[{"timestamp":1742391000000,"open":321.476,"high":321.496,"low":321.476,"close":321.496,"volume":0.24089999496936798},{"timestamp":1742391060000,"open":321.527,"high":321.527,"low":320.807,"close":320.807,"volume":0.36000001430511475},{"timestamp":1742391120000,"open":320.806,"high":320.806,"low":320.806,"close":320.806,"volume":0.11999999731779099},{"timestamp":1742391360000,"open":321.397,"high":321.397,"low":321.397,"close":321.397,"volume":0.11999999731779099},{"timestamp":1742391420000,"open":321.397,"high":321.397,"low":321.397,"close":321.397,"volume":0.6000000238418579},{"timestamp":1742391720000,"open":321.736,"high":321.736,"low":321.736,"close":321.736,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":321.736,"high":321.737,"low":321.726,"close":321.726,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":321.727,"high":321.916,"low":321.727,"close":321.916,"volume":0.47999998927116394},{"timestamp":1742391900000,"open":320.907,"high":321.317,"low":320.907,"close":321.317,"volume":0.23999999463558197},{"timestamp":1742391960000,"open":321.287,"high":321.287,"low":321.287,"close":321.287,"volume":0.36000001430511475},{"timestamp":1742392020000,"open":321.286,"high":321.717,"low":321.286,"close":321.287,"volume":0.47999998927116394},{"timestamp":1742392140000,"open":321.636,"high":321.636,"low":321.286,"close":321.286,"volume":0.44999998807907104},{"timestamp":1742392200000,"open":320.747,"high":320.776,"low":320.747,"close":320.776,"volume":0.23999999463558197},{"timestamp":1742392320000,"open":320.746,"high":320.746,"low":320.746,"close":320.746,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":320.747,"high":320.747,"low":320.346,"close":320.347,"volume":1.9208999872207642},{"timestamp":1742392500000,"open":320.347,"high":320.347,"low":320.346,"close":320.346,"volume":0.23999999463558197},{"timestamp":1742392560000,"open":320.347,"high":320.347,"low":320.347,"close":320.347,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":320.537,"high":320.537,"low":320.346,"close":320.346,"volume":0.47999998927116394},{"timestamp":1742392680000,"open":320.007,"high":321.007,"low":320.007,"close":321.007,"volume":0.23999999463558197},{"timestamp":1742392740000,"open":321.006,"high":321.006,"low":320.437,"close":320.437,"volume":0.47999998927116394},{"timestamp":1742392800000,"open":320.436,"high":320.437,"low":320.436,"close":320.436,"volume":0.47999998927116394},{"timestamp":1742392860000,"open":320.437,"high":320.437,"low":319.707,"close":319.707,"volume":0.44999998807907104},{"timestamp":1742392920000,"open":319.156,"high":319.156,"low":319.156,"close":319.156,"volume":0.11999999731779099},{"timestamp":1742392980000,"open":319.156,"high":319.156,"low":318.547,"close":318.547,"volume":0.7799999713897705},{"timestamp":1742393040000,"open":318.596,"high":318.596,"low":318.557,"close":318.557,"volume":0.23999999463558197},{"timestamp":1742393160000,"open":318.756,"high":318.996,"low":318.756,"close":318.996,"volume":0.23999999463558197},{"timestamp":1742393220000,"open":318.727,"high":318.727,"low":318.727,"close":318.727,"volume":0.11999999731779099},{"timestamp":1742393280000,"open":318.326,"high":318.326,"low":318.326,"close":318.326,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":318.867,"high":318.867,"low":318.866,"close":318.866,"volume":0.120899997651577},{"timestamp":1742393400000,"open":319.327,"high":319.347,"low":319.227,"close":319.227,"volume":1.080899953842163},{"timestamp":1742393460000,"open":319.336,"high":319.347,"low":319.336,"close":319.347,"volume":0.8409000039100647},{"timestamp":1742393520000,"open":319.347,"high":319.376,"low":319.347,"close":319.347,"volume":0.24089999496936798},{"timestamp":1742393580000,"open":319.396,"high":319.407,"low":319.347,"close":319.407,"volume":0.36090001463890076},{"timestamp":1742393640000,"open":319.407,"high":319.407,"low":319.406,"close":319.407,"volume":0.36000001430511475},{"timestamp":1742393760000,"open":318.497,"high":318.937,"low":318.497,"close":318.936,"volume":0.24089999496936798},{"timestamp":1742393820000,"open":318.946,"high":318.946,"low":318.937,"close":318.937,"volume":0.20999999344348907},{"timestamp":1742394000000,"open":318.496,"high":319.026,"low":318.496,"close":319.026,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":319.556,"high":319.556,"low":319.556,"close":319.556,"volume":0.11999999731779099},{"timestamp":1742394300000,"open":319.566,"high":319.566,"low":319.566,"close":319.566,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":320.376,"high":320.376,"low":320.376,"close":320.376,"volume":0.11999999731779099},{"timestamp":1742394420000,"open":319.887,"high":319.887,"low":319.886,"close":319.887,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":319.886,"high":319.917,"low":319.886,"close":319.917,"volume":0.36000001430511475},{"timestamp":1742394540000,"open":319.966,"high":319.966,"low":319.966,"close":319.966,"volume":0.120899997651577},{"timestamp":1742394600000