[{"timestamp":1742364000000,"open":397.291,"high":397.62,"low":397.291,"close":397.607,"volume":88.05000305175781},{"timestamp":1742364060000,"open":397.598,"high":397.609,"low":397.575,"close":397.593,"volume":72},{"timestamp":1742364120000,"open":397.593,"high":397.619,"low":397.58,"close":397.587,"volume":76.13999938964844},{"timestamp":1742364180000,"open":397.589,"high":397.611,"low":397.576,"close":397.587,"volume":54.810001373291016},{"timestamp":1742364240000,"open":397.592,"high":397.617,"low":397.565,"close":397.587,"volume":62.189998626708984},{"timestamp":1742364300000,"open":397.587,"high":397.619,"low":397.585,"close":397.603,"volume":180.99000549316406},{"timestamp":1742364360000,"open":397.606,"high":397.645,"low":397.596,"close":397.622,"volume":244.8000030517578},{"timestamp":1742364420000,"open":397.622,"high":397.628,"low":397.599,"close":397.606,"volume":279.8999938964844},{"timestamp":1742364480000,"open":397.606,"high":397.643,"low":397.596,"close":397.626,"volume":91.80000305175781},{"timestamp":1742364540000,"open":397.619,"high":397.654,"low":397.594,"close":397.632,"volume":250.1999969482422},{"timestamp":1742364600000,"open":397.621,"high":397.636,"low":397.587,"close":397.587,"volume":181.7100067138672},{"timestamp":1742364660000,"open":397.587,"high":397.641,"low":397.587,"close":397.614,"volume":124.11000061035156},{"timestamp":1742364720000,"open":397.614,"high":397.641,"low":397.605,"close":397.626,"volume":83.69999694824219},{"timestamp":1742364780000,"open":397.642,"high":397.642,"low":397.598,"close":397.617,"volume":75.5999984741211},{"timestamp":1742364840000,"open":397.6,"high":397.639,"low":397.59,"close":397.612,"volume":117},{"timestamp":1742364900000,"open":397.635,"high":397.647,"low":397.603,"close":397.626,"volume":171},{"timestamp":1742364960000,"open":397.62,"high":397.643,"low":397.604,"close":397.607,"volume":185.39999389648438},{"timestamp":1742365020000,"open":397.613,"high":397.645,"low":397.573,"close":397.59,"volume":96.30000305175781},{"timestamp":1742365080000,"open":397.59,"high":397.615,"low":397.573,"close":397.615,"volume":126},{"timestamp":1742365140000,"open":397.603,"high":397.632,"low":397.593,"close":397.605,"volume":41.400001525878906},{"timestamp":1742365200000,"open":397.611,"high":397.655,"low":397.602,"close":397.635,"volume":153.89999389648438},{"timestamp":1742365260000,"open":397.635,"high":397.682,"low":397.619,"close":397.643,"volume":361.79998779296875},{"timestamp":1742365320000,"open":397.643,"high":397.668,"low":397.611,"close":397.634,"volume":288},{"timestamp":1742365380000,"open":397.65,"high":397.673,"low":397.623,"close":397.653,"volume":365.3999938964844},{"timestamp":1742365440000,"open":397.64,"high":397.664,"low":397.595,"close":397.601,"volume":342.8999938964844},{"timestamp":1742365500000,"open":397.601,"high":397.642,"low":397.556,"close":397.587,"volume":161.72999572753906},{"timestamp":1742365560000,"open":397.587,"high":397.621,"low":397.557,"close":397.597,"volume":154.52999877929688},{"timestamp":1742365620000,"open":397.587,"high":397.616,"low":397.564,"close":397.587,"volume":137.16000366210938},{"timestamp":1742365680000,"open":397.587,"high":397.606,"low":397.557,"close":397.569,"volume":200.42999267578125},{"timestamp":1742365740000,"open":397.583,"high":397.601,"low":397.544,"close":397.587,"volume":114.30000305175781},{"timestamp":1742365800000,"open":397.587,"high":397.591,"low":397.558,"close":397.582,"volume":202.5},{"timestamp":1742365860000,"open":397.58,"high":397.605,"low":397.574,"close":397.588,"volume":154.8000030517578},{"timestamp":1742365920000,"open":397.588,"high":397.593,"low":397.543,"close":397.549,"volume":111.5999984741211},{"timestamp":1742365980000,"open":397.576,"high":397.596,"low":397.51,"close":397.526,"volume":344.70001220703125},{"timestamp":1742366040000,"open":397.526,"high":397.566,"low":397.466,"close":397.5,"volume":226.8000030517578},{"timestamp":1742366100000,"open":397.5,"high":397.576,"low":397.5,"close":397.561,"volume":87.30000305175781},{"timestamp":1742366160000,"open":397.572,"high":397.574,"low":397.471,"close":397.514,"volume":117},{"timestamp":1742366220000,"open":397.514,"high":397.57,"low":397.504,"close":397.525,"volume":117.9000015258789},{"timestamp":1742366280000,"open":397.525,"high":397.647,"low":397.525,"close":397.605,"volume":454.5},{"timestamp":1742366340000,"open":397.621,"high":397.664,"low":397.569,"close":397.609,"volume":222.3000030517578},{"timestamp":1742366400000,"open":397.609,"high":397.705,"low":397.609,"close":397.645,"volume":402.29998779296875},{"timestamp":1742366460000,"open":397.648,"high":397.713,"low":397.641,"close":397.673,"volume":305.54998779296875},{"timestamp":1742366520000,"open":397.673,"high":397.7,"low":397.651,"close":397.67,"volume":469.79998779296875},{"timestamp":1742366580000,"open":397.669,"high":397.689,"low":397.625,"close":397.636,"volume":382.04998779296875},{"timestamp":1742366640000,"open":397.636,"high":397.653,"low":397.582,"close":397.584,"volume":195.75},{"timestamp":1742366700000,"open":397.575,"high":397.61,"low":397.549,"close":397.607,"volume":201.14999389648438},{"timestamp":1742366760000,"open":397.605,"high":397.64,"low":397.519,"close":397.583,"volume":196.64999389648438},{"timestamp":1742366820000,"open":397.58,"high":397.631,"low":397.523,"close":397.541,"volume":111.1500015258789},{"timestamp":1742366880000,"open":397.559,"high":397.652,"low":397.522,"close":397.646,"volume":235.8000030517578},{"timestamp":1742366940000,"open":397.643,"high":397.673,"low":397.514,"close":397.553,"volume":319.5},{"timestamp":1742367000000,"open":397.548,"high":397.593,"low":397.52,"close":397.554,"volume":80.0999984741211},{"timestamp":1742367060000,"open":397.546,"high":397.601,"low":397.541,"close":397.573,"volume":38.25},{"timestamp":1742367120000,"open":397.57,"high":397.684,"low":397.545,"close":397.548,"volume":180},{"timestamp":1742367180000,"open":397.555,"high":397.646,"low":397.535,"close":397.555,"volume":174.60000610351562},{"timestamp":1742367240000,"open":397.579,"high":397.611,"low":397.546,"close":397.576,"volume":136.8000030517578},{"timestamp":1742367300000,"open":397