[{"timestamp":1742391000000,"open":327.988,"high":329.328,"low":327.988,"close":327.988,"volume":0.04230000078678131},{"timestamp":1742391060000,"open":327.988,"high":327.988,"low":327.988,"close":327.988,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":328.368,"high":328.368,"low":328.368,"close":328.368,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":328.368,"high":328.368,"low":328.368,"close":328.368,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":329.518,"high":329.838,"low":329.518,"close":329.838,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":329.838,"high":329.838,"low":328.318,"close":328.318,"volume":0.1965000033378601},{"timestamp":1742391420000,"open":328.318,"high":328.318,"low":328.318,"close":328.318,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":328.318,"high":328.318,"low":328.318,"close":328.318,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":328.318,"high":328.748,"low":327.988,"close":327.988,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":328.208,"high":328.208,"low":327.988,"close":327.988,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":328.308,"high":328.308,"low":327.988,"close":327.988,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":327.988,"high":328.328,"low":327.988,"close":328.328,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":327.988,"high":328.448,"low":327.988,"close":328.448,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":328.448,"high":328.678,"low":327.988,"close":328.678,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":328.788,"high":328.788,"low":328.788,"close":328.788,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":328.788,"high":329.268,"low":328.678,"close":328.678,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":329.198,"high":329.488,"low":328.678,"close":328.678,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":329.088,"high":329.088,"low":329.088,"close":329.088,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":329.088,"high":329.308,"low":328.678,"close":328.678,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":328.368,"high":328.368,"low":328.368,"close":328.368,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":329.128,"high":329.138,"low":329.128,"close":329.138,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":329.138,"high":329.138,"low":329.138,"close":329.138,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":329.578,"high":329.608,"low":329.578,"close":329.608,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":329.578,"high":329.578,"low":329.138,"close":329.348,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":329.548,"high":329.548,"low":329.548,"close":329.548,"volume":0.0008999999845400453},{"timestamp":1742392860000,"open":329.548,"high":329.608,"low":329.548,"close":329.608,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":329.658,"high":329.658,"low":329.658,"close":329.658,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":329.668,"high":329.668,"low":329.668,"close":329.668,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":329.668,"high":329.668,"low":329.348,"close":329.348,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":329.348,"high":329.348,"low":329.248,"close":329.248,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":329.248,"high":329.248,"low":329.138,"close":329.138,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":329.138,"high":329.138,"low":329.138,"close":329.138,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":329.338,"high":329.338,"low":329.138,"close":329.138,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":329.138,"high":329.138,"low":329.138,"close":329.138,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":329.128,"high":329.128,"low":329.128,"close":329.128,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":329.338,"high":329.338,"low":329.338,"close":329.338,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":329.128,"high":329.128,"low":329.118,"close":329.118,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":329.118,"high":329.118,"low":329.118,"close":329.118,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":329.118,"high":329.118,"low":329.098,"close":329.098,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":329.088,"high":329.088,"low":328.788,"close":328.788,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":328.788,"high":329.258,"low":328.788,"close":329.158,"volume":0.06870000064373016},{"timestamp":1742394120000,"open":329.158,"high":329.158,"low":329.158,"close":329.158,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":329.158,"high":329.478,"low":329.158,"close":329.478,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":329.638,"high":329.638,"low":329.478,"close":329.478,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