,"open":319.967,"high":319.967,"low":319.967,"close":319.967,"volume":0.47999998927116394},{"timestamp":1742394660000,"open":320.177,"high":320.177,"low":320.177,"close":320.177,"volume":0.11999999731779099},{"timestamp":1742394720000,"open":320.196,"high":320.196,"low":319.886,"close":319.887,"volume":0.36000001430511475},{"timestamp":1742394780000,"open":319.887,"high":319.887,"low":319.356,"close":319.357,"volume":0.9300000071525574},{"timestamp":1742394900000,"open":319.787,"high":319.796,"low":319.386,"close":319.566,"volume":0.36090001463890076},{"timestamp":1742394960000,"open":319.387,"high":319.387,"low":319.387,"close":319.387,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":319.646,"high":319.646,"low":319.386,"close":319.387,"volume":0.6000000238418579},{"timestamp":1742395080000,"open":319.387,"high":319.446,"low":319.386,"close":319.387,"volume":0.7208999991416931},{"timestamp":1742395140000,"open":319.456,"high":319.456,"low":319.387,"close":319.387,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":319.467,"high":319.477,"low":319.387,"close":319.387,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":319.477,"high":319.477,"low":319.356,"close":319.357,"volume":0.9627000093460083},{"timestamp":1742395320000,"open":319.406,"high":319.407,"low":319.356,"close":319.357,"volume":0.3617999851703644},{"timestamp":1742395380000,"open":319.577,"high":319.577,"low":319.456,"close":319.457,"volume":0.24089999496936798},{"timestamp":1742395440000,"open":319.357,"high":319.357,"low":319.356,"close":319.357,"volume":0.47999998927116394},{"timestamp":1742395500000,"open":319.356,"high":319.357,"low":319.356,"close":319.357,"volume":0.23999999463558197},{"timestamp":1742395560000,"open":319.486,"high":319.486,"low":319.486,"close":319.486,"volume":0.11999999731779099},{"timestamp":1742395620000,"open":319.146,"high":319.147,"low":319.146,"close":319.146,"volume":1.0800000429153442},{"timestamp":1742395680000,"open":319.146,"high":319.427,"low":319.146,"close":319.146,"volume":4.800000190734863},{"timestamp":1742395740000,"open":319.146,"high":319.147,"low":319.146,"close":319.147,"volume":0.47999998927116394},{"timestamp":1742395800000,"open":319.147,"high":319.427,"low":319.147,"close":319.246,"volume":0.47999998927116394},{"timestamp":1742395860000,"open":319.247,"high":319.247,"low":318.756,"close":318.756,"volume":0.9599999785423279},{"timestamp":1742395920000,"open":318.886,"high":318.887,"low":318.876,"close":318.877,"volume":0.36090001463890076},{"timestamp":1742395980000,"open":318.757,"high":318.757,"low":318.007,"close":318.007,"volume":0.9300000071525574},{"timestamp":1742396040000,"open":318.006,"high":318.737,"low":318.006,"close":318.007,"volume":0.8417999744415283},{"timestamp":1742396100000,"open":318.326,"high":318.347,"low":318.326,"close":318.346,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":318.327,"high":318.327,"low":318.327,"close":318.327,"volume":0.11999999731779099},{"timestamp":1742396280000,"open":318.416,"high":318.416,"low":318.416,"close":318.416,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":318.417,"high":318.417,"low":318.417,"close":318.417,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":318.547,"high":318.547,"low":318.547,"close":318.547,"volume":0.0008999999845400453},{"timestamp":1742396520000,"open":318.417,"high":318.457,"low":318.417,"close":318.417,"volume":0.47999998927116394},{"timestamp":1742396580000,"open":318.457,"high":318.466,"low":318.416,"close":318.416,"volume":0.36090001463890076},{"timestamp":1742396640000,"open":318.466,"high":318.466,"low":318.416,"close":318.416,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":318.417,"high":318.466,"low":317.996,"close":318.086,"volume":1.0800000429153442},{"timestamp":1742396760000,"open":318.086,"high":318.117,"low":317.996,"close":318.047,"volume":0.8399999737739563},{"timestamp":1742396820000,"open":318.127,"high":318.127,"low":317.997,"close":317.997,"volume":0.36000001430511475},{"timestamp":1742396880000,"open":317.997,"high":318.107,"low":317.996,"close":317.997,"volume":0.47999998927116394},{"timestamp":1742396940000,"open":317.997,"high":317.997,"low":317.996,"close":317.996,"volume":0.7200000286102295},{"timestamp":1742397000000,"open":317.996,"high":318.366,"low":317.996,"close":318.047,"volume":0.7200000286102295},{"timestamp":1742397060000,"open":318.166,"high":318.177,"low":318.047,"close":318.047,"volume":0.7200000286102295},{"timestamp":1742397120000,"open":318.286,"high":318.286,"low":318.047,"close":318.047,"volume":0.24089999496936798},{"timestamp":1742397180000,"open":318.266,"high":318.266,"low":318.007,"close":318.007,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":318.197,"high":318.206,"low":318.006,"close":318.006,"volume":0.241799995303154},{"timestamp":1742397300000,"open":318.146,"high":318.146,"low":318.146,"close":318.146,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":318.236,"high":318.317,"low":318