.577,"high":397.602,"low":397.545,"close":397.563,"volume":107.55000305175781},{"timestamp":1742367360000,"open":397.573,"high":397.67,"low":397.561,"close":397.631,"volume":40.5},{"timestamp":1742367420000,"open":397.631,"high":397.786,"low":397.631,"close":397.744,"volume":104.8499984741211},{"timestamp":1742367480000,"open":397.744,"high":397.841,"low":397.737,"close":397.793,"volume":108.9000015258789},{"timestamp":1742367540000,"open":397.797,"high":397.888,"low":397.787,"close":397.855,"volume":323.1000061035156},{"timestamp":1742367600000,"open":397.855,"high":397.887,"low":397.805,"close":397.864,"volume":261.45001220703125},{"timestamp":1742367660000,"open":397.864,"high":398.043,"low":397.864,"close":397.992,"volume":142.1999969482422},{"timestamp":1742367720000,"open":397.992,"high":398.023,"low":397.984,"close":397.998,"volume":63.900001525878906},{"timestamp":1742367780000,"open":397.998,"high":398,"low":397.969,"close":397.977,"volume":89.0999984741211},{"timestamp":1742367840000,"open":397.977,"high":397.994,"low":397.966,"close":397.968,"volume":122.4000015258789},{"timestamp":1742367900000,"open":397.968,"high":398.007,"low":397.967,"close":398.007,"volume":130.5},{"timestamp":1742367960000,"open":397.994,"high":398.006,"low":397.966,"close":397.966,"volume":143.10000610351562},{"timestamp":1742368020000,"open":397.966,"high":398.013,"low":397.966,"close":397.969,"volume":98.0999984741211},{"timestamp":1742368080000,"open":397.969,"high":398.035,"low":397.969,"close":398.035,"volume":45},{"timestamp":1742368140000,"open":398.024,"high":398.086,"low":398.015,"close":398.057,"volume":37.79999923706055},{"timestamp":1742368200000,"open":398.062,"high":398.193,"low":398.057,"close":398.18,"volume":45.900001525878906},{"timestamp":1742368260000,"open":398.18,"high":398.213,"low":398.176,"close":398.205,"volume":28.799999237060547},{"timestamp":1742368320000,"open":398.205,"high":398.444,"low":398.205,"close":398.439,"volume":59.400001525878906},{"timestamp":1742368380000,"open":398.439,"high":398.497,"low":398.423,"close":398.43,"volume":36.900001525878906},{"timestamp":1742368440000,"open":398.44,"high":398.44,"low":398.369,"close":398.388,"volume":35.81999969482422},{"timestamp":1742368500000,"open":398.375,"high":398.446,"low":398.341,"close":398.446,"volume":9.449999809265137},{"timestamp":1742368560000,"open":398.436,"high":398.615,"low":398.436,"close":398.615,"volume":64.80000305175781},{"timestamp":1742368620000,"open":398.626,"high":398.67,"low":398.57,"close":398.58,"volume":63.900001525878906},{"timestamp":1742368680000,"open":398.57,"high":398.645,"low":398.57,"close":398.629,"volume":33.29999923706055},{"timestamp":1742368740000,"open":398.633,"high":398.642,"low":398.633,"close":398.642,"volume":4.5},{"timestamp":1742368800000,"open":398.638,"high":398.642,"low":398.595,"close":398.615,"volume":7.199999809265137},{"timestamp":1742368860000,"open":398.611,"high":398.729,"low":398.611,"close":398.706,"volume":7.199999809265137},{"timestamp":1742368920000,"open":398.69,"high":398.69,"low":398.673,"close":398.681,"volume":3.5999999046325684},{"timestamp":1742368980000,"open":398.718,"high":398.802,"low":398.581,"close":398.591,"volume":41.400001525878906},{"timestamp":1742369040000,"open":398.611,"high":398.62,"low":398.599,"close":398.607,"volume":19.799999237060547},{"timestamp":1742369100000,"open":398.611,"high":398.64,"low":398.601,"close":398.64,"volume":9.899999618530273},{"timestamp":1742369160000,"open":398.64,"high":398.64,"low":398.515,"close":398.527,"volume":43.20000076293945},{"timestamp":1742369220000,"open":398.546,"high":398.668,"low":398.52,"close":398.624,"volume":56.70000076293945},{"timestamp":1742369280000,"open":398.675,"high":398.692,"low":398.674,"close":398.69,"volume":49.5},{"timestamp":1742369340000,"open":398.69,"high":398.741,"low":398.69,"close":398.741,"volume":36},{"timestamp":1742369400000,"open":398.741,"high":399.015,"low":398.739,"close":398.987,"volume":144},{"timestamp":1742369460000,"open":399.013,"high":399.08,"low":398.847,"close":399.057,"volume":204.4199981689453},{"timestamp":1742369520000,"open":399.057,"high":399.381,"low":399.057,"close":399.329,"volume":171.89999389648438},{"timestamp":1742369580000,"open":399.336,"high":399.605,"low":399.329,"close":399.605,"volume":109.0199966430664},{"timestamp":1742369640000,"open":399.557,"high":399.684,"low":399.511,"close":399.664,"volume":65.69999694824219},{"timestamp":1742369700000,"open":399.677,"high":400.046,"low":399.67,"close":399.972,"volume":180.4499969482422},{"timestamp":1742369760000,"open":399.972,"high":400.158,"low":399.855,"close":400.085,"volume":164.25},{"timestamp":1742369820000,"open":400.071,"high":400.887,"low":400.046,"close":400.726,"volume":350.1000061035156},{"timestamp":1742369880000,"open":400.722,"high":401.103,"low":400.627,"close":400.814,"volume":327.239990234375},{"timestamp":1742369940000,"open":400.806,"high":400.855,"low":400.308,"close":400.433,"volume":281.3399963378906},{"timestamp":1742370000000,"open":400.433,"high":400.724,"low":400.378,"close":400.385,"volume":339.3900146484375},{"timestamp":1742370060000,"open":400.384,"high":400.616,"low":400.183,"close":400.275,"volume":216.89999389648438},{"timestamp":1742370120000,"open":400.274,"high":400.438,"low":400.229,"close":400.408,"volume":159.1199951171875},{"timestamp":1742370180000,"open":400.481,"high":400.583,"low":400.402,"close":400.581,"volume":119.97000122070312},{"timestamp":1742370240000,"open":400.583,"high":400.656,"low":400.369,"close":400.369,"volume":57.150001525878906},{"timestamp":1742370300000,"open":400.368,"high":400.433,"low":400.368,"close":400.433,"volume":22.5},{"timestamp":1742370360000,"open":400.423,"high":400.662,"low":400.423,"close":400.535,"volume":82.80000305175781},{"timestamp":1742370420000,"open":400.539,"high":400.629,"low":400.504,"close":400.612,"volume":107.01000213623047},{"timestamp":1742370480000,"open":400.614,"high":400.784,"low":400.489,"close":400.743,"volume":85.13999938964844},{"timestamp":1742370540000,"open":400.738,"high":400.738,"low":400.537,"close":400.537,"volume":68.4000015258789},{"timestamp":1742370600000,"open":400.539,"