[{"timestamp":1742391000000,"open":321.664,"high":322.494,"low":321.664,"close":321.664,"volume":0.10740000009536743},{"timestamp":1742391060000,"open":321.664,"high":322.814,"low":321.664,"close":321.664,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":322.494,"high":323.474,"low":322.494,"close":323.474,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":322.494,"high":323.314,"low":322.494,"close":323.314,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":322.494,"high":322.794,"low":322.494,"close":322.794,"volume":0.04050000011920929},{"timestamp":1742391300000,"open":323.314,"high":323.474,"low":323.314,"close":323.474,"volume":0.014100000262260437},{"timestamp":1742391360000,"open":322.494,"high":322.494,"low":322.494,"close":322.494,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":323.664,"high":323.664,"low":323.664,"close":323.664,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":322.494,"high":323.814,"low":322.494,"close":323.124,"volume":0.06689999997615814},{"timestamp":1742391600000,"open":323.124,"high":323.204,"low":323.124,"close":323.204,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":323.204,"high":323.204,"low":323.124,"close":323.124,"volume":0.06599999964237213},{"timestamp":1742391720000,"open":323.124,"high":323.124,"low":321.724,"close":322.104,"volume":0.08399999886751175},{"timestamp":1742391780000,"open":321.954,"high":322.184,"low":321.954,"close":322.184,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":321.954,"high":322.324,"low":321.954,"close":321.954,"volume":0.027300000190734863},{"timestamp":1742391900000,"open":322.324,"high":322.324,"low":322.324,"close":322.324,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":322.414,"high":322.414,"low":322.324,"close":322.324,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":322.324,"high":322.324,"low":322.324,"close":322.324,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":322.874,"high":322.874,"low":322.874,"close":322.874,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":323.184,"high":323.184,"low":322.874,"close":322.884,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":321.494,"high":322.954,"low":321.494,"close":321.794,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":321.794,"high":321.794,"low":321.794,"close":321.794,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":321.794,"high":321.794,"low":321.794,"close":321.794,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":322.744,"high":323.104,"low":322.744,"close":322.984,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":322.984,"high":322.984,"low":322.744,"close":322.744,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":322.744,"high":323.284,"low":322.744,"close":323.284,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":323.244,"high":323.354,"low":322.004,"close":323.314,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":323.314,"high":323.314,"low":321.824,"close":321.904,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":321.794,"high":322.744,"low":321.794,"close":322.744,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":323.034,"high":323.034,"low":323.034,"close":323.034,"volume":0.0008999999845400453},{"timestamp":1742392800000,"open":322.984,"high":322.984,"low":321.644,"close":321.944,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":323.284,"high":323.294,"low":322.694,"close":322.694,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":322.924,"high":322.924,"low":322.694,"close":322.694,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":323.614,"high":323.614,"low":323.614,"close":323.614,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":323.614,"high":323.644,"low":323.614,"close":323.644,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":322.694,"high":323.604,"low":322.694,"close":323.604,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":323.644,"high":323.644,"low":322.694,"close":322.694,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":323.424,"high":323.424,"low":323.424,"close":323.424,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":323.424,"high":323.424,"low":323.424,"close":323.424,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":323.424,"high":323.424,"low":323.424,"close":323.424,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":322.684,"high":323.444,"low":322.684,"close":322.684,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":323.294,"high":323.444,"low":323.294,"close":323.444,"volume":0.0017999999690800905},{"timestamp":1742393760000,"open":323.434,"high":323.434,"low":323.434,"close":323.434,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":323.584,"high":323.584,"low":323.434,"close":323.544,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":323.434,"high":323.544,"low":323.434,"close":323.434,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":323.494,"high":323.494,"low":323.494,"close":323.494,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":323.434,"high":323.434,"low":323.434,"close":323.434,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":323.474,"high":323.474,"low