.007,"close":318.317,"volume":0.7200000286102295},{"timestamp":1742397420000,"open":318.006,"high":318.057,"low":318.006,"close":318.057,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":318.047,"high":318.067,"low":317.996,"close":317.996,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":317.996,"high":317.996,"low":317.836,"close":317.837,"volume":0.47999998927116394},{"timestamp":1742397660000,"open":317.776,"high":317.776,"low":317.776,"close":317.776,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":317.847,"high":317.847,"low":317.777,"close":317.777,"volume":0.36090001463890076},{"timestamp":1742397900000,"open":317.827,"high":317.827,"low":317.637,"close":317.637,"volume":0.8399999737739563},{"timestamp":1742397960000,"open":317.587,"high":317.827,"low":317.587,"close":317.597,"volume":0.7200000286102295},{"timestamp":1742398020000,"open":317.597,"high":317.597,"low":317.597,"close":317.597,"volume":0.11999999731779099},{"timestamp":1742398080000,"open":317.706,"high":317.706,"low":317.706,"close":317.706,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":317.866,"high":318.166,"low":317.866,"close":317.996,"volume":0.8399999737739563},{"timestamp":1742398200000,"open":318.057,"high":318.057,"low":317.997,"close":317.997,"volume":0.23999999463558197},{"timestamp":1742398260000,"open":318.356,"high":318.356,"low":317.997,"close":317.997,"volume":0.23999999463558197},{"timestamp":1742398320000,"open":318.146,"high":318.167,"low":318.146,"close":318.167,"volume":0.23999999463558197},{"timestamp":1742398380000,"open":318.176,"high":318.526,"low":318.176,"close":318.316,"volume":0.8409000039100647},{"timestamp":1742398440000,"open":318.327,"high":318.487,"low":318.327,"close":318.487,"volume":0.47999998927116394},{"timestamp":1742398500000,"open":318.356,"high":318.366,"low":318.356,"close":318.366,"volume":0.23999999463558197},{"timestamp":1742398560000,"open":318.376,"high":318.377,"low":318.126,"close":318.126,"volume":0.6000000238418579},{"timestamp":1742398620000,"open":318.126,"high":318.126,"low":318.126,"close":318.126,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":318.126,"high":318.246,"low":318.126,"close":318.246,"volume":0.23999999463558197},{"timestamp":1742398740000,"open":318.247,"high":318.286,"low":318.247,"close":318.286,"volume":0.23999999463558197},{"timestamp":1742398800000,"open":318.247,"high":318.346,"low":318.246,"close":318.266,"volume":0.6008999943733215},{"timestamp":1742398860000,"open":318.306,"high":318.317,"low":318.266,"close":318.266,"volume":1.2000000476837158},{"timestamp":1742398920000,"open":318.266,"high":318.267,"low":318.266,"close":318.267,"volume":0.47999998927116394},{"timestamp":1742398980000,"open":318.246,"high":318.247,"low":318.126,"close":318.126,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":318.106,"high":318.107,"low":317.946,"close":317.997,"volume":0.8399999737739563},{"timestamp":1742399100000,"open":317.926,"high":318.047,"low":317.926,"close":317.927,"volume":0.48089998960494995},{"timestamp":1742399160000,"open":318.097,"high":318.097,"low":317.927,"close":317.927,"volume":0.36000001430511475},{"timestamp":1742399220000,"open":318.096,"high":318.096,"low":318.096,"close":318.096,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":318.116,"high":318.387,"low":318.116,"close":318.387,"volume":0.6008999943733215},{"timestamp":1742399340000,"open":318.396,"high":318.417,"low":318.396,"close":318.417,"volume":0.36090001463890076},{"timestamp":1742399400000,"open":318.456,"high":318.747,"low":318.456,"close":318.736,"volume":1.5618000030517578},{"timestamp":1742399460000,"open":318.777,"high":318.856,"low":318.687,"close":318.856,"volume":0.9599999785423279},{"timestamp":1742399520000,"open":318.857,"high":318.997,"low":318.857,"close":318.997,"volume":0.48179998993873596},{"timestamp":1742399580000,"open":319.007,"high":319.007,"low":318.996,"close":318.996,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":319.027,"high":319.136,"low":319.026,"close":319.056,"volume":0.7226999998092651},{"timestamp":1742399700000,"open":319.056,"high":319.056,"low":319.027,"close":319.046,"volume":0.44999998807907104},{"timestamp":1742399760000,"open":319.106,"high":319.196,"low":319.047,"close":319.107,"volume":0.6008999943733215},{"timestamp":1742399820000,"open":319.106,"high":319.136,"low":319.046,"close":319.046,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":319.046,"high":319.046,"low":318.936,"close":318.946,"volume":0.36090001463890076},{"timestamp":1742399940000,"open":318.946,"high":318.977,"low":318.946,"close":318.967,"volume":0.47999998927116394},{"timestamp":1742400000000,"open":318.967,"high":318.997,"low":318.867,"close":318.917,"volume":1.0817999839782715},{"timestamp":1742400060000,"open":318.886,"high":318.896,"low":318.877,"close":318.877,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":318.886,"high":318.886,"low":318.837,"close":318.846,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