":329.538,"high":329.538,"low":329.228,"close":329.228,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":329.278,"high":329.278,"low":329.278,"close":329.278,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":329.278,"high":329.278,"low":329.098,"close":329.098,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":329.098,"high":329.098,"low":328.188,"close":328.188,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":328.788,"high":328.938,"low":328.788,"close":328.788,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":328.788,"high":328.888,"low":328.788,"close":328.888,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":328.918,"high":328.918,"low":328.918,"close":328.918,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":328.908,"high":328.908,"low":328.888,"close":328.888,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":328.668,"high":328.668,"low":328.668,"close":328.668,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":328.388,"high":328.388,"low":327.998,"close":327.998,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":328.668,"high":328.668,"low":328.668,"close":328.668,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":327.998,"high":328.668,"low":327.998,"close":328.668,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":327.998,"high":328.298,"low":327.998,"close":327.998,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":327.998,"high":327.998,"low":327.578,"close":327.578,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":327.578,"high":327.788,"low":327.578,"close":327.578,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":327.578,"high":327.578,"low":327.578,"close":327.578,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":327.578,"high":327.578,"low":327.578,"close":327.578,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":327.868,"high":327.868,"low":327.868,"close":327.868,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":327.968,"high":327.968,"low":327.868,"close":327.868,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":327.868,"high":328.288,"low":327.868,"close":328.128,"volume":0.17010000348091125},{"timestamp":1742395680000,"open":328.078,"high":328.078,"low":328.078,"close":328.078,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":328.078,"high":328.078,"low":328.078,"close":328.078,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":328.078,"high":328.078,"low":327.788,"close":327.788,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":327.698,"high":327.698,"low":327.698,"close":327.698,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":327.698,"high":327.698,"low":327.548,"close":327.588,"volume":0.10140000283718109},{"timestamp":1742395980000,"open":327.928,"high":327.928,"low":327.558,"close":327.558,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":327.558,"high":327.558,"low":327.558,"close":327.558,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":327.558,"high":327.558,"low":327.558,"close":327.558,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":327.548,"high":327.548,"low":327.548,"close":327.548,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":327.568,"high":327.608,"low":327.568,"close":327.608,"volume":0.061799999326467514},{"timestamp":1742396580000,"open":327.848,"high":328.048,"low":327.708,"close":328.048,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":328.048,"high":328.048,"low":327.868,"close":327.868,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":327.868,"high":327.868,"low":327.838,"close":327.838,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":327.828,"high":327.828,"low":327.568,"close":327.688,"volume":0.08399999886751175},{"timestamp":1742396880000,"open":327.598,"high":327.708,"low":327.258,"close":327.258,"volume":0.10140000283718109},{"timestamp":1742396940000,"open":327.228,"high":327.338,"low":327.128,"close":327.338,"volume":0.06270000338554382},{"timestamp":1742397060000,"open":327.338,"high":327.338,"low":327.338,"close":327.338,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":327.338,"high":327.338,"low":327.238,"close":327.238,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":327.298,"high":327.398,"low":327.298,"close":327.398,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":327.398,"high":327.558,"low":327.398,"close":327.558,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":327.558,"high":327.558,"low":327.558,"close":327.558,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":327.558,"high":327.558,"low":327.478,"close":327.478,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":327.588,"high":327.588,"low":327.068,"close":327.278,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":327.298,"high":327.298,"low":327.278,"close":327.278,