[{"timestamp":1742391000000,"open":317.236,"high":317.236,"low":317.236,"close":317.236,"volume":0.11999999731779099},{"timestamp":1742391060000,"open":316.687,"high":316.687,"low":316.687,"close":316.687,"volume":0.120899997651577},{"timestamp":1742391120000,"open":317.346,"high":317.347,"low":317.346,"close":317.346,"volume":0.24089999496936798},{"timestamp":1742391180000,"open":317.346,"high":318.437,"low":317.346,"close":318.417,"volume":1.201799988746643},{"timestamp":1742391240000,"open":318.437,"high":318.437,"low":317.336,"close":317.336,"volume":0.8399999737739563},{"timestamp":1742391300000,"open":317.337,"high":317.337,"low":317.337,"close":317.337,"volume":0.11999999731779099},{"timestamp":1742391420000,"open":316.957,"high":317.087,"low":316.916,"close":316.916,"volume":1.2000000476837158},{"timestamp":1742391540000,"open":316.937,"high":317.076,"low":316.856,"close":316.856,"volume":0.6008999943733215},{"timestamp":1742391600000,"open":317.026,"high":317.027,"low":316.937,"close":316.937,"volume":0.36090001463890076},{"timestamp":1742391660000,"open":316.856,"high":316.857,"low":316.356,"close":316.606,"volume":0.8399999737739563},{"timestamp":1742391720000,"open":316.606,"high":316.787,"low":316.537,"close":316.537,"volume":1.2008999586105347},{"timestamp":1742391780000,"open":316.536,"high":316.536,"low":316.286,"close":316.286,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":316.286,"high":316.287,"low":315.187,"close":315.267,"volume":3.2126998901367188},{"timestamp":1742391900000,"open":315.277,"high":315.567,"low":314.796,"close":315.376,"volume":2.2553999423980713},{"timestamp":1742391960000,"open":315.517,"high":315.517,"low":315.276,"close":315.277,"volume":0.3626999855041504},{"timestamp":1742392020000,"open":315.867,"high":315.867,"low":315.277,"close":315.277,"volume":0.6000000238418579},{"timestamp":1742392080000,"open":315.206,"high":315.317,"low":315.206,"close":315.306,"volume":0.36090001463890076},{"timestamp":1742392140000,"open":315.206,"high":315.207,"low":314.366,"close":314.507,"volume":1.3208999633789062},{"timestamp":1742392200000,"open":314.516,"high":314.696,"low":314.496,"close":314.556,"volume":1.440000057220459},{"timestamp":1742392260000,"open":314.377,"high":314.377,"low":313.786,"close":314.227,"volume":2.642699956893921},{"timestamp":1742392320000,"open":314.277,"high":314.297,"low":314.277,"close":314.297,"volume":0.7218000292778015},{"timestamp":1742392380000,"open":314.336,"high":314.806,"low":314.336,"close":314.587,"volume":4.562699794769287},{"timestamp":1742392440000,"open":314.586,"high":315.237,"low":314.336,"close":315.237,"volume":1.0800000429153442},{"timestamp":1742392500000,"open":315.317,"high":315.976,"low":315.316,"close":315.947,"volume":2.160900115966797},{"timestamp":1742392560000,"open":315.606,"high":316.166,"low":315.606,"close":316.166,"volume":0.7218000292778015},{"timestamp":1742392620000,"open":316.256,"high":316.256,"low":315.606,"close":315.817,"volume":1.7999999523162842},{"timestamp":1742392680000,"open":315.606,"high":315.606,"low":315.606,"close":315.606,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":315.536,"high":315.536,"low":315.506,"close":315.506,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":315.507,"high":315.607,"low":315.506,"close":315.507,"volume":0.36090001463890076},{"timestamp":1742392860000,"open":315.896,"high":315.896,"low":315.506,"close":315.507,"volume":0.24089999496936798},{"timestamp":1742392920000,"open":315.697,"high":315.717,"low":315.216,"close":315.216,"volume":0.9609000086784363},{"timestamp":1742392980000,"open":315.216,"high":315.216,"low":314.766,"close":314.996,"volume":0.9017999768257141},{"timestamp":1742393040000,"open":314.996,"high":315.006,"low":314.996,"close":314.997,"volume":0.7200000286102295},{"timestamp":1742393100000,"open":315.007,"high":315.627,"low":315.007,"close":315.626,"volume":0.7208999991416931},{"timestamp":1742393160000,"open":315.187,"high":315.187,"low":314.997,"close":315.006,"volume":0.6000000238418579},{"timestamp":1742393220000,"open":314.997,"high":315.026,"low":314.997,"close":315.026,"volume":0.23999999463558197},{"timestamp":1742393280000,"open":315.027,"high":315.027,"low":314.156,"close":314.156,"volume":0.8100000023841858},{"timestamp":1742393340000,"open":314.156,"high":315.006,"low":314.156,"close":315.006,"volume":1.0827000141143799},{"timestamp":1742393400000,"open":315.236,"high":315.236,"low":315.026,"close":315.026,"volume":0.6000000238418579},{"timestamp":1742393520000,"open":315.116,"high":315.216,"low":314.987,"close":314.987,"volume":0.47999998927116394},{"timestamp":1742393580000,"open":314.986,"high":314.986,"low":314.856,"close":314.856,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":314.936,"high":315.006,"low":314.936,"close":315.006,"volume":0.47999998927116394},{"timestamp":1742393700000,"open":315.036,"high":315.177,"low":315.006,"close":315.177,"volume":1.080899953842163},{"timestamp":1742393760000,"open":315.337,"high":315.337,"low":314.936,"close":314.936,"volume":0.45089998841285706},{"timestamp":1742393820000,"open":314.806,"high":314.906,"low":314.806,"close":314.867,"volume":0.36090001463890076},{"timestamp":1742393880000,"open":314.876,"high":315.347,"low":314.496,"close":315.347,"volume