[{"timestamp":1742391000000,"open":282.564,"high":282.564,"low":281.394,"close":281.394,"volume":0.10140000283718109},{"timestamp":1742391060000,"open":282.904,"high":282.904,"low":280.354,"close":280.354,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":280.354,"high":280.354,"low":280.354,"close":280.354,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":280.354,"high":280.354,"low":280.354,"close":280.354,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":280.754,"high":283.614,"low":280.754,"close":283.614,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":281.514,"high":283.174,"low":281.004,"close":282.414,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":282.414,"high":282.414,"low":282.414,"close":282.414,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":283.464,"high":283.464,"low":281.964,"close":281.964,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":281.964,"high":281.964,"low":280.724,"close":280.734,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":281.124,"high":283.194,"low":280.734,"close":282.384,"volume":0.06870000064373016},{"timestamp":1742391660000,"open":282.384,"high":282.384,"low":282.384,"close":282.384,"volume":0.06599999964237213},{"timestamp":1742391720000,"open":281.414,"high":282.524,"low":281.414,"close":282.524,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":282.524,"high":282.524,"low":282.524,"close":282.524,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":281.414,"high":281.414,"low":280.734,"close":281.114,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":282.474,"high":282.524,"low":282.474,"close":282.524,"volume":0.0017999999690800905},{"timestamp":1742391960000,"open":282.774,"high":282.904,"low":282.524,"close":282.524,"volume":0.053700000047683716},{"timestamp":1742392020000,"open":282.524,"high":282.524,"low":282.524,"close":282.524,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":282.524,"high":282.524,"low":281.554,"close":281.554,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":283.354,"high":283.354,"low":283.354,"close":283.354,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":283.694,"high":283.694,"low":281.964,"close":281.964,"volume":0.0494999997317791},{"timestamp":1742392260000,"open":281.964,"high":283.224,"low":281.964,"close":283.124,"volume":0.16110000014305115},{"timestamp":1742392320000,"open":283.094,"high":283.094,"low":282.404,"close":282.894,"volume":0.593999981880188},{"timestamp":1742392380000,"open":282.894,"high":282.984,"low":282.404,"close":282.414,"volume":0.489300012588501},{"timestamp":1742392440000,"open":282.414,"high":282.554,"low":281.444,"close":281.644,"volume":0.5123999714851379},{"timestamp":1742392500000,"open":281.444,"high":282.924,"low":281.444,"close":281.614,"volume":0.16200000047683716},{"timestamp":1742392560000,"open":281.734,"high":283.174,"low":281.614,"close":281.894,"volume":0.31679999828338623},{"timestamp":1742392620000,"open":281.894,"high":283.014,"low":281.894,"close":283.014,"volume":0.22439999878406525},{"timestamp":1742392680000,"open":283.114,"high":283.114,"low":281.894,"close":281.894,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":281.694,"high":281.694,"low":281.534,"close":281.534,"volume":0.15839999914169312},{"timestamp":1742392800000,"open":282.654,"high":282.654,"low":281.534,"close":281.534,"volume":0.053700000047683716},{"timestamp":1742392860000,"open":281.954,"high":283.084,"low":281.954,"close":283.084,"volume":0.06780000030994415},{"timestamp":1742392920000,"open":283.084,"high":283.084,"low":283.084,"close":283.084,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":282.664,"high":282.664,"low":282.664,"close":282.664,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":283.974,"high":283.974,"low":282.664,"close":282.664,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":282.944,"high":282.944,"low":282.944,"close":282.944,"volume":0.0008999999845400453},{"timestamp":1742393220000,"open":284.384,"high":284.384,"low":283.974,"close":283.974,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":283.974,"high":283.974,"low":283.264,"close":283.264,"volume":0.022199999541044235},{"timestamp":1742393340000,"open":283.534,"high":284.374,"low":283.534,"close":284.374,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":284.384,"high":284.384,"low":284.384,"close":284.384,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":284.814,"high":284.814,"low":284.814,"close":284.814,"volume":0.0008999999845400453},{"timestamp":1742393520000,"open":284.634,"high":284.684,"low":284.634,"close":284.684,"volume":0.014100000262260437},{"timestamp":1742393580000,"open":284.684,"high":284.684,"low":284.374,"close":284.374,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":284.484,"high":284.484,"low":284.484,"close":284.484,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":284.484,"high":284.914,"low":284.484,"close":284.914,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":284.864,"high":284.864,"low":284.724,"close":284.724,"volume":0.07079999893903732},{"timestamp":1742393820000,"open":284.724,"high":284.894,"low":284.704,"close":284.894,