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":327.278,"high":327.278,"low":327.168,"close":327.218,"volume":0.06270000338554382},{"timestamp":1742397660000,"open":327.278,"high":327.338,"low":327.278,"close":327.338,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":327.378,"high":327.428,"low":327.278,"close":327.428,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":327.428,"high":327.578,"low":327.428,"close":327.448,"volume":0.061799999326467514},{"timestamp":1742397840000,"open":327.448,"high":327.558,"low":327.448,"close":327.528,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":327.528,"high":327.528,"low":327.528,"close":327.528,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":327.588,"high":327.588,"low":327.588,"close":327.588,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":327.588,"high":327.648,"low":327.588,"close":327.648,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":327.588,"high":327.598,"low":327.408,"close":327.598,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":327.408,"high":327.508,"low":327.408,"close":327.508,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":327.518,"high":327.578,"low":327.518,"close":327.578,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":327.578,"high":327.638,"low":327.578,"close":327.638,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":327.568,"high":327.568,"low":327.568,"close":327.568,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":327.568,"high":327.648,"low":327.528,"close":327.528,"volume":0.11879999935626984},{"timestamp":1742398560000,"open":327.528,"high":327.528,"low":327.528,"close":327.528,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":327.628,"high":327.628,"low":327.528,"close":327.528,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":327.628,"high":328.018,"low":327.628,"close":327.868,"volume":0.186599999666214},{"timestamp":1742398740000,"open":327.998,"high":327.998,"low":327.998,"close":327.998,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":328.008,"high":328.148,"low":327.868,"close":327.868,"volume":0.1023000031709671},{"timestamp":1742398860000,"open":327.708,"high":327.708,"low":327.708,"close":327.708,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":327.708,"high":327.788,"low":327.708,"close":327.788,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":327.788,"high":327.788,"low":327.568,"close":327.568,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":327.568,"high":327.568,"low":327.518,"close":327.518,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":327.518,"high":327.558,"low":327.518,"close":327.558,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":327.558,"high":327.558,"low":327.558,"close":327.558,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":327.568,"high":327.778,"low":327.568,"close":327.778,"volume":0.06780000030994415},{"timestamp":1742399280000,"open":327.778,"high":327.988,"low":327.778,"close":327.838,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":327.908,"high":327.918,"low":327.908,"close":327.918,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":327.958,"high":328.068,"low":327.958,"close":328.068,"volume":0.10649999976158142},{"timestamp":1742399460000,"open":328.078,"high":328.088,"low":328.078,"close":328.088,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":328.168,"high":328.268,"low":328.168,"close":328.168,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":328.298,"high":328.298,"low":328.298,"close":328.298,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":328.308,"high":328.308,"low":327.978,"close":328.198,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":327.698,"high":327.878,"low":327.698,"close":327.878,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":327.878,"high":328.098,"low":327.798,"close":327.798,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":327.788,"high":327.908,"low":327.708,"close":327.908,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":327.908,"high":327.908,"low":327.908,"close":327.908,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":327.948,"high":328.018,"low":327.948,"close":328.018,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":328.028,"high":328.038,"low":328.028,"close":328.038,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":328.038,"high":328.038,"low":328.038,"close":328.038,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":328.038,"high":328.088,"low":328.038,"close":328.088,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":328.178,"high":328.398,"low":328.088,"close":328.258,"volume":0.12060000002384186},{"timestamp":1742400420000,"open":328.328,"high":328.328,"low":328.328,"close":328.328,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":328.328,"high":328.328,"low":328.258,"close":328.258