high":400.561,"low":400.354,"close":400.41,"volume":164.42999267578125},{"timestamp":1742370660000,"open":400.417,"high":400.495,"low":400.348,"close":400.353,"volume":186.3000030517578},{"timestamp":1742370720000,"open":400.353,"high":400.353,"low":399.843,"close":399.907,"volume":251.10000610351562},{"timestamp":1742370780000,"open":399.913,"high":399.966,"low":399.89,"close":399.945,"volume":206.5500030517578},{"timestamp":1742370840000,"open":399.952,"high":399.979,"low":399.906,"close":399.906,"volume":208.35000610351562},{"timestamp":1742370900000,"open":399.906,"high":399.906,"low":399.771,"close":399.774,"volume":187.74000549316406},{"timestamp":1742370960000,"open":399.776,"high":399.814,"low":399.773,"close":399.814,"volume":120.5999984741211},{"timestamp":1742371020000,"open":399.814,"high":399.847,"low":399.789,"close":399.798,"volume":138.50999450683594},{"timestamp":1742371080000,"open":399.802,"high":399.916,"low":399.689,"close":399.765,"volume":222.92999267578125},{"timestamp":1742371140000,"open":399.762,"high":399.762,"low":399.407,"close":399.409,"volume":219.60000610351562},{"timestamp":1742371200000,"open":399.409,"high":399.547,"low":399.335,"close":399.547,"volume":144},{"timestamp":1742371260000,"open":399.547,"high":399.629,"low":399.496,"close":399.55,"volume":61.20000076293945},{"timestamp":1742371320000,"open":399.55,"high":399.576,"low":399.417,"close":399.546,"volume":37.97999954223633},{"timestamp":1742371380000,"open":399.523,"high":399.538,"low":399.463,"close":399.503,"volume":93.77999877929688},{"timestamp":1742371440000,"open":399.503,"high":399.556,"low":399.483,"close":399.549,"volume":133.64999389648438},{"timestamp":1742371500000,"open":399.554,"high":399.638,"low":399.414,"close":399.414,"volume":108.62999725341797},{"timestamp":1742371560000,"open":399.412,"high":399.485,"low":399.402,"close":399.402,"volume":94.31999969482422},{"timestamp":1742371620000,"open":399.405,"high":399.428,"low":399.331,"close":399.345,"volume":86.4000015258789},{"timestamp":1742371680000,"open":399.345,"high":399.403,"low":399.345,"close":399.353,"volume":85.68000030517578},{"timestamp":1742371740000,"open":399.379,"high":399.388,"low":399.299,"close":399.318,"volume":80.37000274658203},{"timestamp":1742371800000,"open":399.313,"high":399.366,"low":399.233,"close":399.241,"volume":76.31999969482422},{"timestamp":1742371860000,"open":399.233,"high":399.242,"low":399.233,"close":399.237,"volume":36.9900016784668},{"timestamp":1742371920000,"open":399.237,"high":399.238,"low":399.233,"close":399.233,"volume":32.7599983215332},{"timestamp":1742371980000,"open":399.233,"high":399.291,"low":399.233,"close":399.268,"volume":51.209999084472656},{"timestamp":1742372040000,"open":399.258,"high":399.26,"low":399.043,"close":399.044,"volume":57.959999084472656},{"timestamp":1742372100000,"open":399.046,"high":399.143,"low":398.998,"close":399.046,"volume":92.43000030517578},{"timestamp":1742372160000,"open":399.058,"high":399.06,"low":398.912,"close":398.983,"volume":80.7300033569336},{"timestamp":1742372220000,"open":398.983,"high":399.028,"low":398.983,"close":398.983,"volume":54.27000045776367},{"timestamp":1742372280000,"open":398.983,"high":399.021,"low":398.983,"close":398.983,"volume":51.029998779296875},{"timestamp":1742372340000,"open":398.983,"high":398.984,"low":398.983,"close":398.983,"volume":12.779999732971191},{"timestamp":1742372400000,"open":398.983,"high":398.983,"low":398.983,"close":398.983,"volume":5.579999923706055},{"timestamp":1742372460000,"open":398.983,"high":398.983,"low":398.983,"close":398.983,"volume":0.7200000286102295},{"timestamp":1742372520000,"open":398.983,"high":399.038,"low":398.983,"close":398.983,"volume":9.359999656677246},{"timestamp":1742372580000,"open":398.983,"high":399.019,"low":398.983,"close":398.983,"volume":21.780000686645508},{"timestamp":1742372640000,"open":398.983,"high":398.983,"low":398.871,"close":398.966,"volume":37.2599983215332},{"timestamp":1742372700000,"open":398.966,"high":398.966,"low":398.933,"close":398.955,"volume":13.050000190734863},{"timestamp":1742372760000,"open":398.955,"high":398.966,"low":398.955,"close":398.955,"volume":36},{"timestamp":1742372820000,"open":398.957,"high":398.965,"low":398.955,"close":398.955,"volume":60.29999923706055},{"timestamp":1742372880000,"open":398.955,"high":399.165,"low":398.955,"close":399.099,"volume":65.25},{"timestamp":1742372940000,"open":399.099,"high":399.12,"low":399.083,"close":399.111,"volume":69.75},{"timestamp":1742373000000,"open":399.112,"high":399.168,"low":399.1,"close":399.11,"volume":97.19999694824219},{"timestamp":1742373060000,"open":399.11,"high":399.146,"low":399.108,"close":399.109,"volume":77.8499984741211},{"timestamp":1742373120000,"open":399.119,"high":399.345,"low":399.105,"close":399.309,"volume":73.80000305175781},{"timestamp":1742373180000,"open":399.309,"high":399.401,"low":399.29,"close":399.386,"volume":98.55000305175781},{"timestamp":1742373240000,"open":399.386,"high":399.455,"low":399.379,"close":399.448,"volume":67.05000305175781},{"timestamp":1742373300000,"open":399.448,"high":399.534,"low":399.423,"close":399.469,"volume":119.69999694824219},{"timestamp":1742373360000,"open":399.469,"high":399.488,"low":399.397,"close":399.478,"volume":113.8499984741211},{"timestamp":1742373420000,"open":399.459,"high":399.527,"low":399.459,"close":399.522,"volume":76.5},{"timestamp":1742373480000,"open":399.531,"high":399.613,"low":399.525,"close":399.569,"volume":66.1500015258789},{"timestamp":1742373540000,"open":399.569,"high":399.612,"low":399.536,"close":399.608,"volume":78.30000305175781},{"timestamp":1742373600000,"open":399.608,"high":399.823,"low":399.584,"close":399.753,"volume":140.39999389648438},{"timestamp":1742373660000,"open":399.753,"high":399.812,"low":399.734,"close":399.734,"volume":164.6999969482422},{"timestamp":1742373720000,"open":399.734,"high":399.77,"low":399.712,"close":399.712,"volume":89.0999984741211},{"timestamp":1742373780000,"open":399.707,"high":399.727,"low":399.636,"close":399.727,"volume":100.3499984741211},{"timestamp":1742373840000,"open":399.727,"high":399.834,"low":399.708,"close":399.709,"volume":53