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":284.894,"high":284.894,"low":284.894,"close":284.894,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":284.844,"high":284.844,"low":284.844,"close":284.844,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":284.844,"high":285.064,"low":284.844,"close":284.844,"volume":0.08190000057220459},{"timestamp":1742394060000,"open":285.114,"high":285.254,"low":284.844,"close":284.974,"volume":0.12060000002384186},{"timestamp":1742394120000,"open":284.974,"high":284.974,"low":284.974,"close":284.974,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":285.124,"high":285.124,"low":285.124,"close":285.124,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":284.974,"high":284.974,"low":284.974,"close":284.974,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":285.294,"high":285.294,"low":284.974,"close":284.974,"volume":0.014100000262260437},{"timestamp":1742394420000,"open":284.974,"high":284.974,"low":284.844,"close":284.844,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":284.864,"high":284.964,"low":284.864,"close":284.964,"volume":0.0017999999690800905},{"timestamp":1742394540000,"open":284.964,"high":284.964,"low":284.574,"close":284.574,"volume":0.061799999326467514},{"timestamp":1742394600000,"open":284.574,"high":284.574,"low":284.574,"close":284.574,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":284.914,"high":284.914,"low":284.914,"close":284.914,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":285.174,"high":285.174,"low":284.994,"close":285.054,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":285.234,"high":285.234,"low":285.234,"close":285.234,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":285.344,"high":285.444,"low":285.344,"close":285.444,"volume":0.014100000262260437},{"timestamp":1742394900000,"open":285.444,"high":285.444,"low":284.624,"close":284.624,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":284.914,"high":284.914,"low":284.914,"close":284.914,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":285.124,"high":285.124,"low":285.124,"close":285.124,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":285.124,"high":285.124,"low":284.914,"close":284.914,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":284.914,"high":284.914,"low":284.914,"close":284.914,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":284.924,"high":285.004,"low":284.924,"close":285.004,"volume":0.0017999999690800905},{"timestamp":1742395440000,"open":285.004,"high":285.004,"low":284.124,"close":284.124,"volume":0.07079999893903732},{"timestamp":1742395500000,"open":284.124,"high":284.834,"low":284.124,"close":284.824,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":284.824,"high":284.824,"low":284.824,"close":284.824,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":284.884,"high":284.904,"low":284.884,"close":284.904,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":285.154,"high":285.154,"low":284.904,"close":284.904,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":284.904,"high":285.134,"low":284.904,"close":285.134,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":284.904,"high":284.904,"low":284.904,"close":284.904,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":284.954,"high":284.964,"low":284.954,"close":284.964,"volume":0.04859999939799309},{"timestamp":1742395980000,"open":284.964,"high":284.964,"low":284.964,"close":284.964,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":284.964,"high":284.964,"low":284.964,"close":284.964,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":284.964,"high":284.964,"low":284.734,"close":284.734,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":284.404,"high":284.404,"low":284.404,"close":284.404,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":284.584,"high":284.584,"low":284.584,"close":284.584,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":284.594,"high":284.594,"low":284.594,"close":284.594,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":284.604,"high":284.604,"low":284.604,"close":284.604,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":284.604,"high":284.854,"low":284.604,"close":284.854,"volume":0.029100000858306885},{"timestamp":1742396520000,"open":284.854,"high":284.854,"low":284.854,"close":284.854,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":284.854,"high":284.854,"low":284.854,"close":284.854,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":284.854,"high":284.854,"low":284.604,"close":284.604,"volume":0.10140000283718109},{"timestamp":1742396700000,"open":284.604,"high":284.924,"low":284.604,"close":284.924,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":284.924,"high":284.974,"low":284.924,"close":284.974,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":284.984,"high":285.294,"low":284.924,"close":285.174,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":285.294,"high":285.294,"low":284.924,"close":284.924,"volume":0.06360000371932983},{"timestamp":1742396940000,"open":285.124,"high":285.534,"low":285.124,"close":285.534,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":285.544,"high":