,"volume":0.03539999946951866},{"timestamp":1742400540000,"open":328.308,"high":328.308,"low":328.258,"close":328.258,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":328.258,"high":328.348,"low":328.258,"close":328.348,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":328.348,"high":328.348,"low":328.258,"close":328.258,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":328.188,"high":328.188,"low":327.908,"close":328.098,"volume":0.06780000030994415},{"timestamp":1742400780000,"open":328.098,"high":328.238,"low":328.098,"close":328.098,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":328.098,"high":328.098,"low":328.098,"close":328.098,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":328.098,"high":328.108,"low":327.908,"close":328.088,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":327.988,"high":328.068,"low":327.988,"close":328.068,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":328.068,"high":328.068,"low":328.068,"close":328.068,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":328.068,"high":328.068,"low":328.068,"close":328.068,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":328.068,"high":328.068,"low":328.068,"close":328.068,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":328.068,"high":328.068,"low":327.978,"close":328.018,"volume":0.06270000338554382},{"timestamp":1742401260000,"open":328.028,"high":328.058,"low":328.028,"close":328.058,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":328.088,"high":328.088,"low":327.738,"close":327.738,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":327.748,"high":327.748,"low":327.748,"close":327.748,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":327.748,"high":327.748,"low":327.748,"close":327.748,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":327.748,"high":327.748,"low":327.748,"close":327.748,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":328.088,"high":328.088,"low":327.878,"close":327.938,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":328.078,"high":328.078,"low":327.938,"close":327.938,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":327.948,"high":328.078,"low":327.948,"close":328.078,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":328.078,"high":328.078,"low":327.948,"close":327.958,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":327.928,"high":327.928,"low":327.648,"close":327.668,"volume":0.08820000290870667},{"timestamp":1742401980000,"open":327.678,"high":327.688,"low":327.678,"close":327.688,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":327.698,"high":327.698,"low":327.698,"close":327.698,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":327.688,"high":327.728,"low":327.688,"close":327.728,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":327.818,"high":327.818,"low":327.818,"close":327.818,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":327.768,"high":327.778,"low":327.768,"close":327.768,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":327.768,"high":327.768,"low":327.768,"close":327.768,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":327.768,"high":327.788,"low":327.768,"close":327.768,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":327.768,"high":327.838,"low":327.768,"close":327.778,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":327.788,"high":327.788,"low":327.568,"close":327.618,"volume":0.1988999992609024},{"timestamp":1742402820000,"open":327.618,"high":327.618,"low":327.618,"close":327.618,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":327.618,"high":327.618,"low":327.618,"close":327.618,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":327.738,"high":327.738,"low":327.728,"close":327.728,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":327.768,"high":327.768,"low":327.768,"close":327.768,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":327.618,"high":327.668,"low":327.618,"close":327.668,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":327.678,"high":327.768,"low":327.678,"close":327.728,"volume":0.08009999990463257},{"timestamp":1742403300000,"open":327.618,"high":327.618,"low":327.618,"close":327.618,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":327.618,"high":327.628,"low":327.248,"close":327.248,"volume":0.11550000309944153},{"timestamp":1742403420000,"open":327.248,"high":327.248,"low":327.248,"close":327.248,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":327.468,"high":327.468,"low":327.248,"close":327.448,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":327.448,"high":327.568,"low":327.448,"close":327.568,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":327.568,"high":327.568,"low":327.208,"close":327.438,"volume":0.10559999942779541},{"timestamp":1742403660000,"open":327.508,"high":327.568,"low