":1.0800000429153442},{"timestamp":1742393940000,"open":315.226,"high":315.226,"low":315.226,"close":315.226,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":315.227,"high":315.227,"low":315.226,"close":315.226,"volume":0.47999998927116394},{"timestamp":1742394060000,"open":315.177,"high":315.286,"low":314.727,"close":315.286,"volume":0.7200000286102295},{"timestamp":1742394120000,"open":314.726,"high":314.726,"low":314.726,"close":314.726,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":315.177,"high":315.197,"low":314.897,"close":315.196,"volume":0.36090001463890076},{"timestamp":1742394300000,"open":315.197,"high":315.237,"low":315.197,"close":315.237,"volume":0.47999998927116394},{"timestamp":1742394360000,"open":315.247,"high":315.326,"low":315.246,"close":315.326,"volume":0.36000001430511475},{"timestamp":1742394420000,"open":315.306,"high":315.306,"low":315.306,"close":315.306,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":315.316,"high":315.317,"low":315.316,"close":315.316,"volume":0.47999998927116394},{"timestamp":1742394540000,"open":315.326,"high":315.896,"low":315.117,"close":315.896,"volume":0.7235999703407288},{"timestamp":1742394600000,"open":315.866,"high":316.067,"low":315.866,"close":316.007,"volume":0.6026999950408936},{"timestamp":1742394660000,"open":316.036,"high":316.046,"low":316.036,"close":316.046,"volume":0.120899997651577},{"timestamp":1742394720000,"open":315.987,"high":315.997,"low":315.846,"close":315.996,"volume":0.6008999943733215},{"timestamp":1742394840000,"open":316.017,"high":316.017,"low":315.687,"close":315.696,"volume":1.0800000429153442},{"timestamp":1742394900000,"open":315.697,"high":315.697,"low":315.666,"close":315.666,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":315.676,"high":315.677,"low":315.566,"close":315.566,"volume":1.0800000429153442},{"timestamp":1742395020000,"open":315.576,"high":315.576,"low":314.767,"close":314.767,"volume":1.0800000429153442},{"timestamp":1742395080000,"open":315.046,"high":315.066,"low":315.046,"close":315.066,"volume":0.23999999463558197},{"timestamp":1742395140000,"open":315.077,"high":315.286,"low":315.077,"close":315.286,"volume":0.24089999496936798},{"timestamp":1742395200000,"open":315.387,"high":315.387,"low":315.316,"close":315.316,"volume":0.36000001430511475},{"timestamp":1742395260000,"open":315.327,"high":315.347,"low":315.327,"close":315.347,"volume":0.24089999496936798},{"timestamp":1742395320000,"open":315.357,"high":315.386,"low":315.357,"close":315.386,"volume":0.48089998960494995},{"timestamp":1742395380000,"open":315.396,"high":315.587,"low":315.396,"close":315.436,"volume":0.7200000286102295},{"timestamp":1742395440000,"open":315.436,"high":315.437,"low":315.086,"close":315.087,"volume":0.8100000023841858},{"timestamp":1742395500000,"open":315.097,"high":315.126,"low":315.097,"close":315.126,"volume":0.6000000238418579},{"timestamp":1742395560000,"open":315.136,"high":315.286,"low":315.136,"close":315.286,"volume":0.6000000238418579},{"timestamp":1742395620000,"open":315.297,"high":315.736,"low":315.096,"close":315.096,"volume":0.36090001463890076},{"timestamp":1742395680000,"open":315.496,"high":315.566,"low":315.096,"close":315.207,"volume":0.241799995303154},{"timestamp":1742395740000,"open":315.277,"high":315.277,"low":315.276,"close":315.276,"volume":0.36000001430511475},{"timestamp":1742395920000,"open":315.277,"high":315.277,"low":315.126,"close":315.276,"volume":0.6899999976158142},{"timestamp":1742395980000,"open":315.237,"high":315.277,"low":315.146,"close":315.267,"volume":0.9599999785423279},{"timestamp":1742396040000,"open":315.177,"high":315.177,"low":315.016,"close":315.016,"volume":0.23999999463558197},{"timestamp":1742396100000,"open":315.017,"high":315.017,"low":314.876,"close":314.876,"volume":2.1600000858306885},{"timestamp":1742396160000,"open":314.877,"high":314.877,"low":314.666,"close":314.846,"volume":1.9199999570846558},{"timestamp":1742396220000,"open":314.847,"high":314.857,"low":314.776,"close":314.857,"volume":0.7200000286102295},{"timestamp":1742396280000,"open":314.846,"high":314.846,"low":314.846,"close":314.846,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":314.847,"high":314.847,"low":314.846,"close":314.846,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":314.867,"high":314.985,"low":314.667,"close":314.797,"volume":0.5717999935150146},{"timestamp":1742396460000,"open":314.826,"high":315.167,"low":314.826,"close":314.987,"volume":0.3617999851703644},{"timestamp":1742396520000,"open":315.006,"high":315.216,"low":315.006,"close":315.216,"volume":0.48089998960494995},{"timestamp":1742396580000,"open":315.216,"high":315.216,"low":315.207,"close":315.207,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":315.336,"high":315.426,"low":315.216,"close":315.227,"volume":0.48089998960494995},{"timestamp":1742396700000,"open":315.237,"high":315.377,"low":315.156,"close":315.156,"volume":1.1718000173568726},{"timestamp":1742396760000,"open":315.156,"high":315.156,"low":315.156,"close":315.156,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":315.067,"high":315.077,"low":315.067,"close":315.067,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":315.066,"high":315.077,"low":315.066,"close":315.077,"volume":0.47999