.54999923706055},{"timestamp":1742373900000,"open":399.719,"high":399.748,"low":399.715,"close":399.725,"volume":75.5999984741211},{"timestamp":1742373960000,"open":399.724,"high":399.724,"low":399.686,"close":399.712,"volume":72},{"timestamp":1742374020000,"open":399.718,"high":400.023,"low":399.705,"close":399.932,"volume":195.75},{"timestamp":1742374080000,"open":399.936,"high":399.976,"low":399.833,"close":399.962,"volume":192.50999450683594},{"timestamp":1742374140000,"open":399.962,"high":399.996,"low":399.926,"close":399.972,"volume":148.5},{"timestamp":1742374200000,"open":399.964,"high":400.148,"low":399.949,"close":400.126,"volume":134.82000732421875},{"timestamp":1742374260000,"open":400.126,"high":400.129,"low":399.993,"close":400.079,"volume":111.77999877929688},{"timestamp":1742374320000,"open":400.088,"high":400.101,"low":400.066,"close":400.078,"volume":107.55000305175781},{"timestamp":1742374380000,"open":400.077,"high":400.15,"low":400.074,"close":400.116,"volume":81.44999694824219},{"timestamp":1742374440000,"open":400.116,"high":400.12,"low":400.066,"close":400.066,"volume":56.25},{"timestamp":1742374500000,"open":400.066,"high":400.086,"low":399.869,"close":399.929,"volume":104.4000015258789},{"timestamp":1742374560000,"open":399.928,"high":400.026,"low":399.919,"close":400.021,"volume":75.5999984741211},{"timestamp":1742374620000,"open":400.022,"high":400.146,"low":400.016,"close":400.132,"volume":76.94999694824219},{"timestamp":1742374680000,"open":400.126,"high":400.159,"low":400.126,"close":400.145,"volume":79.6500015258789},{"timestamp":1742374740000,"open":400.146,"high":400.221,"low":400.121,"close":400.201,"volume":139.0500030517578},{"timestamp":1742374800000,"open":400.204,"high":400.264,"low":400.204,"close":400.264,"volume":99.9000015258789},{"timestamp":1742374860000,"open":400.261,"high":400.267,"low":400.183,"close":400.184,"volume":81},{"timestamp":1742374920000,"open":400.184,"high":400.266,"low":400.133,"close":400.211,"volume":74.19000244140625},{"timestamp":1742374980000,"open":400.215,"high":400.286,"low":400.199,"close":400.24,"volume":85.05000305175781},{"timestamp":1742375040000,"open":400.239,"high":400.25,"low":400.12,"close":400.231,"volume":70.05000305175781},{"timestamp":1742375100000,"open":400.202,"high":400.248,"low":400.169,"close":400.178,"volume":56.70000076293945},{"timestamp":1742375160000,"open":400.178,"high":400.203,"low":400.172,"close":400.202,"volume":45.900001525878906},{"timestamp":1742375220000,"open":400.202,"high":400.234,"low":400.168,"close":400.169,"volume":63.900001525878906},{"timestamp":1742375280000,"open":400.169,"high":400.171,"low":400.166,"close":400.171,"volume":54.900001525878906},{"timestamp":1742375340000,"open":400.171,"high":400.204,"low":400.166,"close":400.183,"volume":28.799999237060547},{"timestamp":1742375400000,"open":400.184,"high":400.184,"low":400.169,"close":400.169,"volume":18.450000762939453},{"timestamp":1742375460000,"open":400.166,"high":400.166,"low":400.166,"close":400.166,"volume":36},{"timestamp":1742375520000,"open":400.166,"high":400.166,"low":400.166,"close":400.166,"volume":28.799999237060547},{"timestamp":1742375580000,"open":400.169,"high":400.252,"low":400.166,"close":400.182,"volume":30.149999618530273},{"timestamp":1742375640000,"open":400.177,"high":400.179,"low":400.105,"close":400.116,"volume":35.54999923706055},{"timestamp":1742375700000,"open":400.114,"high":400.166,"low":400.112,"close":400.119,"volume":59.400001525878906},{"timestamp":1742375760000,"open":400.119,"high":400.119,"low":400.116,"close":400.116,"volume":35.099998474121094},{"timestamp":1742375820000,"open":400.116,"high":400.166,"low":400.11,"close":400.116,"volume":51.29999923706055},{"timestamp":1742375880000,"open":400.116,"high":400.116,"low":400.116,"close":400.116,"volume":42.29999923706055},{"timestamp":1742375940000,"open":400.116,"high":400.117,"low":400.116,"close":400.116,"volume":8.100000381469727},{"timestamp":1742376000000,"open":400.116,"high":400.116,"low":400.116,"close":400.116,"volume":18},{"timestamp":1742376060000,"open":400.116,"high":400.119,"low":400.116,"close":400.119,"volume":18.899999618530273},{"timestamp":1742376120000,"open":400.119,"high":400.119,"low":400.105,"close":400.105,"volume":15.300000190734863},{"timestamp":1742376180000,"open":400.1,"high":400.116,"low":399.806,"close":399.806,"volume":128.25},{"timestamp":1742376240000,"open":399.813,"high":399.831,"low":399.722,"close":399.754,"volume":80.45999908447266},{"timestamp":1742376300000,"open":399.753,"high":399.755,"low":399.685,"close":399.702,"volume":56.15999984741211},{"timestamp":1742376360000,"open":399.702,"high":399.702,"low":399.655,"close":399.666,"volume":46.16999816894531},{"timestamp":1742376420000,"open":399.67,"high":399.679,"low":399.515,"close":399.569,"volume":133.1999969482422},{"timestamp":1742376480000,"open":399.569,"high":399.575,"low":399.187,"close":399.187,"volume":431.54998779296875},{"timestamp":1742376540000,"open":399.187,"high":399.31,"low":399.016,"close":399.026,"volume":63.900001525878906},{"timestamp":1742376600000,"open":399.017,"high":399.048,"low":399.016,"close":399.026,"volume":84.5999984741211},{"timestamp":1742376660000,"open":399.023,"high":399.076,"low":399.017,"close":399.066,"volume":41.400001525878906},{"timestamp":1742376720000,"open":399.066,"high":399.095,"low":399.066,"close":399.066,"volume":36},{"timestamp":1742376780000,"open":399.066,"high":399.166,"low":399.066,"close":399.131,"volume":96.30000305175781},{"timestamp":1742376840000,"open":399.131,"high":399.206,"low":399.131,"close":399.183,"volume":78.30000305175781},{"timestamp":1742376900000,"open":399.183,"high":399.183,"low":399.137,"close":399.139,"volume":54.900001525878906},{"timestamp":1742376960000,"open":399.139,"high":399.155,"low":399.127,"close":399.144,"volume":68.4000015258789},{"timestamp":1742377020000,"open":399.144,"high":399.155,"low":398.951,"close":398.987,"volume":77.8499984741211},{"timestamp":1742377080000,"open":398.987,"high":398.987,"low":398.874,"close":398.895,"volume":137.25},{"timestamp":1742377140000,"open":398.894,"high":398.967,"low":398.883,"close":398.967,"volume":75.1