":323.474,"close":323.474,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":323.434,"high":323.434,"low":323.434,"close":323.434,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":322.614,"high":323.154,"low":322.614,"close":323.154,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":323.374,"high":323.374,"low":323.154,"close":323.154,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":323.224,"high":323.454,"low":323.224,"close":323.454,"volume":0.0017999999690800905},{"timestamp":1742394480000,"open":323.224,"high":323.234,"low":323.224,"close":323.234,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":323.244,"high":323.494,"low":323.244,"close":323.494,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":323.824,"high":323.824,"low":323.824,"close":323.824,"volume":0.0008999999845400453},{"timestamp":1742394660000,"open":323.254,"high":323.264,"low":323.254,"close":323.264,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":323.624,"high":323.624,"low":323.624,"close":323.624,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":323.404,"high":323.614,"low":323.404,"close":323.614,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":323.404,"high":323.404,"low":323.404,"close":323.404,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":323.534,"high":323.534,"low":323.404,"close":323.404,"volume":0.027300000190734863},{"timestamp":1742394960000,"open":323.414,"high":323.414,"low":322.614,"close":323.054,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":322.614,"high":322.624,"low":322.614,"close":322.624,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":322.984,"high":322.984,"low":322.984,"close":322.984,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":322.624,"high":322.864,"low":322.624,"close":322.624,"volume":0.10559999942779541},{"timestamp":1742395320000,"open":322.624,"high":322.624,"low":322.624,"close":322.624,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":322.624,"high":322.624,"low":322.624,"close":322.624,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":322.834,"high":323.024,"low":322.834,"close":323.024,"volume":0.04050000011920929},{"timestamp":1742395500000,"open":322.834,"high":322.834,"low":322.834,"close":322.834,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":322.984,"high":322.984,"low":322.984,"close":322.984,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":323.004,"high":323.004,"low":323.004,"close":323.004,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":322.984,"high":322.994,"low":322.834,"close":322.994,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":322.994,"high":323.004,"low":322.614,"close":322.614,"volume":0.15929999947547913},{"timestamp":1742396040000,"open":322.724,"high":322.724,"low":322.724,"close":322.724,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":322.724,"high":322.744,"low":322.724,"close":322.744,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":322.724,"high":322.894,"low":322.724,"close":322.864,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":322.764,"high":322.764,"low":322.764,"close":322.764,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":322.764,"high":322.834,"low":322.764,"close":322.834,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":322.984,"high":322.984,"low":322.834,"close":322.834,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":323.114,"high":323.114,"low":323.114,"close":323.114,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":322.974,"high":323.104,"low":322.944,"close":323.104,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":323.154,"high":323.154,"low":322.614,"close":323.054,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":323.104,"high":323.104,"low":323.104,"close":323.104,"volume":0.0008999999845400453},{"timestamp":1742396700000,"open":323.054,"high":323.054,"low":323.054,"close":323.054,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":323.094,"high":323.104,"low":323.054,"close":323.104,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":323.204,"high":323.344,"low":323.204,"close":323.344,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":323.344,"high":323.534,"low":323.344,"close":323.534,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":323.634,"high":323.634,"low":323.634,"close":323.634,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":323.634,"high":323.734,"low":323.634,"close":323.734,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":323.894,"high":323.894,"low":323.894,"close":323.894,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":323.734,"high":323.734,"low":323.424,"close":323.424,"volume":0.061799999326467514},{"timestamp":1742397180000,"open":323.434,"high":323.444,"low":323.434,"close":323.444,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":323.454,"high":323.474,"low":323.454,"close":323.474,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":323.484,"high":323.504,"low":323.484,"close":323.504,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":323.314,"high":323.504,"low":323.304,"close":323.504,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