":327.508,"close":327.508,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":327.438,"high":327.438,"low":327.208,"close":327.208,"volume":0.04859999939799309},{"timestamp":1742403780000,"open":327.208,"high":327.208,"low":327.088,"close":327.118,"volume":0.08009999990463257},{"timestamp":1742403840000,"open":327.118,"high":327.118,"low":327.088,"close":327.088,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":327.088,"high":327.088,"low":327.068,"close":327.068,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":327.098,"high":327.138,"low":327.098,"close":327.138,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":327.138,"high":327.138,"low":326.588,"close":326.798,"volume":0.17159999907016754},{"timestamp":1742404080000,"open":326.798,"high":326.868,"low":326.798,"close":326.868,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":326.868,"high":326.868,"low":326.808,"close":326.868,"volume":0.023099999874830246},{"timestamp":1742404200000,"open":326.868,"high":326.868,"low":326.368,"close":326.368,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":326.368,"high":326.658,"low":326.368,"close":326.658,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":326.708,"high":326.708,"low":326.478,"close":326.488,"volume":0.11969999969005585},{"timestamp":1742404380000,"open":326.518,"high":326.658,"low":326.448,"close":326.658,"volume":0.05460000038146973},{"timestamp":1742404440000,"open":326.658,"high":326.698,"low":326.658,"close":326.698,"volume":0.053700000047683716},{"timestamp":1742404500000,"open":326.698,"high":326.698,"low":326.698,"close":326.698,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":326.698,"high":326.698,"low":326.368,"close":326.368,"volume":0.08399999886751175},{"timestamp":1742404620000,"open":326.518,"high":326.528,"low":326.518,"close":326.528,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":326.568,"high":326.568,"low":326.568,"close":326.568,"volume":0.0008999999845400453},{"timestamp":1742404860000,"open":326.528,"high":326.658,"low":326.528,"close":326.578,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":326.658,"high":326.658,"low":326.578,"close":326.578,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":326.578,"high":326.578,"low":326.528,"close":326.528,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":326.528,"high":326.568,"low":326.528,"close":326.528,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":326.528,"high":326.538,"low":325.548,"close":326.128,"volume":0.2070000022649765},{"timestamp":1742405160000,"open":326.128,"high":326.128,"low":326.128,"close":326.128,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":326.188,"high":326.188,"low":326.188,"close":326.188,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":326.188,"high":326.338,"low":326.188,"close":326.338,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":326.198,"high":326.198,"low":326.198,"close":326.198,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":326.128,"high":326.248,"low":325.758,"close":325.998,"volume":0.1469999998807907},{"timestamp":1742405460000,"open":325.998,"high":325.998,"low":325.758,"close":325.908,"volume":0.09239999949932098},{"timestamp":1742405580000,"open":325.878,"high":325.938,"low":325.878,"close":325.878,"volume":0.10649999976158142},{"timestamp":1742405640000,"open":325.878,"high":325.878,"low":325.688,"close":325.688,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":325.688,"high":325.688,"low":325.618,"close":325.618,"volume":0.03539999946951866},{"timestamp":1742405760000,"open":325.408,"high":325.408,"low":325.408,"close":325.408,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":325.408,"high":325.648,"low":325.408,"close":325.408,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":325.408,"high":325.568,"low":325.408,"close":325.568,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":325.678,"high":325.678,"low":325.568,"close":325.568,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":325.338,"high":325.598,"low":325.338,"close":325.338,"volume":0.093299999833107},{"timestamp":1742406060000,"open":325.568,"high":325.568,"low":325.338,"close":325.468,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":325.338,"high":325.338,"low":325.338,"close":325.338,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":325.338,"high":325.338,"low":325.338,"close":325.338,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":325.338,"high":325.338,"low":325.148,"close":325.148,"volume":0.12780000269412994},{"timestamp":1742406300000,"open":325.218,"high":325.218,"low":325.048,"close":325.048,"volume":0.093299999833107},{"timestamp":1742406360000,"open":324.798,"high":324.798,"low":324.588,"close":324.718,"volume":0.11550000309944153},{"timestamp":1742406420000,"open":324.728,"high":324.728