998927116394},{"timestamp":1742397120000,"open":315.047,"high":315.047,"low":314.937,"close":314.937,"volume":0.6000000238418579},{"timestamp":1742397180000,"open":314.936,"high":314.937,"low":314.936,"close":314.937,"volume":0.47999998927116394},{"timestamp":1742397240000,"open":314.947,"high":315.237,"low":314.947,"close":315.127,"volume":0.47999998927116394},{"timestamp":1742397300000,"open":315.087,"high":315.127,"low":315.056,"close":315.127,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":315.127,"high":315.127,"low":314.936,"close":314.937,"volume":0.5400000214576721},{"timestamp":1742397480000,"open":314.827,"high":314.827,"low":314.536,"close":314.536,"volume":1.440000057220459},{"timestamp":1742397540000,"open":314.536,"high":314.617,"low":314.536,"close":314.537,"volume":0.9599999785423279},{"timestamp":1742397600000,"open":314.646,"high":314.646,"low":314.516,"close":314.516,"volume":0.7208999991416931},{"timestamp":1742397660000,"open":314.517,"high":314.517,"low":314.517,"close":314.517,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":314.567,"high":314.577,"low":314.567,"close":314.577,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":314.516,"high":314.516,"low":314.456,"close":314.456,"volume":0.6000000238418579},{"timestamp":1742397840000,"open":314.457,"high":314.457,"low":314.296,"close":314.296,"volume":0.44999998807907104},{"timestamp":1742397900000,"open":314.396,"high":314.457,"low":314.296,"close":314.296,"volume":0.48089998960494995},{"timestamp":1742397960000,"open":314.396,"high":314.657,"low":314.296,"close":314.656,"volume":0.9617999792098999},{"timestamp":1742398020000,"open":314.537,"high":314.537,"low":314.456,"close":314.456,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":314.426,"high":314.557,"low":314.426,"close":314.456,"volume":0.47999998927116394},{"timestamp":1742398140000,"open":314.606,"high":314.617,"low":314.506,"close":314.617,"volume":0.6008999943733215},{"timestamp":1742398200000,"open":314.626,"high":314.626,"low":314.617,"close":314.617,"volume":0.120899997651577},{"timestamp":1742398260000,"open":314.626,"high":314.626,"low":314.626,"close":314.626,"volume":0.11999999731779099},{"timestamp":1742398320000,"open":314.617,"high":314.626,"low":314.617,"close":314.626,"volume":0.23999999463558197},{"timestamp":1742398380000,"open":314.797,"high":314.806,"low":314.617,"close":314.716,"volume":1.051800012588501},{"timestamp":1742398440000,"open":314.887,"high":314.887,"low":314.616,"close":314.616,"volume":0.7200000286102295},{"timestamp":1742398500000,"open":314.616,"high":314.616,"low":314.616,"close":314.616,"volume":0.11999999731779099},{"timestamp":1742398620000,"open":314.617,"high":314.677,"low":314.617,"close":314.677,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":314.737,"high":314.737,"low":314.737,"close":314.737,"volume":0.11999999731779099},{"timestamp":1742398740000,"open":314.746,"high":315.017,"low":314.616,"close":314.767,"volume":1.770900011062622},{"timestamp":1742398800000,"open":314.737,"high":314.776,"low":314.736,"close":314.736,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":314.737,"high":314.827,"low":314.616,"close":314.767,"volume":0.8409000039100647},{"timestamp":1742398920000,"open":314.936,"high":314.936,"low":314.747,"close":314.747,"volume":0.47999998927116394},{"timestamp":1742398980000,"open":314.746,"high":314.787,"low":314.746,"close":314.787,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":314.616,"high":314.617,"low":314.616,"close":314.616,"volume":0.9599999785423279},{"timestamp":1742399100000,"open":314.656,"high":314.927,"low":314.616,"close":314.797,"volume":1.5326999425888062},{"timestamp":1742399160000,"open":314.667,"high":314.887,"low":314.617,"close":314.887,"volume":0.6000000238418579},{"timestamp":1742399220000,"open":314.887,"high":314.936,"low":314.887,"close":314.936,"volume":0.6000000238418579},{"timestamp":1742399340000,"open":315.046,"high":315.097,"low":314.937,"close":314.996,"volume":0.3617999851703644},{"timestamp":1742399400000,"open":315.136,"high":315.136,"low":314.996,"close":315.007,"volume":0.24089999496936798},{"timestamp":1742399460000,"open":315.017,"high":315.186,"low":315.017,"close":315.056,"volume":0.6000000238418579},{"timestamp":1742399520000,"open":315.066,"high":315.246,"low":315.066,"close":315.196,"volume":1.530900001525879},{"timestamp":1742399580000,"open":315.356,"high":315.356,"low":315.197,"close":315.226,"volume":0.6008999943733215},{"timestamp":1742399640000,"open":315.237,"high":315.407,"low":315.237,"close":315.286,"volume":0.8409000039100647},{"timestamp":1742399700000,"open":315.287,"high":315.287,"low":315.186,"close":315.276,"volume":0.6008999943733215},{"timestamp":1742399760000,"open":315.277,"high":315.277,"low":315.136,"close":315.136,"volume":0.44999998807907104},{"timestamp":1742399820000,"open":315.136,"high":315.167,"low":315.106,"close":315.167,"volume":0.7200000286102295},{"timestamp":1742399880000,"open":315.217,"high":315.246,"low":315.166,"close":315.176,"volume":0.9609000086784363},{"timestamp":1742399940000,"open":315.186,"high":315.466,"low":315.186,"close":315.327,"volume":1.0827000141143799},{"timestamp":1742400000000,"open":315.327,"high":315.416,"low":315.326,"close":315.326,