":318.836,"high":318.846,"low":318.836,"close":318.837,"volume":0.48089998960494995},{"timestamp":1742400300000,"open":318.857,"high":318.917,"low":318.856,"close":318.916,"volume":0.6000000238418579},{"timestamp":1742400360000,"open":318.916,"high":318.916,"low":318.916,"close":318.916,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":318.947,"high":318.986,"low":318.947,"close":318.986,"volume":0.120899997651577},{"timestamp":1742400600000,"open":318.946,"high":319.337,"low":318.906,"close":319.206,"volume":1.6217999458312988},{"timestamp":1742400660000,"open":319.046,"high":319.046,"low":319.046,"close":319.046,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":319.047,"high":319.047,"low":318.877,"close":318.887,"volume":0.44999998807907104},{"timestamp":1742400780000,"open":318.906,"high":318.917,"low":318.906,"close":318.917,"volume":0.23999999463558197},{"timestamp":1742400840000,"open":318.927,"high":318.927,"low":318.927,"close":318.927,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":318.877,"high":318.897,"low":318.877,"close":318.896,"volume":0.8409000039100647},{"timestamp":1742400960000,"open":318.897,"high":318.897,"low":318.897,"close":318.897,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":318.896,"high":318.897,"low":318.806,"close":318.807,"volume":1.2008999586105347},{"timestamp":1742401080000,"open":318.897,"high":318.897,"low":318.836,"close":318.836,"volume":0.23999999463558197},{"timestamp":1742401140000,"open":318.846,"high":318.846,"low":318.846,"close":318.846,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":318.847,"high":318.847,"low":318.686,"close":318.686,"volume":1.1399999856948853},{"timestamp":1742401260000,"open":318.687,"high":318.687,"low":318.687,"close":318.687,"volume":0.23999999463558197},{"timestamp":1742401320000,"open":318.517,"high":318.546,"low":318.376,"close":318.387,"volume":1.3200000524520874},{"timestamp":1742401380000,"open":318.397,"high":318.566,"low":318.367,"close":318.397,"volume":0.8409000039100647},{"timestamp":1742401440000,"open":318.407,"high":318.627,"low":318.407,"close":318.626,"volume":0.48179998993873596},{"timestamp":1742401500000,"open":318.627,"high":318.646,"low":318.627,"close":318.646,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":318.657,"high":318.657,"low":318.657,"close":318.657,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":318.766,"high":318.766,"low":318.656,"close":318.656,"volume":0.36000001430511475},{"timestamp":1742401740000,"open":318.767,"high":318.937,"low":318.667,"close":318.887,"volume":1.142699956893921},{"timestamp":1742401800000,"open":319.097,"high":319.097,"low":318.976,"close":318.987,"volume":0.47999998927116394},{"timestamp":1742401860000,"open":318.997,"high":318.997,"low":318.996,"close":318.996,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":318.996,"high":318.996,"low":318.887,"close":318.947,"volume":0.570900022983551},{"timestamp":1742401980000,"open":318.956,"high":318.996,"low":318.956,"close":318.996,"volume":0.9599999785423279},{"timestamp":1742402040000,"open":318.996,"high":319.257,"low":318.996,"close":319.257,"volume":0.8399999737739563},{"timestamp":1742402100000,"open":319.286,"high":319.287,"low":319.286,"close":319.286,"volume":0.36090001463890076},{"timestamp":1742402160000,"open":319.287,"high":319.287,"low":319.287,"close":319.287,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":319.287,"high":319.287,"low":319.287,"close":319.287,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":319.287,"high":319.287,"low":318.936,"close":318.937,"volume":0.9599999785423279},{"timestamp":1742402340000,"open":318.937,"high":318.947,"low":318.937,"close":318.947,"volume":0.120899997651577},{"timestamp":1742402400000,"open":318.947,"high":318.947,"low":318.946,"close":318.946,"volume":0.23999999463558197},{"timestamp":1742402520000,"open":319.076,"high":319.106,"low":319.076,"close":319.106,"volume":0.6008999943733215},{"timestamp":1742402580000,"open":319.106,"high":319.106,"low":319.106,"close":319.106,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":319.106,"high":319.146,"low":319.097,"close":319.146,"volume":0.47999998927116394},{"timestamp":1742402700000,"open":319.107,"high":319.107,"low":319.106,"close":319.107,"volume":0.47999998927116394},{"timestamp":1742402820000,"open":319.106,"high":319.116,"low":319.106,"close":319.106,"volume":0.36090001463890076},{"timestamp":1742403000000,"open":319.116,"high":319.206,"low":319.116,"close":319.206,"volume":0.24089999496936798},{"timestamp":1742403120000,"open":319.107,"high":319.216,"low":319.107,"close":319.216,"volume":0.36000001430511475},{"timestamp":1742403180000,"open":319.127,"high":319.217,"low":319.127,"close":319.216,"volume":0.47999998927116394},{"timestamp":1742403240000,"open":319.027,"high":319.227,"low":319.027,"close":319.227,"volume":0.48089998960494995},{"timestamp":1742403300000,"open":319.226,"high":319.226,"low":319.226