,"low":324.578,"close":324.678,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":324.598,"high":324.598,"low":324.218,"close":324.288,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":324.488,"high":324.488,"low":324.218,"close":324.428,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":324.548,"high":324.548,"low":324.388,"close":324.388,"volume":0.08820000290870667},{"timestamp":1742406660000,"open":324.458,"high":324.458,"low":324.458,"close":324.458,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":324.518,"high":324.578,"low":324.388,"close":324.388,"volume":0.08009999990463257},{"timestamp":1742406840000,"open":324.388,"high":324.458,"low":324.388,"close":324.458,"volume":0.10559999942779541},{"timestamp":1742406900000,"open":324.388,"high":324.658,"low":324.388,"close":324.438,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":324.698,"high":324.698,"low":324.698,"close":324.698,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":324.818,"high":324.888,"low":324.698,"close":324.838,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":324.698,"high":324.898,"low":324.698,"close":324.898,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":324.908,"high":324.908,"low":324.388,"close":324.388,"volume":0.11460000276565552},{"timestamp":1742407200000,"open":324.388,"high":324.388,"low":323.098,"close":323.818,"volume":0.14399999380111694},{"timestamp":1742407260000,"open":324.058,"high":324.058,"low":324.058,"close":324.058,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":324.228,"high":324.742,"low":324.228,"close":324.228,"volume":0.05460000038146973},{"timestamp":1742407380000,"open":324.348,"high":324.808,"low":324.348,"close":324.648,"volume":0.093299999833107},{"timestamp":1742407440000,"open":324.648,"high":324.738,"low":324.648,"close":324.738,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":324.658,"high":324.878,"low":324.658,"close":324.678,"volume":0.09809999912977219},{"timestamp":1742407560000,"open":324.688,"high":324.688,"low":324.688,"close":324.688,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":324.688,"high":324.988,"low":324.688,"close":324.978,"volume":0.1347000002861023},{"timestamp":1742407680000,"open":324.988,"high":325.118,"low":324.988,"close":325.118,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":325.158,"high":325.188,"low":325.158,"close":325.188,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":325.408,"high":325.418,"low":325.338,"close":325.418,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":325.708,"high":325.708,"low":325.428,"close":325.568,"volume":0.024000000208616257},{"timestamp":1742407920000,"open":325.568,"high":325.668,"low":325.568,"close":325.588,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":325.588,"high":325.668,"low":325.588,"close":325.598,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":325.378,"high":325.478,"low":324.878,"close":325.238,"volume":0.22619999945163727},{"timestamp":1742408100000,"open":325.178,"high":325.518,"low":325.178,"close":325.378,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":325.718,"high":325.718,"low":325.518,"close":325.528,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":325.538,"high":325.538,"low":325.308,"close":325.308,"volume":0.06689999997615814},{"timestamp":1742408280000,"open":325.308,"high":325.378,"low":325.308,"close":325.308,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":325.308,"high":325.308,"low":325.308,"close":325.308,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":325.308,"high":325.308,"low":324.798,"close":325.108,"volume":0.07769999653100967},{"timestamp":1742408460000,"open":325.138,"high":325.138,"low":325.138,"close":325.138,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":324.798,"high":325.108,"low":324.798,"close":325.108,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":325.108,"high":325.108,"low":325.108,"close":325.108,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":325.108,"high":325.108,"low":325.108,"close":325.108,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":325.108,"high":325.198,"low":325.108,"close":325.198,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":325.128,"high":325.128,"low":325.128,"close":325.128,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":325.138,"high":325.138,"low":324.798,"close":324.968,"volume":0.07590000331401825},{"timestamp":1742408940000,"open":324.968,"high":324.968,"low":324.968,"close":324.968,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":324.998,"high":325.298,"low":324.998,"close":325.288,"volume":0.1469999998807907},{"timestamp":1742409060000,"open":325.298,"high":325.738,"low":325.288,"close":325.738,"volume":0.19920000433921814},{"timestamp":1742409120000,"open":325.738,"high":325.738,"low":325.738