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":315.326,"high":315.337,"low":315.256,"close":315.257,"volume":0.6000000238418579},{"timestamp":1742400120000,"open":315.186,"high":315.197,"low":315.186,"close":315.196,"volume":0.47999998927116394},{"timestamp":1742400180000,"open":315.217,"high":315.297,"low":315.217,"close":315.217,"volume":0.36090001463890076},{"timestamp":1742400240000,"open":315.226,"high":315.406,"low":315.216,"close":315.357,"volume":1.0800000429153442},{"timestamp":1742400300000,"open":315.477,"high":315.687,"low":315.396,"close":315.556,"volume":1.2008999586105347},{"timestamp":1742400360000,"open":315.456,"high":315.537,"low":315.456,"close":315.537,"volume":0.6000000238418579},{"timestamp":1742400420000,"open":315.586,"high":315.586,"low":315.586,"close":315.586,"volume":0.11999999731779099},{"timestamp":1742400480000,"open":315.496,"high":315.496,"low":315.496,"close":315.496,"volume":0.23999999463558197},{"timestamp":1742400540000,"open":315.416,"high":315.456,"low":315.416,"close":315.456,"volume":0.23999999463558197},{"timestamp":1742400600000,"open":315.517,"high":315.537,"low":315.517,"close":315.537,"volume":0.24269999563694},{"timestamp":1742400660000,"open":315.446,"high":315.446,"low":315.126,"close":315.206,"volume":2.130000114440918},{"timestamp":1742400720000,"open":315.107,"high":315.137,"low":315.057,"close":315.057,"volume":1.3200000524520874},{"timestamp":1742400780000,"open":315.056,"high":315.057,"low":314.896,"close":314.896,"volume":1.0800000429153442},{"timestamp":1742400840000,"open":314.896,"high":314.897,"low":314.876,"close":314.876,"volume":0.36000001430511475},{"timestamp":1742400900000,"open":314.917,"high":314.997,"low":314.856,"close":314.856,"volume":0.9599999785423279},{"timestamp":1742400960000,"open":314.857,"high":314.857,"low":314.746,"close":314.746,"volume":0.6000000238418579},{"timestamp":1742401020000,"open":314.746,"high":314.747,"low":314.746,"close":314.747,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":314.826,"high":314.836,"low":314.826,"close":314.836,"volume":0.121799997985363},{"timestamp":1742401140000,"open":314.747,"high":314.757,"low":314.746,"close":314.757,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":314.756,"high":314.756,"low":314.596,"close":314.596,"volume":1.0800000429153442},{"timestamp":1742401320000,"open":314.436,"high":314.596,"low":314.436,"close":314.596,"volume":0.47999998927116394},{"timestamp":1742401440000,"open":314.626,"high":314.627,"low":314.556,"close":314.557,"volume":0.45089998841285706},{"timestamp":1742401500000,"open":314.507,"high":314.556,"low":314.507,"close":314.556,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":314.437,"high":314.437,"low":314.437,"close":314.437,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":314.377,"high":314.377,"low":314.377,"close":314.377,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":314.406,"high":314.406,"low":314.376,"close":314.377,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":314.407,"high":314.416,"low":314.376,"close":314.416,"volume":0.241799995303154},{"timestamp":1742401800000,"open":314.377,"high":314.447,"low":314.376,"close":314.377,"volume":0.8399999737739563},{"timestamp":1742401860000,"open":314.377,"high":314.387,"low":314.276,"close":314.276,"volume":1.2000000476837158},{"timestamp":1742401920000,"open":314.147,"high":314.157,"low":314.147,"close":314.157,"volume":0.36000001430511475},{"timestamp":1742401980000,"open":313.987,"high":314.166,"low":313.986,"close":314.067,"volume":1.6509000062942505},{"timestamp":1742402040000,"open":314.156,"high":314.366,"low":314.156,"close":314.277,"volume":1.440000057220459},{"timestamp":1742402100000,"open":314.277,"high":314.317,"low":314.277,"close":314.316,"volume":0.8399999737739563},{"timestamp":1742402160000,"open":314.316,"high":314.357,"low":314.116,"close":314.137,"volume":1.1699999570846558},{"timestamp":1742402220000,"open":314.136,"high":314.136,"low":313.986,"close":313.986,"volume":0.9300000071525574},{"timestamp":1742402280000,"open":313.986,"high":313.986,"low":313.986,"close":313.986,"volume":0.23999999463558197},{"timestamp":1742402340000,"open":313.986,"high":313.986,"low":313.986,"close":313.986,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":313.987,"high":313.987,"low":313.987,"close":313.987,"volume":0.47999998927116394},{"timestamp":1742402460000,"open":314.047,"high":314.057,"low":314.046,"close":314.057,"volume":0.6000000238418579},{"timestamp":1742402520000,"open":314.056,"high":314.226,"low":314.056,"close":314.066,"volume":0.48089998960494995},{"timestamp":1742402580000,"open":314.076,"high":314.076,"low":314.076,"close":314.076,"volume":0.11999999731779099},{"timestamp":1742402640000,"open":314.006,"high":314.076,"low":314.006,"close":314.076,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":314.086,"high":314.086,"low":314.086,"close":314.086,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":314.077,"high":314.077,"low":314.077,"close":314.077,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":314.027,"high":314.077,"low":314.026,"close":314.077,"volume":1.2000000476837158},{"timestamp":1742403060000,"open":314.097,"high":314.097,"low":314.097,"close":314.097,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