":323.014,"high":323.014,"low":323.014,"close":323.014,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":323.014,"high":323.084,"low":323.014,"close":323.084,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":323.014,"high":323.014,"low":322.774,"close":322.774,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":322.774,"high":322.774,"low":322.774,"close":322.774,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":323.074,"high":323.134,"low":323.074,"close":323.134,"volume":0.014999999664723873},{"timestamp":1742397780000,"open":323.134,"high":323.174,"low":323.134,"close":323.174,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":323.174,"high":323.174,"low":323.174,"close":323.174,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":323.184,"high":323.184,"low":323.184,"close":323.184,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":323.174,"high":323.244,"low":323.174,"close":323.174,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":323.244,"high":323.254,"low":323.244,"close":323.254,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":323.134,"high":323.244,"low":323.134,"close":323.244,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":323.404,"high":323.404,"low":323.244,"close":323.404,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":323.264,"high":323.464,"low":323.264,"close":323.264,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":323.274,"high":323.274,"low":323.244,"close":323.244,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":323.404,"high":323.404,"low":323.404,"close":323.404,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":323.444,"high":323.444,"low":323.444,"close":323.444,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":323.444,"high":323.444,"low":323.444,"close":323.444,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":323.444,"high":323.444,"low":323.444,"close":323.444,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":323.444,"high":323.804,"low":323.444,"close":323.804,"volume":0.08100000023841858},{"timestamp":1742398980000,"open":323.704,"high":323.704,"low":323.704,"close":323.704,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":323.744,"high":323.744,"low":323.744,"close":323.744,"volume":0.0008999999845400453},{"timestamp":1742399100000,"open":323.244,"high":323.504,"low":323.244,"close":323.504,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":323.514,"high":323.514,"low":323.514,"close":323.514,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":323.514,"high":323.534,"low":323.514,"close":323.534,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":323.534,"high":323.554,"low":323.534,"close":323.554,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":323.564,"high":323.564,"low":323.564,"close":323.564,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":323.514,"high":323.564,"low":323.514,"close":323.564,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":323.564,"high":323.564,"low":323.564,"close":323.564,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":323.564,"high":323.624,"low":323.564,"close":323.624,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":323.864,"high":323.864,"low":323.664,"close":323.664,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":323.664,"high":323.664,"low":323.664,"close":323.664,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":323.794,"high":323.794,"low":323.794,"close":323.794,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":323.674,"high":323.804,"low":323.674,"close":323.804,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":323.804,"high":323.804,"low":323.804,"close":323.804,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":323.804,"high":323.804,"low":323.804,"close":323.804,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":323.804,"high":323.804,"low":323.804,"close":323.804,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":323.794,"high":323.814,"low":323.794,"close":323.814,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":323.814,"high":323.894,"low":323.814,"close":323.894,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":323.904,"high":323.904,"low":323.904,"close":323.904,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":323.564,"high":323.874,"low":323.564,"close":323.874,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":323.884,"high":323.884,"low":323.564,"close":323.734,"volume":0.07590000331401825},{"timestamp":1742400720000,"open":323.614,"high":323.614,"low":323.614,"close":323.614,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":323.644,"high":323.644,"low":323.384,"close":323.384,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":323.384,"high":323.394,"low":323.384,"close":323.394,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":323.394,"high":323.394,"low":323.394,"close":323.394,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":323.404,"high":323.404,"low":323.394,"close":323.394,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":323.394,"high":323.394,"low":323.014,"close":323.014,"volume":0.17159999907016754},{"timestamp":1742401080000,"open":323.164,"high":323.174,"low":323.164,"close":323.174,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":323.174,"high":323.174,"low":323.174,"close":323.174,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":322.974,"high":322.974,"low":322.644,"close":322.814,"volume":0.15839999914169312},{"timestamp":1742401320000,"open":322.924,"high":322.934,"low":322.924,"close":322.934,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":323.064,"high":323.364,"low":323.064,"close":323.364,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":323.374,"high":323.374,"low":322.914,"close":322.934,"volume":0.0494999997317791},{"timestamp":1742401500000,"open":323.114,"high":323.124,"low":323.114,"close":323.124,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":323.134,"high":323.134,"low":323.134,"close":323.134,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":323.224,"high":323.254,"low":323.224,"close":323.254,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":323.274,"high":323.284,"low":323.264,"close":323.264,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":323.184,"high":323.224,"low":323.174,"close":323.224,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":323.174,"high":323.284,"low":323.174,"close":323.284,"volume":0.093299999833107},{"timestamp":1742401980000,"open":323.304,"high":323.374,"low":323.014,"close":323.074,"volume":0.11129999905824661},{"timestamp":1742402040000,"open":323.134,"high":323.274,"low":323.134,"close":323.274,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":323.284,"high":323.294,"low":323.284,"close":323.294,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":323.234,"high":323.244,"low":323.234,"close":323.244,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":323.254,"high":323.254,"low":323.254,"close":323.254,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":323.214,"high":323.214,"low":323.014,"close":323.184,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":323.194,"high":323.274,"low":323.194,"close":323.274,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":323.274,"high":323.274,"low":323.194,"close":323.194,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":323.194,"high":323.194,"low":323.194,"close":323.194,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":323.024,"high":323.024,"low":323.024,"close":323.024,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":323.014,"high":323.014,"low":323.014,"close":323.014,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":323.024,"high":323.024,"low":323.024,"close":323.024,"volume":0.0008999999845400453},{"timestamp":1742402820000,"open":323.024,"high":323.024,"low":323.024,"close":323.024,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":323.094,"high":323.094,"low":322.914,"close":322.914,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":322.924,"high":322.934,"low":322.924,"close":322.934,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":322.914,"high":322.914,"low":322.914,"close":322.914,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":322.734,"high":322.944,"low":322.734,"close":322.944,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":322.734,"high":322.954,"low":322.724,"close":322.954,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":322.734,"high":322.934,"low":322.734,"close":322.934,"volume":0.014100000262260437},{"timestamp":1742403420000,"open":322.734,"high":322.904,"low":322.094,"close":322.754,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":322.764,"high":322.764,"low":322.764,"close":322.764,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":322.764,"high":322.774,"low":322.764,"close":322.774,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":322.784,"high":322.784,"low":322.754,"close":322.754,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":322.524,"high":322.724,"low":322.524,"close":322.574,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":322.564,"high":322.564,"low":322.524,"close":322.564,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":322.094,"high":322.414,"low":322.094,"close":322.314,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":322.314,"high":322.384,"low":322.094,"close":322.384,"volume":0.093299999833107},{"timestamp":1742404020000,"open":322.094,"high":322.304,"low":322.094,"close":322.094,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":322.304,"high":322.314,"low":322.094,"close":322.314,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":322.284,"high":322.284,"low":322.094,"close":322.094,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":322.094,"high":322.154,"low":322.094,"close":322.154,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":322.144,"high":322.204,"low":322.094,"close":322.094,"volume":0.1451999992132187},{"timestamp":1742404320000,"open":322.204,"high":322.204,"low":321.604,"close":321.764,"volume":0.1103999987244606},{"timestamp":1742404380000,"open":321.604,"high":321.804,"low":321.604,"close":321.804,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":321.604,"high":321.764,"low":321.604,"close":321