,"close":319.226,"volume":0.23999999463558197},{"timestamp":1742403360000,"open":319.067,"high":319.067,"low":318.866,"close":318.866,"volume":0.36000001430511475},{"timestamp":1742403420000,"open":318.867,"high":318.867,"low":318.267,"close":318.716,"volume":1.1399999856948853},{"timestamp":1742403480000,"open":318.717,"high":318.807,"low":318.716,"close":318.716,"volume":0.7208999991416931},{"timestamp":1742403540000,"open":318.716,"high":318.827,"low":318.716,"close":318.826,"volume":0.8399999737739563},{"timestamp":1742403600000,"open":318.827,"high":319.116,"low":318.826,"close":319.116,"volume":1.1718000173568726},{"timestamp":1742403660000,"open":319.117,"high":319.117,"low":319.117,"close":319.117,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":319.116,"high":319.116,"low":318.716,"close":318.717,"volume":0.7799999713897705},{"timestamp":1742403780000,"open":318.716,"high":318.816,"low":318.716,"close":318.816,"volume":0.36000001430511475},{"timestamp":1742403840000,"open":318.716,"high":318.716,"low":318.716,"close":318.716,"volume":0.11999999731779099},{"timestamp":1742403900000,"open":318.717,"high":318.717,"low":318.046,"close":318.046,"volume":0.47999998927116394},{"timestamp":1742403960000,"open":318.046,"high":318.447,"low":318.046,"close":318.046,"volume":0.47999998927116394},{"timestamp":1742404020000,"open":318.047,"high":318.476,"low":318.046,"close":318.047,"volume":0.6008999943733215},{"timestamp":1742404080000,"open":318.487,"high":318.487,"low":318.027,"close":318.027,"volume":0.120899997651577},{"timestamp":1742404140000,"open":318.457,"high":318.466,"low":318.457,"close":318.466,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":318.466,"high":318.497,"low":318.026,"close":318.446,"volume":0.930899977684021},{"timestamp":1742404380000,"open":318.446,"high":318.446,"low":317.827,"close":317.827,"volume":0.23999999463558197},{"timestamp":1742404500000,"open":317.826,"high":317.827,"low":317.617,"close":317.617,"volume":0.6000000238418579},{"timestamp":1742404560000,"open":317.616,"high":317.817,"low":317.386,"close":317.817,"volume":0.7208999991416931},{"timestamp":1742404620000,"open":317.976,"high":317.976,"low":317.976,"close":317.976,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":317.817,"high":317.987,"low":317.817,"close":317.987,"volume":0.120899997651577},{"timestamp":1742404740000,"open":318.206,"high":318.266,"low":318.097,"close":318.097,"volume":0.8399999737739563},{"timestamp":1742404800000,"open":318.147,"high":318.147,"low":318.147,"close":318.147,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":318.097,"high":318.097,"low":318.097,"close":318.097,"volume":0.11999999731779099},{"timestamp":1742404980000,"open":318.147,"high":318.147,"low":318.076,"close":318.117,"volume":0.9599999785423279},{"timestamp":1742405040000,"open":318.126,"high":318.136,"low":318.126,"close":318.127,"volume":0.36000001430511475},{"timestamp":1742405100000,"open":318.136,"high":318.137,"low":318.136,"close":318.136,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":318.146,"high":318.146,"low":318.146,"close":318.146,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":318.156,"high":318.156,"low":318.147,"close":318.156,"volume":0.36000001430511475},{"timestamp":1742405280000,"open":318.166,"high":318.166,"low":318.036,"close":318.036,"volume":0.44999998807907104},{"timestamp":1742405340000,"open":318.036,"high":318.127,"low":317.957,"close":317.957,"volume":1.3217999935150146},{"timestamp":1742405400000,"open":317.957,"high":318.116,"low":317.816,"close":317.996,"volume":0.7218000292778015},{"timestamp":1742405460000,"open":317.906,"high":317.906,"low":317.906,"close":317.906,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":317.916,"high":317.967,"low":317.906,"close":317.927,"volume":1.6827000379562378},{"timestamp":1742405580000,"open":317.926,"high":317.926,"low":317.926,"close":317.926,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":317.927,"high":317.936,"low":317.816,"close":317.936,"volume":0.36000001430511475},{"timestamp":1742405700000,"open":317.946,"high":317.957,"low":317.946,"close":317.957,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":318.027,"high":318.196,"low":317.966,"close":318.027,"volume":0.8417999744415283},{"timestamp":1742405820000,"open":318.236,"high":318.236,"low":318.117,"close":318.117,"volume":0.120899997651577},{"timestamp":1742405880000,"open":318.207,"high":318.207,"low":318.207,"close":318.207,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":318.356,"high":318.356,"low":318.336,"close":318.336,"volume":0.48089998960494995},{"timestamp":1742406000000,"open":318.336,"high":318.336,"low":318.257,"close":318.267,"volume":0.8100000023841858},{"timestamp":1742406060000,"open":318.266,"high":318.266,"low":318.226,"close":318.236,"volume":1.409999966621399},{"timestamp":1742406180000,"open":318.247,"high":318.247,"low":318.247,"close":318.247,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