285.544,"low":285.544,"close":285.544,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":285.544,"high":285.544,"low":285.544,"close":285.544,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":285.674,"high":285.674,"low":285.674,"close":285.674,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":285.674,"high":285.674,"low":285.534,"close":285.534,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":285.524,"high":285.524,"low":285.154,"close":285.374,"volume":0.08910000324249268},{"timestamp":1742397480000,"open":285.374,"high":285.374,"low":285.104,"close":285.104,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":285.104,"high":285.104,"low":285.104,"close":285.104,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":284.924,"high":285.104,"low":284.924,"close":285.104,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":285.054,"high":285.454,"low":285.054,"close":285.394,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":285.414,"high":285.454,"low":285.394,"close":285.454,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":285.454,"high":285.454,"low":285.454,"close":285.454,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":285.454,"high":285.454,"low":285.454,"close":285.454,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":285.454,"high":285.454,"low":285.454,"close":285.454,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":285.464,"high":285.464,"low":285.464,"close":285.464,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":285.654,"high":285.654,"low":285.654,"close":285.654,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":285.654,"high":285.654,"low":285.654,"close":285.654,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":285.654,"high":285.654,"low":285.654,"close":285.654,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":285.744,"high":285.834,"low":285.744,"close":285.834,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":285.934,"high":285.934,"low":285.624,"close":285.624,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":285.624,"high":285.624,"low":285.324,"close":285.324,"volume":0.12780000269412994},{"timestamp":1742398560000,"open":285.324,"high":285.414,"low":285.324,"close":285.414,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":285.414,"high":285.414,"low":285.324,"close":285.324,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":285.324,"high":285.414,"low":285.324,"close":285.324,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":285.324,"high":285.324,"low":285.324,"close":285.324,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":285.324,"high":285.324,"low":285.324,"close":285.324,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":285.324,"high":285.424,"low":285.324,"close":285.424,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":285.444,"high":285.444,"low":285.444,"close":285.444,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":285.574,"high":285.714,"low":285.574,"close":285.714,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":285.904,"high":285.904,"low":285.744,"close":285.844,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":285.844,"high":285.934,"low":285.844,"close":285.934,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":286.114,"high":286.114,"low":285.934,"close":285.994,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":285.994,"high":285.994,"low":285.994,"close":285.994,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":285.994,"high":285.994,"low":285.994,"close":285.994,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":286.004,"high":286.004,"low":285.994,"close":285.994,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":285.994,"high":286.334,"low":285.994,"close":286.334,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":286.334,"high":286.334,"low":286.234,"close":286.234,"volume":0.03539999946951866},{"timestamp":1742400120000,"open":286.244,"high":286.244,"low":286.244,"close":286.244,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":286.244,"high":286.244,"low":286.244,"close":286.244,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":286.254,"high":286.554,"low":286.254,"close":286.554,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":286.554,"high":286.554,"low":286.554,"close":286.554,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":286.554,"high":286.804,"low":286.554,"close":286.804,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":286.814,"high":287.004,"low":286.814,"close":287.004,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":286.804,"high":286.874,"low":286.804,"close":286.874,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":286.874,"high":286.874,"low":286.804,"close":286.804,"volume":0.031199999153614044},{"timestamp":1742400660000,"open":286.804,"high":286.804,"low":286.804,"close":286.804,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":286.534,"high":286.534,"low":286.534,"close":286.534,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":286.744,"high":286.744,"low":286.594,"close":286.594,"volume":0.03539999946951866},{"timestamp":1742400840000,"open":286.424,"high":286.524,"low":286.424,"close