500015258789},{"timestamp":1742377200000,"open":398.967,"high":398.978,"low":398.934,"close":398.974,"volume":46.349998474121094},{"timestamp":1742377260000,"open":398.976,"high":399.005,"low":398.95,"close":398.995,"volume":38.70000076293945},{"timestamp":1742377320000,"open":399.006,"high":399.011,"low":398.986,"close":398.99,"volume":63},{"timestamp":1742377380000,"open":398.997,"high":398.998,"low":398.982,"close":398.988,"volume":38.70000076293945},{"timestamp":1742377440000,"open":398.988,"high":399.079,"low":398.978,"close":398.978,"volume":105.75},{"timestamp":1742377500000,"open":398.978,"high":398.98,"low":398.924,"close":398.926,"volume":36.09000015258789},{"timestamp":1742377560000,"open":398.925,"high":398.931,"low":398.924,"close":398.924,"volume":10.800000190734863},{"timestamp":1742377620000,"open":398.924,"high":398.943,"low":398.903,"close":398.903,"volume":20.700000762939453},{"timestamp":1742377680000,"open":398.903,"high":398.903,"low":398.86,"close":398.86,"volume":53.54999923706055},{"timestamp":1742377740000,"open":398.859,"high":398.868,"low":398.692,"close":398.719,"volume":53.54999923706055},{"timestamp":1742377800000,"open":398.721,"high":398.725,"low":398.689,"close":398.708,"volume":57.2400016784668},{"timestamp":1742377860000,"open":398.708,"high":398.709,"low":398.627,"close":398.641,"volume":126.72000122070312},{"timestamp":1742377920000,"open":398.635,"high":398.671,"low":398.616,"close":398.64,"volume":103.41000366210938},{"timestamp":1742377980000,"open":398.628,"high":398.652,"low":398.616,"close":398.617,"volume":99.98999786376953},{"timestamp":1742378040000,"open":398.623,"high":398.625,"low":398.616,"close":398.616,"volume":50.849998474121094},{"timestamp":1742378100000,"open":398.616,"high":398.746,"low":398.616,"close":398.708,"volume":82.52999877929688},{"timestamp":1742378160000,"open":398.707,"high":398.714,"low":398.668,"close":398.707,"volume":96.66000366210938},{"timestamp":1742378220000,"open":398.694,"high":398.968,"low":398.683,"close":398.914,"volume":281.7900085449219},{"timestamp":1742378280000,"open":398.917,"high":398.981,"low":398.902,"close":398.939,"volume":165.8699951171875},{"timestamp":1742378340000,"open":398.891,"high":399.066,"low":398.887,"close":399.066,"volume":133.74000549316406},{"timestamp":1742378400000,"open":399.109,"high":399.22,"low":398.966,"close":398.972,"volume":78.87000274658203},{"timestamp":1742378460000,"open":398.972,"high":399.011,"low":398.958,"close":398.966,"volume":79.19999694824219},{"timestamp":1742378520000,"open":398.966,"high":399.066,"low":398.966,"close":399.066,"volume":53.099998474121094},{"timestamp":1742378580000,"open":399.066,"high":399.066,"low":398.916,"close":398.936,"volume":89.55000305175781},{"timestamp":1742378640000,"open":398.936,"high":398.936,"low":398.816,"close":398.816,"volume":68.4000015258789},{"timestamp":1742378700000,"open":398.816,"high":398.826,"low":398.816,"close":398.816,"volume":60.29999923706055},{"timestamp":1742378760000,"open":398.816,"high":398.874,"low":398.816,"close":398.874,"volume":45.900001525878906},{"timestamp":1742378820000,"open":398.874,"high":398.909,"low":398.864,"close":398.864,"volume":40.5},{"timestamp":1742378880000,"open":398.879,"high":398.879,"low":398.823,"close":398.871,"volume":41.400001525878906},{"timestamp":1742378940000,"open":398.871,"high":398.885,"low":398.816,"close":398.816,"volume":85.5},{"timestamp":1742379000000,"open":398.818,"high":398.833,"low":398.717,"close":398.816,"volume":71.0999984741211},{"timestamp":1742379060000,"open":398.816,"high":398.816,"low":398.816,"close":398.816,"volume":27},{"timestamp":1742379120000,"open":398.816,"high":398.821,"low":398.816,"close":398.816,"volume":49.5},{"timestamp":1742379180000,"open":398.816,"high":398.816,"low":398.816,"close":398.816,"volume":50.400001525878906},{"timestamp":1742379240000,"open":398.816,"high":398.826,"low":398.816,"close":398.818,"volume":54.900001525878906},{"timestamp":1742379300000,"open":398.817,"high":398.863,"low":398.816,"close":398.84,"volume":73.80000305175781},{"timestamp":1742379360000,"open":398.837,"high":398.883,"low":398.816,"close":398.816,"volume":77.4000015258789},{"timestamp":1742379420000,"open":398.816,"high":398.836,"low":398.816,"close":398.832,"volume":26.100000381469727},{"timestamp":1742379480000,"open":398.838,"high":398.841,"low":398.816,"close":398.833,"volume":54.45000076293945},{"timestamp":1742379540000,"open":398.833,"high":398.833,"low":398.816,"close":398.816,"volume":29.700000762939453},{"timestamp":1742379600000,"open":398.816,"high":398.831,"low":398.816,"close":398.816,"volume":53.54999923706055},{"timestamp":1742379660000,"open":398.816,"high":398.852,"low":398.816,"close":398.816,"volume":95.8499984741211},{"timestamp":1742379720000,"open":398.816,"high":398.816,"low":398.816,"close":398.816,"volume":29.700000762939453},{"timestamp":1742379780000,"open":398.816,"high":398.816,"low":398.816,"close":398.816,"volume":45.900001525878906},{"timestamp":1742379840000,"open":398.816,"high":398.841,"low":398.816,"close":398.827,"volume":70.6500015258789},{"timestamp":1742379900000,"open":398.828,"high":398.9,"low":398.828,"close":398.9,"volume":86.4000015258789},{"timestamp":1742379960000,"open":398.9,"high":399.109,"low":398.9,"close":398.982,"volume":164.25},{"timestamp":1742380020000,"open":398.981,"high":398.991,"low":398.962,"close":398.973,"volume":21.600000381469727},{"timestamp":1742380080000,"open":398.991,"high":398.991,"low":398.973,"close":398.986,"volume":58.5},{"timestamp":1742380140000,"open":398.998,"high":399.008,"low":398.974,"close":398.974,"volume":67.5},{"timestamp":1742380200000,"open":398.974,"high":399.052,"low":398.974,"close":399.007,"volume":65.69999694824219},{"timestamp":1742380260000,"open":399.007,"high":399.025,"low":398.972,"close":398.972,"volume":58.04999923706055},{"timestamp":1742380320000,"open":398.963,"high":398.999,"low":398.962,"close":398.985,"volume":69.30000305175781},{"timestamp":1742380380000,"open":398.984,"high":399,"low":398.978,"close":398.982,"volume":67.05000305175781},{"timestamp":1742380440000,"open":398.988,"high":399.017,"low":398.982,"close":399.011,"volume":64.