":318.217,"high":318.257,"low":318.116,"close":318.146,"volume":0.9609000086784363},{"timestamp":1742406300000,"open":318.136,"high":318.136,"low":317.917,"close":318.026,"volume":2.4000000953674316},{"timestamp":1742406360000,"open":317.877,"high":317.947,"low":317.877,"close":317.947,"volume":0.36000001430511475},{"timestamp":1742406420000,"open":317.946,"high":317.946,"low":317.876,"close":317.876,"volume":2.0109000205993652},{"timestamp":1742406480000,"open":317.907,"high":317.907,"low":317.776,"close":317.777,"volume":1.440000057220459},{"timestamp":1742406540000,"open":317.127,"high":317.686,"low":317.127,"close":317.636,"volume":1.440000057220459},{"timestamp":1742406600000,"open":317.656,"high":317.697,"low":317.656,"close":317.696,"volume":0.9609000086784363},{"timestamp":1742406660000,"open":317.126,"high":317.827,"low":317.126,"close":317.717,"volume":0.7200000286102295},{"timestamp":1742406720000,"open":317.727,"high":317.737,"low":317.706,"close":317.737,"volume":0.36090001463890076},{"timestamp":1742406780000,"open":317.626,"high":317.747,"low":317.626,"close":317.747,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":317.726,"high":317.736,"low":317.697,"close":317.706,"volume":0.36090001463890076},{"timestamp":1742406900000,"open":317.727,"high":317.727,"low":317.697,"close":317.706,"volume":0.36000001430511475},{"timestamp":1742406960000,"open":317.716,"high":317.736,"low":317.716,"close":317.726,"volume":0.36090001463890076},{"timestamp":1742407020000,"open":317.736,"high":317.867,"low":317.736,"close":317.857,"volume":0.9599999785423279},{"timestamp":1742407140000,"open":317.856,"high":317.856,"low":317.856,"close":317.856,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":317.317,"high":317.356,"low":317.267,"close":317.356,"volume":0.48179998993873596},{"timestamp":1742407320000,"open":317.467,"high":318.106,"low":317.467,"close":317.817,"volume":0.3617999851703644},{"timestamp":1742407380000,"open":317.827,"high":318.047,"low":317.827,"close":318.047,"volume":0.7218000292778015},{"timestamp":1742407440000,"open":318.366,"high":318.477,"low":318.176,"close":318.477,"volume":0.3626999855041504},{"timestamp":1742407500000,"open":318.476,"high":318.477,"low":318.197,"close":318.197,"volume":1.1699999570846558},{"timestamp":1742407560000,"open":318.196,"high":318.207,"low":318.196,"close":318.206,"volume":0.6018000245094299},{"timestamp":1742407620000,"open":318.197,"high":318.357,"low":318.197,"close":318.357,"volume":0.7200000286102295},{"timestamp":1742407680000,"open":318.297,"high":318.716,"low":318.297,"close":318.517,"volume":0.9617999792098999},{"timestamp":1742407740000,"open":318.516,"high":318.797,"low":318.516,"close":318.637,"volume":0.6008999943733215},{"timestamp":1742407800000,"open":318.657,"high":318.916,"low":318.657,"close":318.836,"volume":0.12449999898672104},{"timestamp":1742407860000,"open":318.847,"high":318.877,"low":318.736,"close":318.736,"volume":0.24089999496936798},{"timestamp":1742407920000,"open":318.737,"high":318.737,"low":318.616,"close":318.706,"volume":0.48089998960494995},{"timestamp":1742407980000,"open":318.667,"high":318.747,"low":318.667,"close":318.746,"volume":0.3626999855041504},{"timestamp":1742408040000,"open":318.677,"high":318.747,"low":318.676,"close":318.677,"volume":0.47999998927116394},{"timestamp":1742408220000,"open":318.677,"high":318.887,"low":318.677,"close":318.887,"volume":0.48179998993873596},{"timestamp":1742408340000,"open":318.897,"high":318.907,"low":318.897,"close":318.907,"volume":0.120899997651577},{"timestamp":1742408400000,"open":318.917,"high":319.067,"low":318.917,"close":318.957,"volume":0.6018000245094299},{"timestamp":1742408460000,"open":318.957,"high":319.056,"low":318.957,"close":319.056,"volume":0.120899997651577},{"timestamp":1742408580000,"open":319.067,"high":319.316,"low":319.067,"close":319.316,"volume":0.48179998993873596},{"timestamp":1742408700000,"open":319.327,"high":319.327,"low":319.326,"close":319.326,"volume":0.30000001192092896},{"timestamp":1742408760000,"open":319.256,"high":319.256,"low":319.197,"close":319.197,"volume":0.33000001311302185},{"timestamp":1742408820000,"open":319.197,"high":319.197,"low":319.197,"close":319.197,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":319.196,"high":319.196,"low":318.966,"close":318.977,"volume":1.0199999809265137},{"timestamp":1742408940000,"open":318.976,"high":319.146,"low":318.976,"close":318.997,"volume":0.7200000286102295},{"timestamp":1742409000000,"open":319.086,"high":319.197,"low":319.086,"close":319.087,"volume":0.48089998960494995},{"timestamp":1742409060000,"open":319.186,"high":319.407,"low":319.016,"close":319.347,"volume":1.2027000188827515},{"timestamp":1742409120000,"open":319.346,"high":319.416,"low":319.346,"close":319.416,"volume":0.6026999950408936},{"timestamp":1742409180000,"open":319.426,"high":319.426,"low":319.426,"close":319.426,"volume":0.11999999731779099},{"timestamp":1742409