.623,"volume":1.5958000421524048},{"timestamp":1742424000000,"open":341.624,"high":341.663,"low":341.589,"close":341.593,"volume":0.7473999857902527},{"timestamp":1742424060000,"open":341.589,"high":341.654,"low":341.44,"close":341.641,"volume":1.232200026512146},{"timestamp":1742424120000,"open":341.65,"high":341.65,"low":341.55,"close":341.591,"volume":0.5857999920845032},{"timestamp":1742424180000,"open":341.61,"high":341.611,"low":341.583,"close":341.596,"volume":0.26260000467300415},{"timestamp":1742424240000,"open":341.589,"high":341.655,"low":341.519,"close":341.519,"volume":1.232200026512146},{"timestamp":1742424300000,"open":341.515,"high":341.586,"low":341.388,"close":341.472,"volume":0.7515000104904175},{"timestamp":1742424360000,"open":341.442,"high":341.492,"low":341.415,"close":341.422,"volume":0.4848000109195709},{"timestamp":1742424420000,"open":341.402,"high":341.429,"low":341.399,"close":341.399,"volume":0.3837999999523163},{"timestamp":1742424480000,"open":341.399,"high":341.412,"low":341.387,"close":341.402,"volume":0.20200000703334808},{"timestamp":1742424540000,"open":341.397,"high":341.54,"low":341.374,"close":341.437,"volume":0.8483999967575073},{"timestamp":1742424600000,"open":341.417,"high":341.543,"low":341.356,"close":341.482,"volume":1.636199951171875},{"timestamp":1742424660000,"open":341.529,"high":341.543,"low":341.401,"close":341.445,"volume":1.4745999574661255},{"timestamp":1742424720000,"open":341.475,"high":341.53,"low":341.417,"close":341.515,"volume":1.312999963760376},{"timestamp":1742424780000,"open":341.505,"high":341.539,"low":341.489,"close":341.508,"volume":0.6665999889373779},{"timestamp":1742424840000,"open":341.515,"high":341.549,"low":341.498,"close":341.549,"volume":0.22220000624656677},{"timestamp":1742424900000,"open":341.589,"high":341.589,"low":341.286,"close":341.296,"volume":0.08079999685287476},{"timestamp":1742424960000,"open":341.297,"high":341.577,"low":341.287,"close":341.562,"volume":0.30300000309944153},{"timestamp":1742425020000,"open":341.542,"high":341.617,"low":341.515,"close":341.607,"volume":1.5351999998092651},{"timestamp":1742425080000,"open":341.587,"high":341.59,"low":341.526,"close":341.563,"volume":0.15389999747276306},{"timestamp":1742425140000,"open":341.56,"high":341.56,"low":341.454,"close":341.498,"volume":0.29159998893737793},{"timestamp":1742425200000,"open":341.429,"high":341.446,"low":341.243,"close":341.33,"volume":0.43470001220703125},{"timestamp":1742425260000,"open":341.361,"high":341.361,"low":341.252,"close":341.287,"volume":0.20250000059604645},{"timestamp":1742425320000,"open":341.276,"high":341.32,"low":341.203,"close":341.25,"volume":0.4887000024318695},{"timestamp":1742425380000,"open":341.247,"high":341.293,"low":341.126,"close":341.173,"volume":0.5831999778747559},{"timestamp":1742425440000,"open":341.173,"high":341.193,"low":341.049,"close":341.131,"volume":0.3806999921798706},{"timestamp":1742425500000,"open":341.091,"high":341.202,"low":341.076,"close":341.122,"volume":0.14579999446868896},{"timestamp":1742425560000,"open":341.121,"high":341.124,"low":341.007,"close":341.123,"volume":0.4050000011920929},{"timestamp":1742425620000,"open":341.143,"high":341.186,"low":341.1,"close":341.141,"volume":0.27000001072883606},{"timestamp":1742425680000,"open":341.139,"high":341.222,"low":341.096,"close":341.2,"volume":0.2484000027179718},{"timestamp":1742425740000,"open":341.199,"high":341.2,"low":341.015,"close":341.199,"volume":0.4374000132083893},{"timestamp":1742425800000,"open":341.199,"high":341.254,"low":341.068,"close":341.205,"volume":1.2660000324249268},{"timestamp":1742425860000,"open":341.206,"high":341.28,"low":341.202,"close":341.247,"volume":0.8281999826431274},{"timestamp":1742425920000,"open":341.237,"high":341.297,"low":341.188,"close":341.276,"volume":1.1109999418258667},{"timestamp":1742425980000,"open":341.276,"high":341.33,"low":341.276,"close":341.314,"volume":0.5454000234603882},{"timestamp":1742426040000,"open":341.318,"high":341.347,"low":341.239,"close":341.306,"volume":1.0908000469207764},{"timestamp":1742426100000,"open":341.304,"high":341.371,"low":341.238,"close":341.304,"volume":1.9190000295639038},{"timestamp":1742426160000,"open":341.296,"high":341.367,"low":341.226,"close":341.297,"volume":1.8583999872207642},{"timestamp":1742426220000,"open":341.322,"high":341.473,"low":341.19,"close":341.473,"volume":4.080399990081787},{"timestamp":1742426280000,"open":341.466,"high":341.498,"low":341.38,"close":341.498,"volume":3.6763999462127686},{"timestamp":1742426340000,"open":341.498,"high":341.628,"low":341.465,"close":341.609,"volume":4.080399990081787},{"timestamp":1742426400000,"open":341.586,"high":341.661,"low":341.529,"close":341.648,"volume":5.610300064086914},{"timestamp":1742426460000,"open":341.587,"high":341.667,"low":341.497,"close":341.554,"volume":5.029799938201904},{"timestamp":1742426520000,"open":341.526,"high":341.689,"low":341.505,"close":341.667,"volume":4.201600074768066},{"timestamp":1742426580000,"open":341.667,"high":341.748,"low":341.568,"close":341.624,"volume":2.3835999965667725},{"timestamp":1742426640000,"open":341.621,"high":341.645,"low":341.519,"close":341.61,"volume":0.8483999967575073},{"timestamp":1742426700000,"open":341.599,"high":341.62,"low":341.526,"close":341.602,"volume":1.292799949645996},{"timestamp":1742426760000,"open":341.683,"high":341.741,"low":341.599,"close":341.68,"volume":1.0961999893188477},{"timestamp":1742426820000,"open":341.615,"high":341.839,"low":341.565,"close":341.823,"volume":3.5552000999450684},{"timestamp":1742426880000,"open":341.829,"high":341.836,"low":341.723,"close":341.779,"volume":2.6947999000549316},{"timestamp":1742426940000,"open":341.779,"high":341.862,"low":341.768,"close":341.837,"volume":1.4598000049591064},{"timestamp":1742427000000,"open":341.845,"high":341.89,"low":341.758,"close":341.795,"volume":1.9392000436782837},{"timestamp":1742427060000,"open":341.805,"high":341.882,"low":341.619,"close":341.633,"volume":1.6765999794006348},{"timestamp":1742427120000,"open":341.647,"high":341.679,"low":341.627,"close":341.627,"volume":0.4081000089645386},{"timestamp":1742427180000,"open":341.546,"high":341.711,"low":341.546,"close":341.696,"volume":1.0908000469207764},{"timestamp":1742427240000,"open":341.705,"high":341.705,"low":341.594,"close":341.655,"volume":0.5252000093460083},{"timestamp":1742427300000,"open":341.655,"high":341.679,"low":341.595,"close":341.67,"volume":1.555400013923645},{"timestamp":1742427360000,"open":341.671,"high":341.769,"low":341.576,"close":341.606,"volume":2.4495999813079834},{"timestamp":1742427420000,"open":341.626,"high":341.806,"low":341.587,"close":341.764,"volume":3.9793999195098877},{"timestamp":1742427480000,"open":341.765,"high":341.819,"low":341.688,"close":341.809,"volume":5.580599784851074},{"timestamp":1742427540000,"open":341.811,"high":341.852,"low":341.74,"close":341.852,"volume":3.301100015640259},{"timestamp":1742427600000,"open":341.863,"high":341.868,"low":341.749,"close":341.806,"volume":1.6168999671936035},{"timestamp":1742427660000,"open":341.795,"high":341.887,"low":341.775,"close":341.791,"volume":2.8886001110076904},{"timestamp":1742427720000,"open":341.797,"high":341.838,"low":341.746,"close":341.801,"volume":4.322800159454346},{"timestamp":1742427780000,"open":341.76,"high":341.814,"low":341.703,"close":341.743,"volume":1.3736000061035156},{"timestamp":1742427840000,"open":341.743,"high":341.771,"low":341.709,"close":341.741,"volume":0.949400007724762},{"timestamp":1742427900000,"open":341.731,"high":341.79,"low":341.721,"close":341.738,"volume":0.6262000203132629},{"timestamp":1742427960000,"open":341.758,"high":341.758,"low":341.665,"close":341.7,"volume":0.9939000010490417},{"timestamp":1742428020000,"open":341.693,"high":341.747,"low":341.624,"close":341.685,"volume":2.908799886703491},{"timestamp":1742428080000,"open":341.709,"high":341.797,"low":341.655,"close":341.793,"volume":2.141200065612793},{"timestamp":1742428140000,"open":341.786,"high":341.818,"low":341.735,"close":341.797,"volume":0.646399974822998},{"timestamp":1742428200000,"open":341.794,"high":341.8,"low":341.685,"close":341.705,"volume":2.121000051498413},{"timestamp":1742428260000,"open":341.696,"high":341.75,"low":341.591,"close":341.61,"volume":2.605799913406372},{"timestamp":1742428320000,"open":341.611,"high":341.763,"low":341.581,"close":341.719,"volume":1.292799949645996},{"timestamp":1742428380000,"open":341.728,"high":341.738,"low":341.661,"close":341.661,"volume":0.6707000136375427},{"timestamp":1742428440000,"open":341.665,"high":341.795,"low":341.617,"close":341.753,"volume":2.161400079727173},{"timestamp":1742428500000,"open":341.735,"high":341.904,"low":341.685,"close":341.861,"volume":3.474400043487549},{"timestamp":1742428560000,"open":341.807,"high":341.935,"low":341.71,"close":341.884,"volume":1.878600001335144},{"timestamp":1742428620000,"open":341.892,"high":341.995,"low":341.838,"close":341.978,"volume":0.989799976348877},{"timestamp":1742428680000,"open":341.968,"high":342.003,"low":341.885,"close":341.897,"volume":1.7829999923706055},{"timestamp":1742428740000,"open":341.895,"high":341.948,"low":341.895,"close":341.935,"volume":1.2726000547409058}]