":314.066,"high":314.087,"low":314.066,"close":314.067,"volume":0.6008999943733215},{"timestamp":1742403180000,"open":314.097,"high":314.236,"low":314.096,"close":314.186,"volume":0.7200000286102295},{"timestamp":1742403240000,"open":314.257,"high":314.416,"low":314.256,"close":314.407,"volume":0.9609000086784363},{"timestamp":1742403300000,"open":314.366,"high":314.377,"low":314.366,"close":314.377,"volume":0.47999998927116394},{"timestamp":1742403360000,"open":314.377,"high":314.377,"low":314.067,"close":314.167,"volume":0.9599999785423279},{"timestamp":1742403420000,"open":314.216,"high":314.216,"low":314.216,"close":314.216,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":314.227,"high":314.227,"low":314.067,"close":314.216,"volume":0.3617999851703644},{"timestamp":1742403540000,"open":314.226,"high":314.457,"low":314.226,"close":314.306,"volume":0.6909000277519226},{"timestamp":1742403600000,"open":314.306,"high":314.367,"low":314.306,"close":314.367,"volume":0.6008999943733215},{"timestamp":1742403660000,"open":314.367,"high":314.367,"low":314.176,"close":314.176,"volume":0.7200000286102295},{"timestamp":1742403720000,"open":314.396,"high":314.396,"low":314.176,"close":314.177,"volume":0.6000000238418579},{"timestamp":1742403780000,"open":314.176,"high":314.176,"low":314.176,"close":314.176,"volume":0.11999999731779099},{"timestamp":1742403840000,"open":314.176,"high":314.177,"low":314.176,"close":314.177,"volume":0.36000001430511475},{"timestamp":1742403900000,"open":314.177,"high":314.197,"low":314.176,"close":314.176,"volume":0.8399999737739563},{"timestamp":1742403960000,"open":314.177,"high":314.177,"low":314.177,"close":314.177,"volume":0.23999999463558197},{"timestamp":1742404020000,"open":314.266,"high":314.266,"low":314.176,"close":314.176,"volume":0.36000001430511475},{"timestamp":1742404140000,"open":314.177,"high":314.177,"low":314.146,"close":314.157,"volume":0.7799999713897705},{"timestamp":1742404260000,"open":314.147,"high":314.147,"low":314.147,"close":314.147,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":314.077,"high":314.077,"low":313.886,"close":313.886,"volume":0.9599999785423279},{"timestamp":1742404380000,"open":313.817,"high":313.917,"low":313.816,"close":313.917,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":313.916,"high":313.946,"low":313.816,"close":313.946,"volume":0.8399999737739563},{"timestamp":1742404500000,"open":313.967,"high":313.967,"low":313.816,"close":313.886,"volume":0.7200000286102295},{"timestamp":1742404560000,"open":313.886,"high":313.927,"low":313.817,"close":313.837,"volume":1.3208999633789062},{"timestamp":1742404620000,"open":313.846,"high":313.857,"low":313.576,"close":313.576,"volume":0.7218000292778015},{"timestamp":1742404680000,"open":313.686,"high":313.686,"low":313.577,"close":313.677,"volume":0.6018000245094299},{"timestamp":1742404740000,"open":313.576,"high":313.727,"low":313.576,"close":313.677,"volume":0.8399999737739563},{"timestamp":1742404800000,"open":313.746,"high":313.826,"low":313.676,"close":313.736,"volume":0.6008999943733215},{"timestamp":1742404860000,"open":313.737,"high":313.737,"low":313.636,"close":313.647,"volume":0.36090001463890076},{"timestamp":1742404920000,"open":313.667,"high":313.697,"low":313.667,"close":313.697,"volume":0.24089999496936798},{"timestamp":1742404980000,"open":313.716,"high":313.786,"low":313.667,"close":313.667,"volume":0.8417999744415283},{"timestamp":1742405040000,"open":313.667,"high":313.667,"low":313.667,"close":313.667,"volume":0.11999999731779099},{"timestamp":1742405160000,"open":313.666,"high":313.806,"low":313.606,"close":313.696,"volume":1.559999942779541},{"timestamp":1742405220000,"open":313.676,"high":313.886,"low":313.676,"close":313.877,"volume":0.6000000238418579},{"timestamp":1742405280000,"open":313.777,"high":313.887,"low":313.777,"close":313.887,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":313.907,"high":313.926,"low":313.886,"close":313.926,"volume":0.7208999991416931},{"timestamp":1742405400000,"open":313.947,"high":314.057,"low":313.926,"close":313.987,"volume":1.6827000379562378},{"timestamp":1742405460000,"open":313.987,"high":313.987,"low":313.846,"close":313.896,"volume":1.0499999523162842},{"timestamp":1742405520000,"open":313.886,"high":313.886,"low":313.876,"close":313.876,"volume":0.8399999737739563},{"timestamp":1742405580000,"open":313.877,"high":313.897,"low":313.877,"close":313.897,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":313.906,"high":313.916,"low":313.866,"close":313.866,"volume":0.7200000286102295},{"timestamp":1742405700000,"open":313.867,"high":313.867,"low":313.607,"close":313.686,"volume":1.0827000141143799},{"timestamp":1742405760000,"open":313.476,"high":313.617,"low":313.296,"close":313.517,"volume":1.5299999713897705},{"timestamp":1742405820000,"open":313.607,"high":313.626,"low":313.487,"close":313.496,"volume":1.051800012588501},{"timestamp":1742405880000,"open":313.507,"high":313.737,"low":313.507,"close":313.737,"volume":0.6008999943733215},{"timestamp":1742405940000,"open":313.737,"high":313.757,"low":313.507,"close":313.757,"volume":1.3200000524520874},{"timestamp":1742406000000,"open":313.797,"high":313.797,"low":313.797,"close":313.797,"volume":0.6000000238418579},{"timestamp":1742406060000,"open":313.807,"high":313.996,"low":313.807,"close":313.906,"volume":1.440000057220459},{"timestamp":1742406120000,"open":313.877,"high":313.946,"low":313.876,"close":313.877,"volume":0.7208999991416931},{"timestamp":1742406180000,"open":313.936,"high":313.986,"low":313.886,"close":313.886,"volume":0.6000000238418579},{"timestamp":1742406240000,"open":313.897,"high":313.897,"low":313.757,"close":313.757,"volume":0.8108999729156494},{"timestamp":1742406360000,"open":313.636,"high":313.697,"low":313.616,"close":313.616,"volume":0.8100000023841858},{"timestamp":1742406420000,"open":313.616,"high":313.616,"low":313.516,"close":313.517,"volume":0.6600000262260437},{"timestamp":1742406480000,"open":313.437,"high":313.437,"low":313.256,"close":313.396,"volume":0.6909000277519226},{"timestamp":1742406540000,"open":313.317,"high":313.317,"low":313.316,"close":313.316,"volume":0.23999999463558197},{"timestamp":1742406600000,"open":313.417,"high":313.417,"low":313.406,"close":313.417,"volume":0.7200000286102295},{"timestamp":1742406660000,"open":313.256,"high":313.477,"low":313.256,"close":313.447,"volume":0.6899999976158142},{"timestamp":1742406720000,"open":313.446,"high":313.446,"low":313.256,"close":313.257,"volume":0.8399999737739563},{"timestamp":1742406780000,"open":313.407,"high":313.416,"low":313.407,"close":313.416,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":313.416,"high":313.607,"low":313.416,"close":313.606,"volume":1.2000000476837158},{"timestamp":1742406900000,"open":313.616,"high":313.626,"low":313.616,"close":313.626,"volume":0.23999999463558197},{"timestamp":1742406960000,"open":313.636,"high":313.766,"low":313.636,"close":313.697,"volume":0.6899999976158142},{"timestamp":1742407020000,"open":313.757,"high":313.996,"low":313.757,"close":313.846,"volume":0.7208999991416931},{"timestamp":1742407080000,"open":313.846,"high":313.846,"low":313.846,"close":313.846,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":313.806,"high":313.857,"low":313.556,"close":313.756,"volume":2.973599910736084},{"timestamp":1742407200000,"open":313.476,"high":313.837,"low":313.306,"close":313.837,"volume":1.3244999647140503},{"timestamp":1742407260000,"open":313.537,"high":313.537,"low":313.526,"close":313.526,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":313.816,"high":313.847,"low":313.816,"close":313.846,"volume":0.121799997985363},{"timestamp":1742407380000,"open":313.846,"high":314.086,"low":313.846,"close":313.867,"volume":1.0817999839782715},{"timestamp":1742407440000,"open":313.877,"high":314.386,"low":313.866,"close":314.367,"volume":1.0800000429153442},{"timestamp":1742407500000,"open":314.427,"high":314.507,"low":314.286,"close":314.297,"volume":2.072700023651123},{"timestamp":1742407560000,"open":314.297,"high":314.306,"low":314.096,"close":314.126,"volume":0.8118000030517578},{"timestamp":1742407620000,"open":314.137,"high":314.137,"low":314.137,"close":314.137,"volume":0.11999999731779099},{"timestamp":1742407680000,"open":314.146,"high":314.307,"low":314.146,"close":314.217,"volume":0.7200000286102295},{"timestamp":1742407740000,"open":314.347,"high":314.347,"low":314.296,"close":314.296,"volume":0.36090001463890076},{"timestamp":1742407800000,"open":314.306,"high":314.687,"low":314.306,"close":314.687,"volume":1.6818000078201294},{"timestamp":1742407860000,"open":314.687,"high":314.687,"low":314.507,"close":314.577,"volume":0.39089998602867126},{"timestamp":1742407920000,"open":314.587,"high":314.596,"low":314.376,"close":314.437,"volume":1.2618000507354736},{"timestamp":1742407980000,"open":314.467,"high":314.486,"low":314.467,"close":314.486,"volume":0.6018000245094299},{"timestamp":1742408040000,"open":314.467,"high":314.467,"low":314.447,"close":314.447,"volume":0.36000001430511475},{"timestamp":1742408100000,"open":314.457,"high":314.466,"low":314.457,"close":314.466,"volume":0.23999999463558197},{"timestamp":1742408160000,"open":314.477,"high":314.477,"low":314.367,"close":314.367,"volume":0.36000001430511475},{"timestamp":1742408220000,"open":314.367,"high":314.397,"low":314.367,"close":314.397,"volume":0.48089998960494995},{"timestamp":1742408280000,"open":314.406,"high":314.427,"low":314.406,"close":314.427,"volume":0.24089999496936798},{"timestamp":1742408340000,"open":314.416,"high":314.416,"low":314.226,"close":314.256,"volume":1.8008999824523926},{"timestamp":1742408400000,"open":314.257,"high":314.267,"low":314.047,"close":314.047,"volume":0.9609000086784363},{"timestamp":1742408460000,"open":313.866,"high":314.187,"low":313.866,"close":314.187,"volume":0.6000000238418579},{"timestamp":1742408520000,"open":314.126,"high":314.377,"low":314.126,"close":314.266,"volume":0.6008999943733215},{"timestamp":1742408580000,"open":314.406,"high":314.577,"low":314.406,"close":314.476,"volume":0.6018000245094299},{"timestamp":1742408640000,"open":314.627,"high":314.627,"low":314.486,"close":314.486,"volume":0.6000000238418579},{"timestamp":1742408700000,"open":314.486,"high":314.677,"low":314.446,"close":314.446,"volume":1.7409000396728516},{"timestamp":1742408760000,"open":314.446,"high":314.447,"low":314.276,"close":314.277,"volume":1.649999976158142},{"timestamp":1742408820000,"open":314.277,"high":314.277,"low":314.277,"close":314.277,"volume":0.23999999463558197},{"timestamp":1742408880000,"open":314.166,"high":314.166,"low":314.066,"close":314.067,"volume":0.5699999928474426},{"timestamp":1742408940000,"open":314.147,"high":314.147,"low":314.067,"close":314.076,"volume":0.7218000292778015},{"timestamp":1742409000000,"open":314.167,"high":314.497,"low":314.166,"close":314.497,"volume":1.5644999742507935},{"timestamp":1742409060000,"open":314.496,"high":314.807,"low":314.297,"close":314.807,"volume":1.2027000188827515},{"timestamp":1742409120000,"open":314.776,"high":315.006,"low":314.776,"close":314.866,"volume":0.7226999998092651},{"timestamp":1742409180000,"open":315.037,"high":315.037,"low":314.546,"close":314.546,"volume":1.2918000221252441},{"timestamp":1742409240000,"open":314.526,"high":314.767,"low":314.526,"close":314.687,"volume":0.8435999751091003},{"timestamp":1742409300000,"open":314.687,"high":314.847,"low":314.687,"close":314.697,"volume":0.572700023651123},{"timestamp":1742409360000,"open":314.706,"high":314.817,"low":314.706,"close":314.756,"volume":0.48089998960494995},{"timestamp":1742409420000,"open":314.796,"high":314.927,"low":314.796,"close":314.927,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":314.897,"high":315.137,"low":314.897,"close":315.036,"volume":0.8435999751091003},{"timestamp":1742409540000,"open":315.036,"high":315.277,"low":315.036,"close":315.136,"volume":0.6026999950408936},{"timestamp":1742409600000,"open":315.136,"high":315.136,"low":314.966,"close":315.037,"volume":0.48089998960494995},{"timestamp":1742409660000,"open":315.046,"high":315.046,"low":315.046,"close":315.046,"volume":0.0008999999845400453},{"timestamp":1742409720000,"open":315.067,"high":315.607,"low":315.067,"close":315.506,"volume":1.4190000295639038},{"timestamp":1742409780000,"open":315.506,"high":315.596,"low":315.506,"close":315.596,"volume":0.8417999744415283},{"timestamp":1742409840000,"open":315.566,"high":315.937,"low":315.566,"close":315.917,"volume":1.3272000551223755},{"timestamp":1742409900000,"open":315.916,"high":315.916,"low":315.727,"close":315.736,"volume":2.759999990463257},{"timestamp":1742409960000,"open":315.736,"high":315.737,"low":315.677,"close":315.696,"volume":0.7200000286102295},{"timestamp":1742410020000,"open":315.567,"high":315.626,"low":315.566,"close":315.626,"volume":0.48089998960494995},{"timestamp":1742410080000,"open":315.627,"high":315.627,"low":315.566,"close":315.567,"volume":0.6008999943733215},{"timestamp":1742410140000,"open":315.627,"high":315.877,"low":315.566,"close":315.566,"volume":1.8044999837875366},{"timestamp":1742410200000,"open":315.566,"high":315.657,"low":315.566,"close":315.567,"volume":0.48089998960494995},{"timestamp":1742410320000,"open":315.727,"high":316.196,"low":315.727,"close":315.987,"volume":1.896299958229065},{"timestamp":1742410380000,"open":316.087,"high":316.267,"low":316.087,"close":316.217,"volume":0.3635999858379364},{"timestamp":1742410440000,"open":316.217,"high":316.217,"low":315.986,"close":315.986,"volume":1.0800000429153442},{"timestamp":1742410500000,"open":315.986,"high":315.997,"low":315.986,"close":315.997,"volume":0.23999999463558197},{"timestamp":1742410560000,"open":316.177,"high":316.177,"low":316.076,"close":316.147,"volume":0.7226999998092651},{"timestamp":1742410620000,"open":316.146,"high":316.417,"low":316.146,"close":316.276,"volume":1.4427000284194946},{"timestamp":1742410680000,"open":316.277,"high":316.277,"low":316.136,"close":316.136,"volume":0.47999998927116394},{"timestamp":1742410740000,"open":316.137,"high":316.186,"low":316.136,"close":316.136,"volume":0.36000001430511475},{"timestamp":1742410800000,"open":316.136,"high":316.237,"low":316.136,"close":316.237,"volume":0.8427000045776367},{"timestamp":1742410860000,"open":316.236,"high":316.287,"low":316.196,"close":316.197,"volume":1.2599999904632568},{"timestamp":1742410920000,"open":316.196,"high":316.336,"low":316.156,"close":316.226,"volume":1.0827000141143799},{"timestamp":1742410980000,"open":316.237,"high":316.502,"low":316.237,"close":316.366,"volume":0.36090001463890076},{"timestamp":1742411040000,"open":316.367,"high":316.497,"low":316.366,"close":316.476,"volume":0.7235999703407288},{"timestamp":1742411100000,"open":316.417,"high":316.736,"low":316.416,"close":316.636,"volume":2.134500026702881},{"timestamp":1742411160000,"open":316.666,"high":316.716,"low":316.557,"close":316.596,"volume":1.172700047492981},{"timestamp":1742411220000,"open":316.467,"high":316.657,"low":316.416,"close":316.657,"volume":2.163599967956543},{"timestamp":1742411280000,"open":316.657,"high":316.767,"low":316.656,"close":316.737,"volume":0.6008999943733215},{"timestamp":1742411340000,"open":316.656,"high":316.896,"low":316.656,"close":316.896,"volume":1.0527000427246094},{"timestamp":1742411400000,"open":316.957,"high":317.047,"low":316.737,"close":316.936,"volume":1.055400013923645},{"timestamp":1742411460000,"open":316.846,"high":316.876,"low":316.686,"close":316.686,"volume":1.7409000396728516},{"timestamp":1742411520000,"open":316.657,"high":316.677,"low":316.636,"close":316.637,"volume":0.9017999768257141},{"timestamp":1742411580000,"open":316.507,"high":316.556,"low":316.506,"close":316.506,"volume":1.0800000429153442},{"timestamp":1742411640000,"open":316.507,"high