240000,"open":319.427,"high":319.822,"low":319.427,"close":319.697,"volume":0.7226999998092651},{"timestamp":1742409300000,"open":319.807,"high":319.926,"low":319.696,"close":319.696,"volume":0.241799995303154},{"timestamp":1742409360000,"open":320.086,"high":320.086,"low":319.946,"close":319.946,"volume":0.20999999344348907},{"timestamp":1742409420000,"open":320.167,"high":320.167,"low":320.076,"close":320.076,"volume":0.36090001463890076},{"timestamp":1742409480000,"open":320.077,"high":320.077,"low":320.077,"close":320.077,"volume":0.11999999731779099},{"timestamp":1742409540000,"open":320.076,"high":320.076,"low":319.877,"close":319.967,"volume":0.7799999713897705},{"timestamp":1742409600000,"open":320.047,"high":320.107,"low":319.876,"close":319.876,"volume":0.6026999950408936},{"timestamp":1742409660000,"open":319.877,"high":319.877,"low":319.876,"close":319.876,"volume":0.36000001430511475},{"timestamp":1742409720000,"open":319.816,"high":319.967,"low":319.666,"close":319.887,"volume":1.6217999458312988},{"timestamp":1742409780000,"open":319.896,"high":320.067,"low":319.896,"close":320.067,"volume":0.8427000045776367},{"timestamp":1742409840000,"open":320.126,"high":320.437,"low":320.126,"close":320.306,"volume":1.201799988746643},{"timestamp":1742409900000,"open":320.306,"high":320.306,"low":320.096,"close":320.107,"volume":0.6008999943733215},{"timestamp":1742409960000,"open":320.097,"high":320.106,"low":320.096,"close":320.106,"volume":0.6008999943733215},{"timestamp":1742410020000,"open":320.097,"high":320.136,"low":319.907,"close":320.136,"volume":0.48089998960494995},{"timestamp":1742410080000,"open":320.482,"high":320.482,"low":320.146,"close":320.407,"volume":0.603600025177002},{"timestamp":1742410140000,"open":320.646,"high":320.887,"low":320.407,"close":320.787,"volume":0.9627000093460083},{"timestamp":1742410200000,"open":320.797,"high":320.797,"low":320.797,"close":320.797,"volume":0.11999999731779099},{"timestamp":1742410260000,"open":320.786,"high":320.807,"low":320.786,"close":320.807,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":320.817,"high":320.977,"low":320.816,"close":320.947,"volume":1.6827000379562378},{"timestamp":1742410380000,"open":321.047,"high":321.226,"low":321.047,"close":321.177,"volume":0.8108999729156494},{"timestamp":1742410440000,"open":321.067,"high":321.067,"low":321.046,"close":321.046,"volume":0.36000001430511475},{"timestamp":1742410500000,"open":321.046,"high":321.046,"low":320.947,"close":320.977,"volume":0.5400000214576721},{"timestamp":1742410560000,"open":320.976,"high":321.167,"low":320.946,"close":321.167,"volume":1.080899953842163},{"timestamp":1742410620000,"open":321.166,"high":321.166,"low":321.166,"close":321.166,"volume":0.36000001430511475},{"timestamp":1742410680000,"open":321.066,"high":321.066,"low":320.826,"close":320.907,"volume":2.2799999713897705},{"timestamp":1742410740000,"open":320.907,"high":320.997,"low":320.876,"close":320.877,"volume":1.2000000476837158},{"timestamp":1742410800000,"open":320.877,"high":320.877,"low":320.826,"close":320.877,"volume":0.6909000277519226},{"timestamp":1742410860000,"open":320.827,"high":320.937,"low":320.827,"close":320.937,"volume":0.23999999463558197},{"timestamp":1742410920000,"open":320.936,"high":320.936,"low":320.936,"close":320.936,"volume":0.11999999731779099},{"timestamp":1742410980000,"open":321.197,"high":321.197,"low":321.026,"close":321.027,"volume":0.3617999851703644},{"timestamp":1742411040000,"open":320.936,"high":321.067,"low":320.936,"close":321.067,"volume":0.23999999463558197},{"timestamp":1742411100000,"open":320.937,"high":321.446,"low":320.936,"close":321.446,"volume":1.5663000345230103},{"timestamp":1742411160000,"open":321.597,"high":321.597,"low":321.447,"close":321.447,"volume":0.33090001344680786},{"timestamp":1742411220000,"open":321.446,"high":321.596,"low":321.446,"close":321.446,"volume":0.36090001463890076},{"timestamp":1742411280000,"open":321.426,"high":321.586,"low":321.426,"close":321.586,"volume":0.8417999744415283},{"timestamp":1742411340000,"open":321.596,"high":321.857,"low":321.596,"close":321.857,"volume":0.48179998993873596},{"timestamp":1742411400000,"open":321.857,"high":322.057,"low":321.856,"close":321.946,"volume":0.8427000045776367},{"timestamp":1742411460000,"open":321.946,"high":321.957,"low":321.946,"close":321.957,"volume":0.7208999991416931},{"timestamp":1742411520000,"open":321.857,"high":321.996,"low":321.856,"close":321.857,"volume":2.400899887084961},{"timestamp":1742411580000,"open":321.976,"high":321.977,"low":321.827,"close":321.827,"volume":0.930899977684021},{"timestamp":1742411640000,"open":322.017,"high":322.167,"low":321.826,"close":321.967,"volume":0.8435999751091003},{"timestamp":1742411700000,"open":322.137,"high":322.327,"low":322.136,"close":322.136,"volume":0.8136000037193298},{"timestamp":1742411760000,"open":322.126,"high":322.127,"low":321.927,"close":321.927,"volume":1.2000000476837158},{"timestamp":1742411820000,"open":321.947,"high":322.087,"low":321.926,"close":321.936,"volume":0.6018000245094299},{"timestamp":1742411880000,"open":322.086,"high":322.196,"low":321.886,"close":321.887,"volume":1.6818000078201294},{"timestamp":1742411940000,"open":321.887,"high":321.887,"low":321.317,"close":321.426,"volume":0.6909000277519226},{"timestamp":1742412000000,"open":321.336,"high":321.337,"low":321.336,"close":321.336,"volume":0.6000000238418579},{"timestamp":1742412060000,"open":321.497,"high":321.497,"low":321.467,"close":321.467,"volume":0.24089999496936798},{"timestamp":1742412120000,"open":321.897,"high":321.906,"low":321.596,"close":321.597,"volume":1.2008999586105347},{"timestamp":1742412180000,"open":321.597,"high":321.606,"low":321.596,"close":321.606,"volume":0.36000001430511475},{"timestamp":1742412240000,"open":321.616,"high":321.647,"low":321.457,"close":321.647,"volume":0.6018000245094299},{"timestamp":1742412300000,"open":321.636,"high":321.646,"low":321.337,"close":321.466,"volume":0.9599999785423279},{"timestamp":1742412360000,"open":321.467,"high":321.647,"low":321.467,"close":321.497,"volume":0.7200000286102295},{"timestamp":1742412420000,"open":321.506,"high":321.506,"low":321.336,"close":321.347,"volume":0.48089998960494995},{"timestamp":1742412480000,"open":321.346,"high":321.347,"low":320.536,"close":321.006,"volume":5.460899829864502},{"timestamp":1742412540000,"open":321.006,"high":321.587,"low":320.817,"close":321.456,"volume":1.3835999965667725},{"timestamp":1742412600000,"open":321.406,"high":322.027,"low":321.406,"close":321.756,"volume":0.6018000245094299},{"timestamp":1742412660000,"open":321.757,"high":321.757,"low":321.426,"close":321.426,"volume":0.7208999991416931},{"timestamp":1742412720000,"open":321.606,"high":321.747,"low":321.606,"close":321.617,"volume":0.7208999991416931},{"timestamp":1742412780000,"open":321.987,"high":322.097,"low":321.616,"close":321.856,"volume":1.0827000141143799},{"timestamp":1742412840000,"open":321.847,"high":322.406,"low":321.847,"close":322.246,"volume":1.563599944114685},{"timestamp":1742412900000,"open":322.567,"high":322.637,"low":322.036,"close":322.036,"volume":2.6435999870300293},{"timestamp":1742412960000,"open":322.036,"high":322.206,"low":322.036,"close":322.036,"volume":1.440000057220459},{"timestamp":1742413020000,"open":322.036,"high":322.087,"low":321.256,"close":322.026,"volume":1.559999942779541},{"timestamp":1742413080000,"open":321.826,"high":322.166,"low":321.826,"close":321.827,"volume":0.7208999991416931},{"timestamp":1742413140000,"open":321.827,"high":322.15,"low":321.217,"close":321.566,"volume":1.6818000078201294},{"timestamp":1742413200000,"open":320.987,"high":321.587,"low":320.987,"close":321.396,"volume":1.409999966621399},{"timestamp":1742413260000,"open":321.376,"high":321.947,"low":321.376,"close":321.626,"volume":1.3244999647140503},{"timestamp":1742413320000,"open":321.627,"high":321.947,"low":321.627,"close":321.947,"volume":2.522700071334839},{"timestamp":1742413380000,"open":321.946,"high":322.116,"low":321.946,"close":321.967,"volume":1.0836000442504883},{"timestamp":1742413440000,"open":321.966,"high":322.137,"low":321.947,"close":321.947,"volume":1.080899953842163},{"timestamp":1742413500000,"open":321.846,"high":322.287,"low":321.846,"close":322.056,"volume":2.4026999473571777},{"timestamp":1742413560000,"open":322.066,"high":322.066,"low":322.056,"close":322.056,"volume":0.23999999463558197},{"timestamp":1742413620000,"open":322.056,"high":322.057,"low":322.016,"close":322.017,"volume":0.6000000238418579},{"timestamp":1742413680000,"open":321.766,"high":322.067,"low":321.706,"close":321.977,"volume":1.0836000442504883},{"timestamp":1742413740000,"open":321.977,"high":322.206,"low":321.976,"close":322.047,"volume":1.8044999837875366},{"timestamp":1742413800000,"open":322.047,"high":322.047,"low":321.407,"close":321.407,"volume":1.7127000093460083},{"timestamp":1742413860000,"open":321.446,"high":321.497,"low":320.987,"close":321.226,"volume":2.2535998821258545},{"timestamp":1742413920000,"open":321.227,"high":321.537,"low":321.226,"close":321.446,"volume":2.283600091934204},{"timestamp":1742413980000,"open":321.476,"high":321.476,"low":321.426,"close":321.437,"volume":2.4953999519348145},{"timestamp":1742414040000,"open":321.526,"high":321.807,"low":321.446,"close":321.607,"volume":1.9290000200271606},{"timestamp":1742414100000,"open":321.866,"high":322.156,"low":321.156,"close":321.356,"volume":2.311800003051758},{"timestamp":1742414160000,"open":321.317,"high":321.507,"low":320.567,"close":321.296,"volume":2.7690000534057617},{"timestamp":1742414220000,"open":321.296,"high":321.387,"low":320.996,"close":321.096,"volume":2.5244998931884766},{"timestamp":1742414280000,"open":321.066,"high":321.306,"low":319.896,"close":320.542,"volume":5.015399932861328},{"timestamp":1742414340000,"open":319.897,"high":320.866,"low":319.876,"close":320.866,"volume":4.008900165557861}]