":286.424,"volume":0.08820000290870667},{"timestamp":1742400900000,"open":286.424,"high":286.424,"low":286.424,"close":286.424,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":286.344,"high":286.344,"low":286.324,"close":286.324,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":286.304,"high":286.304,"low":286.294,"close":286.294,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":286.334,"high":286.334,"low":286.294,"close":286.294,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":286.294,"high":286.294,"low":286.294,"close":286.294,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":286.294,"high":286.464,"low":286.294,"close":286.464,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":286.414,"high":286.414,"low":286.394,"close":286.394,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":286.394,"high":286.394,"low":286.234,"close":286.234,"volume":0.04859999939799309},{"timestamp":1742401620000,"open":286.234,"high":286.234,"low":286.234,"close":286.234,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":286.244,"high":286.254,"low":286.244,"close":286.244,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":286.244,"high":286.254,"low":286.244,"close":286.254,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":286.244,"high":286.254,"low":286.244,"close":286.254,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":286.264,"high":286.264,"low":286.264,"close":286.264,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":286.264,"high":286.264,"low":286.264,"close":286.264,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":286.264,"high":286.264,"low":286.264,"close":286.264,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":286.374,"high":286.374,"low":286.374,"close":286.374,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":286.374,"high":286.394,"low":286.374,"close":286.374,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":286.394,"high":286.394,"low":286.394,"close":286.394,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":286.394,"high":286.404,"low":286.394,"close":286.404,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":286.414,"high":286.654,"low":286.414,"close":286.424,"volume":0.08009999990463257},{"timestamp":1742403240000,"open":286.644,"high":286.694,"low":286.424,"close":286.694,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":286.694,"high":286.834,"low":286.694,"close":286.694,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":286.244,"high":286.484,"low":286.244,"close":286.484,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":286.484,"high":286.484,"low":286.234,"close":286.234,"volume":0.04859999939799309},{"timestamp":1742403480000,"open":286.244,"high":286.244,"low":286.244,"close":286.244,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":286.244,"high":286.244,"low":286.244,"close":286.244,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":286.244,"high":286.244,"low":286.244,"close":286.244,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":286.374,"high":286.484,"low":286.374,"close":286.414,"volume":0.04050000011920929},{"timestamp":1742403720000,"open":286.414,"high":286.414,"low":286.124,"close":286.124,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":286.124,"high":286.124,"low":286.124,"close":286.124,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":286.054,"high":286.054,"low":285.994,"close":285.994,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":285.994,"high":285.994,"low":285.684,"close":285.684,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":285.684,"high":285.684,"low":285.634,"close":285.634,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":285.634,"high":285.634,"low":285.634,"close":285.634,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":285.634,"high":285.634,"low":285.604,"close":285.604,"volume":0.061799999326467514},{"timestamp":1742404200000,"open":285.624,"high":285.624,"low":285.624,"close":285.624,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":285.624,"high":285.624,"low":285.624,"close":285.624,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":285.624,"high":285.624,"low":285.524,"close":285.524,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":285.524,"high":285.524,"low":285.064,"close":285.064,"volume":0.17640000581741333},{"timestamp":1742404500000,"open":285.064,"high":285.064,"low":285.064,"close":285.064,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":285.064,"high":285.064,"low":284.964,"close":284.964,"volume":0.10140000283718109},{"timestamp":1742404620000,"open":284.964,"high":284.984,"low":284.904,"close":284.984,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":284.904,"high":284.984,"low":284.904,"close":284.984,"volume":0.094200000166893},{"timestamp":1742404740000,"open":284.904,"high":284.984,"low":284.904,"close":284.984,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":284.984,"high":284.984,"low":284.984,"close":284.984,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":284.984,"high":284.984,"low":284.984,"close":284.984,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":284.904,"high":285.204,"low":284.904,"close":285.004,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":285.004,"high":285.064,"low":285.004,"close":285.064,"volume":0.06689999997615814},{"timestamp":1742405040000,"open":285.074,"high":285.124,"low":285.074,"close":285.124,"volume":0.027300000190734863},{"timestamp":1742405100000,"open":285.124,"high":285.134,"low":285.124,"close":285.134,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":285.134,"high":285.134,"low":285.134,"close":285.134,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":285.124,"high":285.124,"low":284.954,"close":284.984,"volume":0.053700000047683716},{"timestamp":1742405400000,"open":284.984,"high":284.984,"low":284.984,"close":284.984,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":284.904,"high":284.904,"low":284.904,"close":284.904,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":284.734,"high":284.734,"low":284.734,"close":284.734,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":284.764,"high":284.834,"low":284.764,"close":284.834,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":284.894,"high":284.894,"low":284.894,"close":284.894,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":284.894,"high":284.894,"low":284.894,"close":284.894,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":285.094,"high":285.294,"low":284.894,"close":285.294,"volume":0.09510000050067902},{"timestamp":1742406000000,"open":285.294,"high":285.294,"low":284.944,"close":284.954,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":284.954,"high":284.954,"low":284.954,"close":284.954,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":284.954,"high":284.954,"low":284.894,"close":284.894,"volume":0.093299999833107},{"timestamp":1742406180000,"open":284.874,"high":284.954,"low":284.874,"close":284.874,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":284.874,"high":284.874,"low":284.534,"close":284.534,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":284.534,"high":284.534,"low":284.284,"close":284.294,"volume":0.07079999893903732},{"timestamp":1742406420000,"open":284.294,"high":284.294,"low":283.854,"close":284.024,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":284.024,"high":284.194,"low":284.024,"close":284.024,"volume":0.061799999326467514},{"timestamp":1742406540000,"open":283.854,"high":283.874,"low":283.854,"close":283.874,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":283.954,"high":284.014,"low":283.954,"close":284.014,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":284.224,"high":284.224,"low":284.144,"close":284.204,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":284.214,"high":284.214,"low":284.214,"close":284.214,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":284.224,"high":284.224,"low":284.214,"close":284.214,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":284.364,"high":284.364,"low":284.364,"close":284.364,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":284.364,"high":284.364,"low":284.214,"close":284.214,"volume":0.04859999939799309},{"timestamp":1742407080000,"open":283.854,"high":284.144,"low":283.854,"close":283.854,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":283.774,"high":283.774,"low":283.454,"close":283.474,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":283.454,"high":284.304,"low":282.914,"close":284.304,"volume":0.15870000422000885},{"timestamp":1742407260000,"open":284.304,"high":284.304,"low":283.714,"close":283.714,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":284.324,"high":284.364,"low":284.324,"close":284.364,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":284.524,"high":284.654,"low":284.524,"close":284.654,"volume":0.029999999329447746},{"timestamp":1742407440000,"open":284.594,"high":284.684,"low":284.524,"close":284.524,"volume":0.08579999953508377},{"timestamp":1742407500000,"open":284.614,"high":284.614,"low":283.714,"close":284.304,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":284.014,"high":284.264,"low":284.014,"close":284.254,"volume":0.061799999326467514},{"timestamp":1742407620000,"open":284.264,"high":284.274,"low":283.794,"close":283.794,"volume":0.13770000636577606},{"timestamp":1742407680000,"open":283.964,"high":284.134,"low":283.794,"close":283.974,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":283.884,"high":284.454,"low":283.884,"close":284.154,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":284.494,"high":284.494,"low":284.334,"close":284.454,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":284.464,"high":284.634,"low":284.464,"close":284.634,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":284.744,"high":285.044,"low":284.744,"close":284.864,"volume":0.08100000023841858},{"timestamp":1742408040000,"open":284.854,"high":284.854,"low":284.674,"close":284.674,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":284.674,"high":284.874,"low":284.674,"close":284.844,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":284.844,"high":284.844,"low":284.844,"close":284.844,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":284.844,"high":284.874,"low":284.844,"close":284.874,