88999938964844},{"timestamp":1742380500000,"open":399.01,"high":399.031,"low":399.01,"close":399.023,"volume":40.5},{"timestamp":1742380560000,"open":399.023,"high":399.026,"low":399.011,"close":399.019,"volume":18.450000762939453},{"timestamp":1742380620000,"open":399.028,"high":399.087,"low":399.028,"close":399.076,"volume":36.900001525878906},{"timestamp":1742380680000,"open":399.05,"high":399.069,"low":399.05,"close":399.054,"volume":56.70000076293945},{"timestamp":1742380740000,"open":399.054,"high":399.085,"low":399.036,"close":399.036,"volume":60.29999923706055},{"timestamp":1742380800000,"open":399.032,"high":399.127,"low":399.032,"close":399.127,"volume":45},{"timestamp":1742380860000,"open":399.151,"high":399.176,"low":399.151,"close":399.172,"volume":17.100000381469727},{"timestamp":1742380920000,"open":399.159,"high":399.169,"low":399.159,"close":399.169,"volume":35.099998474121094},{"timestamp":1742380980000,"open":399.159,"high":399.169,"low":399.159,"close":399.169,"volume":1.7999999523162842},{"timestamp":1742381040000,"open":399.183,"high":399.275,"low":399.134,"close":399.178,"volume":210.60000610351562},{"timestamp":1742381100000,"open":399.178,"high":399.243,"low":399.042,"close":399.207,"volume":65.43000030517578},{"timestamp":1742381160000,"open":399.207,"high":399.207,"low":399.108,"close":399.176,"volume":35.099998474121094},{"timestamp":1742381220000,"open":399.175,"high":399.221,"low":399.126,"close":399.126,"volume":93.1500015258789},{"timestamp":1742381280000,"open":399.126,"high":399.126,"low":399.071,"close":399.091,"volume":108},{"timestamp":1742381340000,"open":399.091,"high":399.091,"low":398.978,"close":398.979,"volume":128.6999969482422},{"timestamp":1742381400000,"open":398.979,"high":399.048,"low":398.979,"close":399,"volume":80.0999984741211},{"timestamp":1742381460000,"open":399,"high":399.005,"low":398.916,"close":398.918,"volume":74.79000091552734},{"timestamp":1742381520000,"open":398.916,"high":398.951,"low":398.916,"close":398.943,"volume":31.049999237060547},{"timestamp":1742381580000,"open":398.942,"high":398.945,"low":398.916,"close":398.916,"volume":18},{"timestamp":1742381640000,"open":398.916,"high":398.916,"low":398.916,"close":398.916,"volume":2.700000047683716},{"timestamp":1742381700000,"open":398.917,"high":398.921,"low":398.916,"close":398.916,"volume":5.849999904632568},{"timestamp":1742381760000,"open":398.916,"high":398.916,"low":398.719,"close":398.835,"volume":90.18000030517578},{"timestamp":1742381820000,"open":398.835,"high":398.923,"low":398.835,"close":398.897,"volume":43.380001068115234},{"timestamp":1742381880000,"open":398.893,"high":398.899,"low":398.89,"close":398.899,"volume":5.309999942779541},{"timestamp":1742381940000,"open":398.883,"high":398.895,"low":398.881,"close":398.891,"volume":17.549999237060547},{"timestamp":1742382000000,"open":398.891,"high":398.893,"low":398.891,"close":398.893,"volume":1.1699999570846558},{"timestamp":1742382060000,"open":398.813,"high":398.815,"low":398.813,"close":398.813,"volume":16.200000762939453},{"timestamp":1742382120000,"open":398.857,"high":398.883,"low":398.838,"close":398.879,"volume":46.88999938964844},{"timestamp":1742382180000,"open":398.879,"high":398.879,"low":398.799,"close":398.839,"volume":24.84000015258789},{"timestamp":1742382240000,"open":398.844,"high":398.85,"low":398.837,"close":398.843,"volume":19.799999237060547},{"timestamp":1742382300000,"open":398.843,"high":398.852,"low":398.8,"close":398.803,"volume":29.969999313354492},{"timestamp":1742382360000,"open":398.798,"high":398.814,"low":398.794,"close":398.794,"volume":45},{"timestamp":1742382420000,"open":398.793,"high":398.798,"low":398.741,"close":398.741,"volume":18.540000915527344},{"timestamp":1742382480000,"open":398.742,"high":398.748,"low":398.664,"close":398.695,"volume":22.139999389648438},{"timestamp":1742382540000,"open":398.694,"high":398.706,"low":398.677,"close":398.691,"volume":44.099998474121094},{"timestamp":1742382600000,"open":398.691,"high":398.691,"low":398.669,"close":398.678,"volume":18},{"timestamp":1742382660000,"open":398.672,"high":398.702,"low":398.666,"close":398.688,"volume":40.5},{"timestamp":1742382720000,"open":398.688,"high":398.688,"low":398.669,"close":398.672,"volume":51.29999923706055},{"timestamp":1742382780000,"open":398.671,"high":398.705,"low":398.669,"close":398.705,"volume":63.45000076293945},{"timestamp":1742382840000,"open":398.702,"high":398.719,"low":398.692,"close":398.713,"volume":55.79999923706055},{"timestamp":1742382900000,"open":398.713,"high":398.752,"low":398.702,"close":398.752,"volume":45.900001525878906},{"timestamp":1742382960000,"open":398.752,"high":398.752,"low":398.516,"close":398.543,"volume":92.81999969482422},{"timestamp":1742383020000,"open":398.543,"high":398.572,"low":398.494,"close":398.564,"volume":161.00999450683594},{"timestamp":1742383080000,"open":398.565,"high":398.585,"low":398.534,"close":398.55,"volume":122.94000244140625},{"timestamp":1742383140000,"open":398.537,"high":398.57,"low":398.529,"close":398.561,"volume":116.37000274658203},{"timestamp":1742383200000,"open":398.565,"high":398.58,"low":398.535,"close":398.57,"volume":90.36000061035156},{"timestamp":1742383260000,"open":398.568,"high":398.598,"low":398.56,"close":398.582,"volume":59.66999816894531},{"timestamp":1742383320000,"open":398.582,"high":398.598,"low":398.567,"close":398.582,"volume":41.849998474121094},{"timestamp":1742383380000,"open":398.575,"high":398.584,"low":398.533,"close":398.535,"volume":29.790000915527344},{"timestamp":1742383440000,"open":398.535,"high":398.575,"low":398.535,"close":398.546,"volume":24.93000030517578},{"timestamp":1742383500000,"open":398.546,"high":398.546,"low":398.442,"close":398.456,"volume":106.37999725341797},{"timestamp":1742383560000,"open":398.457,"high":398.504,"low":398.456,"close":398.478,"volume":87.30000305175781},{"timestamp":1742383620000,"open":398.475,"high":398.493,"low":398.46,"close":398.486,"volume":32.400001525878906},{"timestamp":1742383680000,"open":398.495,"high":398.507,"low":398.475,"close":398.503,"volume":35.099998474121094},{"timestamp":1742383740000,"open":398.503,"high":398.518,"low":398.456