.604,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":321.544,"high":321.594,"low":321.544,"close":321.594,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":321.844,"high":321.844,"low":321.844,"close":321.844,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":321.644,"high":321.654,"low":321.544,"close":321.654,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":321.844,"high":321.964,"low":321.654,"close":321.964,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":321.674,"high":321.694,"low":321.544,"close":321.694,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":321.704,"high":321.704,"low":321.704,"close":321.704,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":321.544,"high":321.704,"low":321.544,"close":321.704,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":321.704,"high":321.704,"low":321.544,"close":321.704,"volume":0.03539999946951866},{"timestamp":1742405160000,"open":321.704,"high":321.704,"low":321.544,"close":321.544,"volume":0.07500000298023224},{"timestamp":1742405280000,"open":321.544,"high":321.744,"low":321.544,"close":321.544,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":321.554,"high":321.554,"low":321.544,"close":321.544,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":321.544,"high":321.694,"low":321.544,"close":321.544,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":321.544,"high":321.554,"low":321.544,"close":321.544,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":321.544,"high":321.554,"low":321.544,"close":321.544,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":321.544,"high":321.684,"low":321.544,"close":321.544,"volume":0.22529999911785126},{"timestamp":1742405820000,"open":321.544,"high":321.634,"low":321.544,"close":321.544,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":321.544,"high":321.544,"low":321.544,"close":321.544,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":321.544,"high":321.544,"low":320.724,"close":321.254,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":321.244,"high":321.254,"low":321.244,"close":321.254,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":321.254,"high":321.254,"low":320.724,"close":321.254,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":321.254,"high":321.254,"low":320.964,"close":320.964,"volume":0.04859999939799309},{"timestamp":1742406600000,"open":320.994,"high":321.324,"low":320.994,"close":321.324,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":321.324,"high":321.484,"low":321.324,"close":321.484,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":321.494,"high":321.494,"low":320.964,"close":321.494,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":321.604,"high":321.604,"low":320.914,"close":320.914,"volume":0.03539999946951866},{"timestamp":1742406840000,"open":321.214,"high":321.214,"low":320.914,"close":320.914,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":321.494,"high":321.494,"low":321.494,"close":321.494,"volume":0.0008999999845400453},{"timestamp":1742406960000,"open":321.494,"high":321.494,"low":321.494,"close":321.494,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":321.494,"high":321.954,"low":321.254,"close":321.954,"volume":0.15839999914169312},{"timestamp":1742407140000,"open":321.254,"high":321.254,"low":321.254,"close":321.254,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":321.254,"high":321.254,"low":319.944,"close":320.964,"volume":0.14730000495910645},{"timestamp":1742407260000,"open":320.914,"high":321.664,"low":320.914,"close":320.924,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":321.884,"high":321.884,"low":321.884,"close":321.884,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":320.574,"high":321.884,"low":320.574,"close":321.664,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":320.844,"high":321.674,"low":320.464,"close":321.254,"volume":0.10499999672174454},{"timestamp":1742407500000,"open":321.324,"high":321.434,"low":321.244,"close":321.414,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":321.414,"high":321.414,"low":321.274,"close":321.274,"volume":0.022199999541044235},{"timestamp":1742407620000,"open":321.554,"high":321.694,"low":321.284,"close":321.654,"volume":0.0828000009059906},{"timestamp":1742407680000,"open":321.714,"high":321.714,"low":321.714,"close":321.714,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":321.724,"high":322.104,"low":321.724,"close":321.894,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":321.914,"high":322.154,"low":321.914,"close":322.154,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":322.254,"high":322.254,"low":322.254,"close":322.254,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":322.254,"high":322.254,"low":322.254,"close":322.254,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":322.264,"high":322.264,"low":322.264,"close":322.264,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":322.364,"high":322.364,"low":322.364,"close":322.364,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":322.544,"high":322.964,"low":322.364,"close":322.964,"volume":0.10649999976158142},{"timestamp":1742408340000,"open":323.054,"high":323.054,"low":322.964,"close":322.964,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":322.934,"high":322.934,"low":322.414,"close":322.414,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":322.414,"high":322.414,"low":322.354,"close":322.364,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":322.364,"high":322.364,"low":322.364,"close":322.364,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":322.364,"high":322.364,"low":322.364,"close":322.364,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":322.364,"high":322.364,"low":322.364,"close":322.364,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":322.334,"high":322.334,"low":322.334,"close":322.334,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":322.264,"high":322.264,"low":322.264,"close":322.264,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":322.494,"high":322.614,"low":322.494,"close":322.494,"volume":0.06599999964237213},{"timestamp":1742409060000,"open":322.624,"high":322.624,"low":322.624,"close":322.624,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":322.494,"high":322.914,"low":322.494,"close":322.794,"volume":0.06780000030994415},{"timestamp":1742409180000,"open":323.014,"high":323.014,"low":322.694,"close":322.694,"volume":0.05849999934434891},{"timestamp":1742409240000,"open":322.694,"high":322.694,"low":322.694,"close":322.694,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":322.694,"high":322.844,"low":322.694,"close":322.784,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":322.794,"high":322.954,"low":322.794,"close":322.794,"volume":0.028200000524520874},{"timestamp":1742409420000,"open":322.924,"high":322.934,"low":322.924,"close":322.934,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":322.884,"high":322.884,"low":322.404,"close":322.404,"volume":0.07559999823570251},{"timestamp":1742409540000,"open":322.424,"high":322.424,"low":322.424,"close":322.424,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":322.424,"high":322.424,"low":322.354,"close":322.354,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":322.364,"high":322.364,"low":322.364,"close":322.364,"volume":0.0008999999845400453},{"timestamp":1742409720000,"open":322.424,"high":322.694,"low":322.424,"close":322.694,"volume":0.0017999999690800905},{"timestamp":1742409780000,"open":322.564,"high":322.564,"low":322.564,"close":322.564,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":322.724,"high":323.334,"low":322.724,"close":323.334,"volume":0.05640000104904175},{"timestamp":1742409900000,"open":323.254,"high":323.254,"low":323.254,"close":323.254,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":323.254,"high":323.254,"low":322.604,"close":322.604,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":323.064,"high":323.124,"low":322.814,"close":323.124,"volume":0.05550000071525574},{"timestamp":1742410080000,"open":323.414,"high":323.414,"low":323.124,"close":323.414,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":323.424,"high":323.644,"low":323.424,"close":323.574,"volume":0.11819999665021896},{"timestamp":1742410200000,"open":323.584,"high":323.754,"low":323.584,"close":323.754,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":323.764,"high":323.764,"low":323.764,"close":323.764,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":323.764,"high":324.254,"low":323.764,"close":324.044,"volume":0.06449999660253525},{"timestamp":1742410380000,"open":324.044,"high":324.044,"low":324.044,"close":324.044,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":324.154,"high":324.154,"low":324.154,"close":324.154,"volume":0.0008999999845400453},{"timestamp":1742410560000,"open":324.074,"high":324.184,"low":324.064,"close":324.064,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":324.064,"high":324.064,"low":324.064,"close":324.064,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":324.114,"high":324.114,"low":324.114,"close":324.114,"volume":0.014100000262260437},{"timestamp":1742410800000,"open":324.114,"high":324.234,"low":324.114,"close":324.234,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":324.244,"high":324.254,"low":324.064,"close":324.254,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":324.264,"high":324.264,"low":324.264,"close":324.264,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":324.274,"high":324.284,"low":324.274,"close":324.284,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":324.284,"high":324.314,"low":324.284,"close":324.314,"volume":0.0414000004529953},{"timestamp":1742411160000,"open":324.324,"high":324.324,"low":324.284,"close":324.324,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":324.334,"high":324.494,"low":324.334,"close":324.494,"volume":0.04320000112056732},{"timestamp":1742411280000,"open":324.504,"high":324.694,"low":324.284,"close":324.694,"volume":0.093299999833107},{"timestamp":1742411340000,"open":324.854,"high":324.854,"low":324.474,"close":324.474,"volume":0.07919999957084656},{"timestamp":1742411400000,"open":324.474,"high":324.894,"low":324.474,"close":324.894,"volume":0.1242000013