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":284.874,"high":284.874,"low":284.784,"close":284.784,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":284.784,"high":284.784,"low":284.784,"close":284.784,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":284.784,"high":284.784,"low":284.784,"close":284.784,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":284.784,"high":284.784,"low":284.784,"close":284.784,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":284.674,"high":284.674,"low":284.674,"close":284.674,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":284.674,"high":284.674,"low":284.574,"close":284.574,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":284.664,"high":285.104,"low":284.664,"close":285.104,"volume":0.04230000078678131},{"timestamp":1742409060000,"open":285.234,"high":285.644,"low":285.234,"close":285.414,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":285.584,"high":286.004,"low":285.584,"close":286.004,"volume":0.04230000078678131},{"timestamp":1742409180000,"open":286.004,"high":286.004,"low":285.484,"close":285.484,"volume":0.17219999432563782},{"timestamp":1742409240000,"open":285.484,"high":285.484,"low":285.324,"close":285.324,"volume":0.031199999153614044},{"timestamp":1742409360000,"open":285.324,"high":285.354,"low":285.324,"close":285.354,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":285.354,"high":285.374,"low":285.354,"close":285.354,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":285.354,"high":285.354,"low":285.354,"close":285.354,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":285.354,"high":285.354,"low":284.974,"close":284.974,"volume":0.10559999942779541},{"timestamp":1742409600000,"open":284.974,"high":284.974,"low":284.974,"close":284.974,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":284.974,"high":285.324,"low":284.974,"close":285.324,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":285.394,"high":285.604,"low":285.394,"close":285.594,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":285.604,"high":285.814,"low":285.604,"close":285.814,"volume":0.029999999329447746},{"timestamp":1742409900000,"open":285.844,"high":286.154,"low":285.844,"close":286.154,"volume":0.10740000009536743},{"timestamp":1742409960000,"open":286.154,"high":286.154,"low":285.514,"close":285.864,"volume":0.08489999920129776},{"timestamp":1742410080000,"open":285.874,"high":285.884,"low":285.874,"close":285.884,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":285.884,"high":285.884,"low":285.884,"close":285.884,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":285.914,"high":285.924,"low":285.914,"close":285.924,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":285.924,"high":285.924,"low":285.924,"close":285.924,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":285.924,"high":286.694,"low":285.924,"close":286.514,"volume":0.10740000009536743},{"timestamp":1742410380000,"open":286.734,"high":287.154,"low":286.734,"close":287.154,"volume":0.01679999940097332},{"timestamp":1742410440000,"open":287.154,"high":287.154,"low":286.734,"close":286.734,"volume":0.04439999908208847},{"timestamp":1742410560000,"open":286.734,"high":286.734,"low":286.734,"close":286.734,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":286.854,"high":287.304,"low":286.854,"close":287.034,"volume":0.09179999679327011},{"timestamp":1742410680000,"open":287.034,"high":287.034,"low":286.854,"close":286.854,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":286.914,"high":286.914,"low":286.914,"close":286.914,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":287.134,"high":287.134,"low":287.134,"close":287.134,"volume":0.0008999999845400453},{"timestamp":1742410860000,"open":287.254,"high":287.254,"low":287.254,"close":287.254,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":287.384,"high":287.414,"low":287.384,"close":287.414,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":287.424,"high":287.444,"low":287.424,"close":287.444,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":287.484,"high":287.964,"low":287.484,"close":287.964,"volume":0.030899999663233757},{"timestamp":1742411160000,"open":287.974,"high":287.994,"low":287.974,"close":287.994,"volume":0.014999999664723873},{"timestamp":1742411220000,"open":288.004,"high":288.434,"low":287.994,"close":288.434,"volume":0.09510000050067902},{"timestamp":1742411280000,"open":288.474,"high":288.584,"low":288.474,"close":288.534,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":288.544,"high":288.544,"low":288.544,"close":288.544,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":288.544,"high":288.974,"low":288.544,"close":288.874,"volume":0.11100000143051147},{"timestamp":1742411460000,"open":288.874,"high":288.874,"low":288.634,"close":288.634,"volume":0.13259999454021454},{"timestamp":1742411520000,"open":288.634,"high":288.634,"low":288.334,"close":288.334,"volume":0.12780000269412994},{"timestamp":1742411580000,"open":288.334,"high":288.334,"low":288.334,"close":288.334,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":288.344,"high":288.384,"low":288.344,"close":288.384,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":288.464,"high":288.784,"low":288.344,"close":288.634,"volume":0.12240000069141388},{"timestamp":1742411760000,"open":288.564,"high":288.654,"low":288.524,"close":288.524,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":288.524,"high":288.524,"low":288.194,"close":288.194,"volume":0.14579999446868896},{"timestamp":1742411880000,"open":288.064,"high":288.064,"low":287.974,"close":287.974,"volume":0.12780000269412994},{"timestamp":1742411940000,"open":287.974,"high":287.974,"low":287.794,"close":287.794,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":287.794,"high":287.794,"low":286.694,"close":286.694,"volume":0.2513999938964844},{"timestamp":1742412060000,"open":286.834,"high":286.834,"low":286.834,"close":286.834,"volume":0.1460999995470047},{"timestamp":1742412120000,"open":286.834,"high":286.974,"low":286.834,"close":286.834,"volume":0.13199999928474426},{"timestamp":1742412180000,"open":286.834,"high":286.834,"low":286.544,"close":286.544,"volume":0.16740000247955322},{"timestamp":1742412240000,"open":286.544,"high":286.754,"low":286.544,"close":286.554,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":286.544,"high":286.544,"low":286.504,"close":286.544,"volume":0.061799999326467514},{"timestamp":1742412360000,"open":286.544,"high":286.544,"low":286.374,"close":286.374,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":286.264,"high":286.264,"low":285.454,"close":285.454,"volume":0.23340000212192535},{"timestamp":1742412480000,"open":285.454,"high":285.984,"low":285.454,"close":285.534,"volume":0.1460999995470047},{"timestamp":1742412540000,"open":284.414,"high":285.144,"low":284.414,"close":285.144,"volume":0.093299999833107},{"timestamp":1742412600000,"open":285.244,"high":285.634,"low":285.244,"close":285.634,"volume":0.07859999686479568},{"timestamp":1742412660000,"open":285.544,"high":286.144,"low":285.544,"close":285.664,"volume":0.11969999969005585},{"timestamp":1742412720000,"open":285.664,"high":286.114,"low":285.664,"close":285.934,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":286.254,"high":286.264,"low":286.254,"close":286.264,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":286.534,"high":286.544,"low":286.374,"close":286.374,"volume":0.014999999664723873},{"timestamp":1742412900000,"open":286.224,"high":286.224,"low":286.024,"close":286.024,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":286.144,"high":286.144,"low":286.024,"close":286.044,"volume":0.05460000038146973},{"timestamp":1742413020000,"open":286.224,"high":286.314,"low":286.224,"close":286.314,"volume":0.04230000078678131},{"timestamp":1742413080000,"open":286.434,"high":286.684,"low":286.434,"close":286.684,"volume":0.05550000071525574},{"timestamp":1742413140000,"open":286.744,"high":286.974,"low":286.714,"close":286.864,"volume":0.16920000314712524},{"timestamp":1742413200000,"open":286.874,"high":287.054,"low":286.864,"close":286.884,"volume":0.0414000004529953},{"timestamp":1742413260000,"open":286.884,"high":287.154,"low":286.884,"close":287.114,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":287.154,"high":287.154,"low":286.924,"close":286.924,"volume":0.06689999997615814},{"timestamp":1742413380000,"open":286.934,"high":286.944,"low":286.934,"close":286.944,"volume":0.014100000262260437},{"timestamp":1742413440000,"open":287.064,"high":287.444,"low":287.064,"close":287.444,"volume":0.05550000071525574},{"timestamp":1742413500000,"open":287.634,"high":287.694,"low":287.574,"close":287.574,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":287.474,"high":287.474,"low":287.254,"close":287.254,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":287.204,"high":287.204,"low":287.204,"close":287.204,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":287.204,"high":287.204,"low":286.924,"close":286.924,"volume":0.08399999886751175},{"timestamp":1742413740000,"open":286.674,"high":286.674,"low":286.674,"close":286.674,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":286.444,"high":286.604,"low":286.024,"close":286.394,"volume":0.16200000047683716},{"timestamp":1742413860000,"open":286.394,"high":286.394,"low":285.274,"close":286.164,"volume":0.17640000581741333},{"timestamp":1742413920000,"open":285.724,"high":285.924,"low":285.584,"close":285.924,"volume":0.10649999976158142},{"timestamp":1742413980000,"open":285.924,"high":285.924,"low":285.814,"close":285.834,"volume":0.053700000047683716},{"timestamp":1742414040000,"open":285.814,"high":286.144,"low":285.814,"close":285.814,"volume":0.11640000343322754},{"timestamp":1742414100000,"open":285.814,"high":285.814,"low":285.584,"close":285.584,"volume":0.18060000240802765},{"timestamp":1742414160000,"open":285.584,"high":285.644,"low":285.584,"close":285.644,"volume":0.08009999990463257},{"timestamp":1742414220000,"open":285.644,"high":285.694,"low":285.644,"close":285.694,"volume":0.11969999969005585},{"timestamp":1742414280000,"open":285.874,"high":285.914,"low":285.664,"close":285.744,"volume":0.1356000006198883},{"timestamp":1742414340000,"open":285.864,"high":285.864,"low":284.924,"close":284.924,"volume":0.12060000002384186}]