,"close":398.475,"volume":121.86000061035156},{"timestamp":1742383800000,"open":398.449,"high":398.476,"low":398.427,"close":398.467,"volume":71.0999984741211},{"timestamp":1742383860000,"open":398.467,"high":398.475,"low":398.447,"close":398.447,"volume":29.25},{"timestamp":1742383920000,"open":398.443,"high":398.454,"low":398.419,"close":398.419,"volume":18},{"timestamp":1742383980000,"open":398.421,"high":398.436,"low":398.419,"close":398.431,"volume":33.29999923706055},{"timestamp":1742384040000,"open":398.43,"high":398.43,"low":398.197,"close":398.227,"volume":133.1999969482422},{"timestamp":1742384100000,"open":398.23,"high":398.263,"low":398.138,"close":398.245,"volume":207.99000549316406},{"timestamp":1742384160000,"open":398.245,"high":398.249,"low":398.165,"close":398.176,"volume":153.1199951171875},{"timestamp":1742384220000,"open":398.176,"high":398.205,"low":397.993,"close":398.025,"volume":122.19000244140625},{"timestamp":1742384280000,"open":398.025,"high":398.039,"low":397.923,"close":397.929,"volume":151.64999389648438},{"timestamp":1742384340000,"open":397.942,"high":397.955,"low":397.912,"close":397.922,"volume":89.81999969482422},{"timestamp":1742384400000,"open":397.922,"high":397.973,"low":397.921,"close":397.948,"volume":52.20000076293945},{"timestamp":1742384460000,"open":397.947,"high":397.947,"low":397.89,"close":397.904,"volume":29.700000762939453},{"timestamp":1742384520000,"open":397.91,"high":397.918,"low":397.887,"close":397.905,"volume":72.9000015258789},{"timestamp":1742384580000,"open":397.915,"high":398.027,"low":397.891,"close":398.027,"volume":96.30000305175781},{"timestamp":1742384640000,"open":398.044,"high":398.21,"low":398.039,"close":398.065,"volume":160.1999969482422},{"timestamp":1742384700000,"open":398.065,"high":398.066,"low":398.038,"close":398.038,"volume":27},{"timestamp":1742384760000,"open":398.044,"high":398.065,"low":398.044,"close":398.062,"volume":23.850000381469727},{"timestamp":1742384820000,"open":398.047,"high":398.058,"low":398.043,"close":398.057,"volume":8.100000381469727},{"timestamp":1742384880000,"open":398.06,"high":398.07,"low":398.048,"close":398.07,"volume":3.5999999046325684},{"timestamp":1742384940000,"open":398.067,"high":398.067,"low":398.063,"close":398.067,"volume":2.700000047683716},{"timestamp":1742385000000,"open":398.051,"high":398.057,"low":398.03,"close":398.057,"volume":7.199999809265137},{"timestamp":1742385060000,"open":398.067,"high":398.07,"low":398.009,"close":398.03,"volume":33.29999923706055},{"timestamp":1742385120000,"open":398.028,"high":398.031,"low":398.019,"close":398.019,"volume":14.3100004196167},{"timestamp":1742385180000,"open":398.019,"high":398.026,"low":398.009,"close":398.026,"volume":18.899999618530273},{"timestamp":1742385240000,"open":398.028,"high":398.054,"low":398.023,"close":398.046,"volume":7.199999809265137},{"timestamp":1742385300000,"open":398.05,"high":398.132,"low":398.05,"close":398.128,"volume":15.300000190734863},{"timestamp":1742385360000,"open":398.128,"high":398.231,"low":398.083,"close":398.181,"volume":47.70000076293945},{"timestamp":1742385420000,"open":398.184,"high":398.242,"low":398.151,"close":398.201,"volume":95.4000015258789},{"timestamp":1742385480000,"open":398.201,"high":398.243,"low":398.186,"close":398.21,"volume":82.80000305175781},{"timestamp":1742385540000,"open":398.21,"high":398.225,"low":398.21,"close":398.225,"volume":86.4000015258789},{"timestamp":1742385600000,"open":398.225,"high":398.343,"low":398.22,"close":398.343,"volume":86.4000015258789},{"timestamp":1742385660000,"open":398.343,"high":398.45,"low":398.338,"close":398.378,"volume":62.099998474121094},{"timestamp":1742385720000,"open":398.396,"high":398.396,"low":398.365,"close":398.375,"volume":34.20000076293945},{"timestamp":1742385780000,"open":398.399,"high":398.496,"low":398.399,"close":398.425,"volume":42.75},{"timestamp":1742385840000,"open":398.413,"high":398.413,"low":398.374,"close":398.39,"volume":41.400001525878906},{"timestamp":1742385900000,"open":398.39,"high":398.473,"low":398.35,"close":398.422,"volume":87.30000305175781},{"timestamp":1742385960000,"open":398.422,"high":398.422,"low":398.375,"close":398.414,"volume":69.30000305175781},{"timestamp":1742386020000,"open":398.414,"high":398.46,"low":398.409,"close":398.46,"volume":48.599998474121094},{"timestamp":1742386080000,"open":398.475,"high":398.503,"low":398.475,"close":398.484,"volume":48.599998474121094},{"timestamp":1742386140000,"open":398.484,"high":398.573,"low":398.469,"close":398.554,"volume":50.849998474121094},{"timestamp":1742386200000,"open":398.559,"high":398.609,"low":398.446,"close":398.446,"volume":90.9000015258789},{"timestamp":1742386260000,"open":398.446,"high":398.449,"low":398.393,"close":398.449,"volume":40.5},{"timestamp":1742386320000,"open":398.449,"high":398.449,"low":398.35,"close":398.35,"volume":68.4000015258789},{"timestamp":1742386380000,"open":398.35,"high":398.43,"low":398.347,"close":398.426,"volume":42.29999923706055},{"timestamp":1742386440000,"open":398.437,"high":398.448,"low":398.425,"close":398.444,"volume":47.70000076293945},{"timestamp":1742386500000,"open":398.444,"high":398.64,"low":398.435,"close":398.558,"volume":88.19999694824219},{"timestamp":1742386560000,"open":398.558,"high":398.558,"low":398.393,"close":398.42,"volume":70.55999755859375},{"timestamp":1742386620000,"open":398.408,"high":398.408,"low":398.399,"close":398.408,"volume":9.899999618530273},{"timestamp":1742386680000,"open":398.4,"high":398.47,"low":398.4,"close":398.47,"volume":12.600000381469727},{"timestamp":1742386740000,"open":398.458,"high":398.47,"low":398.439,"close":398.439,"volume":11.699999809265137},{"timestamp":1742386800000,"open":398.451,"high":398.457,"low":398.439,"close":398.457,"volume":9},{"timestamp":1742386860000,"open":398.474,"high":398.533,"low":398.474,"close":398.484,"volume":16.649999618530273},{"timestamp":1742386920000,"open":398.494,"high":398.501,"low":398.49,"close":398.491,"volume":3.5999999046325684},{"timestamp":1742386980000,"open":398.501,"high":398.501,"low":398.435,"close":398.447,"volume":4.949999809265137},{"timestamp":1742387040000,"open":398.422,"high":398