,"close":325.738,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":325.858,"high":325.858,"low":325.568,"close":325.568,"volume":0.2046000063419342},{"timestamp":1742409240000,"open":325.618,"high":325.658,"low":325.348,"close":325.658,"volume":0.2046000063419342},{"timestamp":1742409300000,"open":325.668,"high":325.678,"low":325.668,"close":325.678,"volume":0.0017999999690800905},{"timestamp":1742409420000,"open":325.688,"high":325.698,"low":325.688,"close":325.698,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":325.698,"high":325.698,"low":325.448,"close":325.448,"volume":0.10559999942779541},{"timestamp":1742409540000,"open":325.448,"high":325.448,"low":324.548,"close":324.548,"volume":0.12870000302791595},{"timestamp":1742409600000,"open":325.228,"high":325.228,"low":325.228,"close":325.228,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":325.238,"high":325.278,"low":325.228,"close":325.278,"volume":0.05460000038146973},{"timestamp":1742409720000,"open":325.278,"high":325.288,"low":325.208,"close":325.288,"volume":0.06689999997615814},{"timestamp":1742409780000,"open":325.298,"high":325.378,"low":325.298,"close":325.378,"volume":0.05460000038146973},{"timestamp":1742409840000,"open":325.378,"high":325.618,"low":325.088,"close":325.538,"volume":0.17010000348091125},{"timestamp":1742409900000,"open":325.538,"high":325.538,"low":325.538,"close":325.538,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":325.538,"high":325.538,"low":325.538,"close":325.538,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":325.548,"high":326.048,"low":325.548,"close":325.808,"volume":0.11219999939203262},{"timestamp":1742410200000,"open":325.818,"high":325.828,"low":325.818,"close":325.828,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":325.818,"high":325.828,"low":325.658,"close":325.658,"volume":0.13680000603199005},{"timestamp":1742410320000,"open":325.658,"high":326.058,"low":325.658,"close":325.928,"volume":0.17430000007152557},{"timestamp":1742410380000,"open":326.128,"high":326.128,"low":325.928,"close":325.928,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":325.828,"high":325.898,"low":325.828,"close":325.898,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":325.828,"high":325.908,"low":325.828,"close":325.908,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":325.908,"high":325.908,"low":325.908,"close":325.908,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":325.908,"high":325.908,"low":325.908,"close":325.908,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":325.908,"high":325.918,"low":325.828,"close":325.918,"volume":0.04050000011920929},{"timestamp":1742410740000,"open":325.918,"high":325.928,"low":325.918,"close":325.928,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":325.828,"high":325.828,"low":325.458,"close":325.458,"volume":0.1551000028848648},{"timestamp":1742410860000,"open":325.458,"high":325.718,"low":325.408,"close":325.408,"volume":0.06599999964237213},{"timestamp":1742410920000,"open":325.408,"high":325.668,"low":325.408,"close":325.598,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":325.598,"high":325.598,"low":325.598,"close":325.598,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":325.808,"high":325.808,"low":325.808,"close":325.808,"volume":0.0008999999845400453},{"timestamp":1742411100000,"open":325.808,"high":326.018,"low":325.808,"close":325.888,"volume":0.08579999953508377},{"timestamp":1742411160000,"open":325.888,"high":325.888,"low":325.818,"close":325.818,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":325.818,"high":326.088,"low":325.818,"close":325.818,"volume":0.093299999833107},{"timestamp":1742411280000,"open":326.068,"high":326.068,"low":325.818,"close":325.818,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":325.818,"high":326.108,"low":325.818,"close":325.898,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":326.058,"high":326.598,"low":325.898,"close":326.598,"volume":0.10920000076293945},{"timestamp":1742411460000,"open":326.598,"high":326.598,"low":326.338,"close":326.338,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":326.428,"high":326.428,"low":326.428,"close":326.428,"volume":0.027300000190734863},{"timestamp":1742411580000,"open":326.438,"high":326.448,"low":326.408,"close":326.448,"volume":0.01590000092983246},{"timestamp":1742411640000,"open":326.448,"high":326.458,"low":326.448,"close":326.458,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":326.458,"high":326.468,"low":326.458,"close":326.468,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":326.258,"high":326.258,"low":326.018,"close":326.018,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":326.018,"high":326.088,"low":325.838,"close":326.088,"volume":0.08910000324249268},{"timestamp":1742411880000