":316.707,"low":316.507,"close":316.526,"volume":0.48539999127388},{"timestamp":1742411700000,"open":316.546,"high":316.546,"low":316.537,"close":316.537,"volume":0.120899997651577},{"timestamp":1742411760000,"open":316.536,"high":316.626,"low":316.506,"close":316.506,"volume":0.9617999792098999},{"timestamp":1742411820000,"open":316.436,"high":316.457,"low":316.366,"close":316.366,"volume":1.3835999965667725},{"timestamp":1742411880000,"open":316.427,"high":316.497,"low":316.377,"close":316.466,"volume":0.7226999998092651},{"timestamp":1742411940000,"open":316.506,"high":316.656,"low":316.386,"close":316.386,"volume":0.48179998993873596},{"timestamp":1742412000000,"open":316.386,"high":316.387,"low":316.236,"close":316.236,"volume":1.7400000095367432},{"timestamp":1742412060000,"open":316.247,"high":316.267,"low":316.236,"close":316.267,"volume":0.241799995303154},{"timestamp":1742412120000,"open":316.287,"high":316.486,"low":316.266,"close":316.466,"volume":0.3626999855041504},{"timestamp":1742412180000,"open":316.467,"high":316.477,"low":316.246,"close":316.467,"volume":0.6008999943733215},{"timestamp":1742412240000,"open":316.476,"high":316.477,"low":316.247,"close":316.477,"volume":0.24089999496936798},{"timestamp":1742412300000,"open":316.367,"high":316.387,"low":316.367,"close":316.387,"volume":0.6008999943733215},{"timestamp":1742412360000,"open":316.387,"high":316.426,"low":316.196,"close":316.426,"volume":1.9235999584197998},{"timestamp":1742412420000,"open":316.426,"high":316.426,"low":316.276,"close":316.367,"volume":0.301800012588501},{"timestamp":1742412480000,"open":316.367,"high":316.367,"low":315.997,"close":316.066,"volume":1.7136000394821167},{"timestamp":1742412540000,"open":316.067,"high":316.326,"low":315.946,"close":316.326,"volume":1.5062999725341797},{"timestamp":1742412600000,"open":316.317,"high":316.317,"low":316.096,"close":316.096,"volume":0.6899999976158142},{"timestamp":1742412660000,"open":316.076,"high":316.076,"low":316.047,"close":316.047,"volume":0.23999999463558197},{"timestamp":1742412720000,"open":316.046,"high":316.046,"low":316.046,"close":316.046,"volume":0.11999999731779099},{"timestamp":1742412780000,"open":315.936,"high":316.376,"low":315.936,"close":316.197,"volume":0.8409000039100647},{"timestamp":1742412840000,"open":316.356,"high":316.357,"low":316.196,"close":316.196,"volume":0.36090001463890076},{"timestamp":1742412900000,"open":316.487,"high":316.487,"low":316.066,"close":316.067,"volume":2.009999990463257},{"timestamp":1742412960000,"open":316.067,"high":316.067,"low":316.067,"close":316.067,"volume":0.11999999731779099},{"timestamp":1742413020000,"open":316.287,"high":316.287,"low":316.076,"close":316.256,"volume":1.0827000141143799},{"timestamp":1742413080000,"open":316.277,"high":316.377,"low":316.246,"close":316.246,"volume":0.8427000045776367},{"timestamp":1742413140000,"open":316.097,"high":316.097,"low":315.746,"close":315.747,"volume":3.240000009536743},{"timestamp":1742413200000,"open":315.747,"high":315.747,"low":315.606,"close":315.606,"volume":1.0499999523162842},{"timestamp":1742413260000,"open":315.686,"high":315.786,"low":315.607,"close":315.607,"volume":1.2626999616622925},{"timestamp":1742413320000,"open":315.607,"high":315.607,"low":315.606,"close":315.606,"volume":0.7200000286102295},{"timestamp":1742413380000,"open":315.606,"high":315.872,"low":315.606,"close":315.626,"volume":1.2008999586105347},{"timestamp":1742413440000,"open":315.627,"high":315.887,"low":315.627,"close":315.876,"volume":1.530900001525879},{"timestamp":1742413500000,"open":315.876,"high":315.996,"low":315.756,"close":315.936,"volume":1.8027000427246094},{"timestamp":1742413560000,"open":315.937,"high":315.937,"low":315.687,"close":315.687,"volume":1.7999999523162842},{"timestamp":1742413620000,"open":315.677,"high":315.677,"low":315.606,"close":315.616,"volume":1.0499999523162842},{"timestamp":1742413680000,"open":315.597,"high":315.597,"low":315.496,"close":315.507,"volume":0.7208999991416931},{"timestamp":1742413740000,"open":315.497,"high":315.497,"low":315.406,"close":315.417,"volume":1.1399999856948853},{"timestamp":1742413800000,"open":315.417,"high":315.417,"low":314.866,"close":314.976,"volume":3.1526999473571777},{"timestamp":1742413860000,"open":314.976,"high":315.017,"low":314.667,"close":315.016,"volume":2.2553999423980713},{"timestamp":1742413920000,"open":315.037,"high":315.507,"low":315.016,"close":315.356,"volume":3.2163000106811523},{"timestamp":1742413980000,"open":315.287,"high":315.497,"low":315.196,"close":315.496,"volume":1.3272000551223755},{"timestamp":1742414040000,"open":315.497,"high":315.827,"low":315.397,"close":315.526,"volume":2.589900016784668},{"timestamp":1742414100000,"open":315.526,"high":315.627,"low":315.416,"close":315.497,"volume":2.434499979019165},{"timestamp":1742414160000,"open":315.456,"high":315.517,"low":315.416,"close":315.496,"volume":1.5627000331878662},{"timestamp":1742414220000,"open":315.547,"high":315.647,"low":315.547,"close":315.566,"volume":0.965399980545044},{"timestamp":1742414280000,"open":315.597,"high":315.657,"low":315.546,"close":315.577,"volume":3.3036000728607178},{"timestamp":1742414340000,"open":315.686,"high":315.747,"low":315.566,"close":315.716,"volume":6.763500213623047}]