589859},{"timestamp":1742411460000,"open":324.654,"high":324.874,"low":324.474,"close":324.474,"volume":0.17159999907016754},{"timestamp":1742411520000,"open":324.034,"high":324.034,"low":324.034,"close":324.034,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":324.034,"high":324.034,"low":324.034,"close":324.034,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":324.034,"high":324.054,"low":324.034,"close":324.054,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":324.034,"high":324.544,"low":324.034,"close":324.424,"volume":0.06780000030994415},{"timestamp":1742411760000,"open":324.434,"high":324.654,"low":324.434,"close":324.654,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":324.434,"high":324.434,"low":324.434,"close":324.434,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":324.434,"high":324.434,"low":324.434,"close":324.434,"volume":0.052799999713897705},{"timestamp":1742411940000,"open":324.034,"high":324.294,"low":324.034,"close":324.034,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":324.234,"high":324.234,"low":324.114,"close":324.114,"volume":0.014100000262260437},{"timestamp":1742412060000,"open":324.244,"high":324.454,"low":324.244,"close":324.454,"volume":0.014100000262260437},{"timestamp":1742412120000,"open":324.244,"high":324.244,"low":323.684,"close":323.684,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":323.684,"high":324.024,"low":323.684,"close":323.784,"volume":0.16740000247955322},{"timestamp":1742412240000,"open":323.814,"high":323.864,"low":323.814,"close":323.864,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":323.954,"high":323.954,"low":323.864,"close":323.864,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":323.684,"high":323.864,"low":323.684,"close":323.864,"volume":0.027300000190734863},{"timestamp":1742412480000,"open":323.864,"high":323.864,"low":323.664,"close":323.804,"volume":0.03629999980330467},{"timestamp":1742412540000,"open":323.804,"high":323.804,"low":323.234,"close":323.294,"volume":0.10140000283718109},{"timestamp":1742412600000,"open":323.324,"high":323.714,"low":323.324,"close":323.714,"volume":0.12150000035762787},{"timestamp":1742412720000,"open":323.714,"high":324.114,"low":323.694,"close":323.694,"volume":0.07680000364780426},{"timestamp":1742412780000,"open":323.814,"high":323.814,"low":323.694,"close":323.694,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":324.024,"high":324.024,"low":323.944,"close":323.944,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":323.694,"high":323.694,"low":323.694,"close":323.694,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":323.694,"high":323.694,"low":323.694,"close":323.694,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":323.694,"high":323.694,"low":323.694,"close":323.694,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":323.704,"high":324.254,"low":323.704,"close":324.254,"volume":0.05040000006556511},{"timestamp":1742413140000,"open":324.254,"high":324.254,"low":324.254,"close":324.254,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":324.254,"high":324.254,"low":324.254,"close":324.254,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":324.444,"high":324.444,"low":324.444,"close":324.444,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":324.484,"high":324.484,"low":324.144,"close":324.144,"volume":0.07500000298023224},{"timestamp":1742413380000,"open":324.144,"high":324.144,"low":324.144,"close":324.144,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":324.144,"high":324.374,"low":324.144,"close":324.374,"volume":0.0414000004529953},{"timestamp":1742413560000,"open":324.374,"high":324.374,"low":324.074,"close":324.074,"volume":0.07500000298023224},{"timestamp":1742413680000,"open":324.074,"high":324.074,"low":323.794,"close":323.794,"volume":0.07079999893903732},{"timestamp":1742413740000,"open":323.794,"high":323.884,"low":323.794,"close":323.794,"volume":0.08009999990463257},{"timestamp":1742413800000,"open":323.794,"high":323.794,"low":323.414,"close":323.524,"volume":0.1103999987244606},{"timestamp":1742413860000,"open":323.464,"high":323.464,"low":323.464,"close":323.464,"volume":0.026399999856948853},{"timestamp":1742413920000,"open":323.524,"high":323.534,"low":323.414,"close":323.464,"volume":0.10320000350475311},{"timestamp":1742413980000,"open":323.464,"high":323.594,"low":323.464,"close":323.594,"volume":0.09239999949932098},{"timestamp":1742414040000,"open":323.414,"high":323.414,"low":323.414,"close":323.414,"volume":0.06599999964237213},{"timestamp":1742414100000,"open":323.414,"high":323.414,"low":322.884,"close":323.064,"volume":0.17730000615119934},{"timestamp":1742414160000,"open":323.064,"high":323.064,"low":322.884,"close":322.884,"volume":0.12780000269412994},{"timestamp":1742414220000,"open":322.884,"high":322.884,"low":322.884,"close":322.884,"volume":0.10559999942779541},{"timestamp":1742414280000,"open":322.884,"high":323.064,"low":322.884,"close":322.884,"volume":0.15839999914169312},{"timestamp":1742414340000,"open":322.884,"high":322.904,"low":321.874,"close":322.784,"volume":0.2021999955177307}]