,"open":325.928,"high":326.578,"low":325.928,"close":326.388,"volume":0.16380000114440918},{"timestamp":1742411940000,"open":326.488,"high":326.488,"low":326.488,"close":326.488,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":326.448,"high":326.448,"low":326.278,"close":326.318,"volume":0.04859999939799309},{"timestamp":1742412060000,"open":326.318,"high":326.368,"low":326.318,"close":326.358,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":326.358,"high":326.358,"low":325.928,"close":325.928,"volume":0.1551000028848648},{"timestamp":1742412180000,"open":325.928,"high":325.928,"low":325.328,"close":325.328,"volume":0.12449999898672104},{"timestamp":1742412240000,"open":325.888,"high":326.028,"low":325.888,"close":325.938,"volume":0.10649999976158142},{"timestamp":1742412300000,"open":326.058,"high":326.058,"low":325.938,"close":325.938,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":325.888,"high":325.968,"low":325.888,"close":325.948,"volume":0.08009999990463257},{"timestamp":1742412420000,"open":325.948,"high":325.948,"low":325.528,"close":325.828,"volume":0.06870000064373016},{"timestamp":1742412480000,"open":325.998,"high":326.248,"low":325.838,"close":326.108,"volume":0.1656000018119812},{"timestamp":1742412540000,"open":326.108,"high":326.568,"low":326.028,"close":326.508,"volume":0.1289999932050705},{"timestamp":1742412600000,"open":326.458,"high":326.738,"low":326.458,"close":326.648,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":326.648,"high":326.648,"low":326.328,"close":326.328,"volume":0.12359999865293503},{"timestamp":1742412720000,"open":326.328,"high":326.618,"low":326.328,"close":326.588,"volume":0.133200004696846},{"timestamp":1742412780000,"open":326.588,"high":326.628,"low":326.588,"close":326.628,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":326.628,"high":326.768,"low":326.628,"close":326.768,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":326.798,"high":327.008,"low":326.328,"close":326.328,"volume":0.29429998993873596},{"timestamp":1742412960000,"open":326.348,"high":326.418,"low":326.348,"close":326.368,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":326.418,"high":326.698,"low":326.418,"close":326.418,"volume":0.22619999945163727},{"timestamp":1742413080000,"open":326.628,"high":326.948,"low":326.628,"close":326.738,"volume":0.16019999980926514},{"timestamp":1742413140000,"open":326.738,"high":326.758,"low":326.158,"close":326.228,"volume":0.28679999709129333},{"timestamp":1742413200000,"open":326.228,"high":326.228,"low":326.158,"close":326.208,"volume":0.11879999935626984},{"timestamp":1742413260000,"open":326.208,"high":326.478,"low":326.128,"close":326.298,"volume":0.10409999638795853},{"timestamp":1742413320000,"open":326.328,"high":326.328,"low":325.868,"close":325.868,"volume":0.26460000872612},{"timestamp":1742413380000,"open":325.958,"high":326.288,"low":325.958,"close":326.168,"volume":0.10830000042915344},{"timestamp":1742413440000,"open":326.268,"high":326.67,"low":326.268,"close":326.568,"volume":0.20250000059604645},{"timestamp":1742413500000,"open":326.568,"high":326.758,"low":326.568,"close":326.588,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":326.668,"high":326.698,"low":326.568,"close":326.678,"volume":0.11729999631643295},{"timestamp":1742413620000,"open":326.688,"high":326.688,"low":326.388,"close":326.478,"volume":0.16500000655651093},{"timestamp":1742413680000,"open":326.388,"high":326.708,"low":326.358,"close":326.708,"volume":0.131400004029274},{"timestamp":1742413740000,"open":326.718,"high":326.718,"low":326.348,"close":326.398,"volume":0.33570000529289246},{"timestamp":1742413800000,"open":326.268,"high":326.308,"low":325.928,"close":326.098,"volume":0.18809999525547028},{"timestamp":1742413860000,"open":326.098,"high":326.098,"low":325.798,"close":325.898,"volume":0.2046000063419342},{"timestamp":1742413920000,"open":326.118,"high":326.158,"low":325.898,"close":325.898,"volume":0.09000000357627869},{"timestamp":1742413980000,"open":326.038,"high":326.038,"low":325.988,"close":326.038,"volume":0.06689999997615814},{"timestamp":1742414040000,"open":326.038,"high":326.308,"low":326.038,"close":326.068,"volume":0.2766000032424927},{"timestamp":1742414100000,"open":326.068,"high":326.288,"low":326.068,"close":326.208,"volume":0.2694000005722046},{"timestamp":1742414160000,"open":326.208,"high":326.578,"low":326.098,"close":326.408,"volume":0.31709998846054077},{"timestamp":1742414220000,"open":326.408,"high":326.558,"low":326.388,"close":326.388,"volume":0.1965000033378601},{"timestamp":1742414280000,"open":326.388,"high":326.468,"low":326.348,"close":326.348,"volume":0.2930999994277954},{"timestamp":1742414340000,"open":326.528,"high":326.568,"low":325.688,"close":325.688,"volume":0.5684999823570251}]