.448,"low":398.397,"close":398.448,"volume":35.54999923706055},{"timestamp":1742387100000,"open":398.464,"high":398.533,"low":398.408,"close":398.443,"volume":20.700000762939453},{"timestamp":1742387160000,"open":398.451,"high":398.455,"low":398.36,"close":398.378,"volume":72.9000015258789},{"timestamp":1742387220000,"open":398.388,"high":398.388,"low":398.212,"close":398.212,"volume":21.059999465942383},{"timestamp":1742387280000,"open":398.215,"high":398.336,"low":398.215,"close":398.327,"volume":45},{"timestamp":1742387340000,"open":398.327,"high":398.36,"low":398.302,"close":398.321,"volume":110.69999694824219},{"timestamp":1742387400000,"open":398.317,"high":398.329,"low":398.259,"close":398.259,"volume":61.20000076293945},{"timestamp":1742387460000,"open":398.259,"high":398.271,"low":398.237,"close":398.271,"volume":34.20000076293945},{"timestamp":1742387520000,"open":398.271,"high":398.356,"low":398.26,"close":398.356,"volume":63.900001525878906},{"timestamp":1742387580000,"open":398.356,"high":398.462,"low":398.351,"close":398.428,"volume":70.19999694824219},{"timestamp":1742387640000,"open":398.433,"high":398.511,"low":398.412,"close":398.418,"volume":34.20000076293945},{"timestamp":1742387700000,"open":398.432,"high":398.456,"low":398.432,"close":398.434,"volume":14.399999618530273},{"timestamp":1742387760000,"open":398.451,"high":398.517,"low":398.451,"close":398.517,"volume":25.200000762939453},{"timestamp":1742387820000,"open":398.517,"high":398.587,"low":398.453,"close":398.526,"volume":52.20000076293945},{"timestamp":1742387880000,"open":398.526,"high":398.526,"low":398.497,"close":398.52,"volume":46.79999923706055},{"timestamp":1742387940000,"open":398.535,"high":398.583,"low":398.512,"close":398.512,"volume":43.20000076293945},{"timestamp":1742388000000,"open":398.512,"high":398.512,"low":398.459,"close":398.469,"volume":29.700000762939453},{"timestamp":1742388060000,"open":398.479,"high":398.492,"low":398.418,"close":398.423,"volume":9.989999771118164},{"timestamp":1742388120000,"open":398.423,"high":398.423,"low":398.306,"close":398.362,"volume":14.1899995803833},{"timestamp":1742388180000,"open":398.376,"high":398.422,"low":398.376,"close":398.411,"volume":4.5},{"timestamp":1742388240000,"open":398.411,"high":398.415,"low":398.386,"close":398.386,"volume":6.300000190734863},{"timestamp":1742388300000,"open":398.382,"high":398.382,"low":398.36,"close":398.36,"volume":1.7999999523162842},{"timestamp":1742388360000,"open":398.366,"high":398.4,"low":398.364,"close":398.377,"volume":18},{"timestamp":1742388420000,"open":398.389,"high":398.389,"low":398.377,"close":398.377,"volume":3.5999999046325684},{"timestamp":1742388480000,"open":398.352,"high":398.352,"low":398.305,"close":398.305,"volume":19.260000228881836},{"timestamp":1742388540000,"open":398.306,"high":398.313,"low":398.271,"close":398.313,"volume":19.170000076293945},{"timestamp":1742388600000,"open":398.313,"high":398.313,"low":398.225,"close":398.225,"volume":13.619999885559082},{"timestamp":1742388660000,"open":398.224,"high":398.225,"low":398.124,"close":398.179,"volume":72.36000061035156},{"timestamp":1742388720000,"open":398.187,"high":398.221,"low":398.149,"close":398.201,"volume":41.880001068115234},{"timestamp":1742388780000,"open":398.201,"high":398.24,"low":398.189,"close":398.239,"volume":41.52000045776367},{"timestamp":1742388840000,"open":398.241,"high":398.252,"low":398.233,"close":398.244,"volume":12.600000381469727},{"timestamp":1742388900000,"open":398.244,"high":398.275,"low":398.205,"close":398.233,"volume":60.869998931884766},{"timestamp":1742388960000,"open":398.238,"high":398.362,"low":398.176,"close":398.348,"volume":50.790000915527344},{"timestamp":1742389020000,"open":398.348,"high":398.42,"low":398.335,"close":398.414,"volume":113.4000015258789},{"timestamp":1742389080000,"open":398.414,"high":398.515,"low":398.414,"close":398.426,"volume":90.44999694824219},{"timestamp":1742389140000,"open":398.426,"high":398.467,"low":398.416,"close":398.436,"volume":157.0500030517578},{"timestamp":1742389200000,"open":398.423,"high":398.423,"low":398.356,"close":398.356,"volume":30.600000381469727},{"timestamp":1742389260000,"open":398.366,"high":398.366,"low":398.157,"close":398.157,"volume":69.30000305175781},{"timestamp":1742389320000,"open":398.153,"high":398.197,"low":398.153,"close":398.178,"volume":43.91999816894531},{"timestamp":1742389380000,"open":398.171,"high":398.188,"low":398.171,"close":398.176,"volume":24.65999984741211},{"timestamp":1742389440000,"open":398.177,"high":398.188,"low":398.115,"close":398.13,"volume":17.81999969482422},{"timestamp":1742389500000,"open":398.138,"high":398.2,"low":398.13,"close":398.18,"volume":57.599998474121094},{"timestamp":1742389560000,"open":398.18,"high":398.188,"low":398.151,"close":398.188,"volume":17.100000381469727},{"timestamp":1742389620000,"open":398.195,"high":398.195,"low":398.19,"close":398.19,"volume":99},{"timestamp":1742389680000,"open":398.19,"high":398.19,"low":398.063,"close":398.125,"volume":53.220001220703125},{"timestamp":1742389740000,"open":398.135,"high":398.149,"low":398.125,"close":398.149,"volume":8.100000381469727},{"timestamp":1742389800000,"open":398.137,"high":398.137,"low":398.091,"close":398.12,"volume":24.299999237060547},{"timestamp":1742389860000,"open":398.117,"high":398.137,"low":398.113,"close":398.137,"volume":6.300000190734863},{"timestamp":1742389920000,"open":398.129,"high":398.137,"low":398.129,"close":398.137,"volume":11.699999809265137},{"timestamp":1742389980000,"open":398.147,"high":398.147,"low":398.126,"close":398.147,"volume":9.899999618530273},{"timestamp":1742390040000,"open":398.158,"high":398.233,"low":398.158,"close":398.233,"volume":13.5},{"timestamp":1742390100000,"open":398.233,"high":398.271,"low":398.226,"close":398.231,"volume":32.400001525878906},{"timestamp":1742390160000,"open":398.231,"high":398.241,"low":398.202,"close":398.202,"volume":64.80000305175781},{"timestamp":1742390220000,"open":398.202,"high":398.36,"low":398.202,"close":398.36,"volume":91.80000305175781},{"timestamp":1742390280000,"open":398.36,"high":398.36,"low":398.358,"close":398.36,"volume":24.299999237060547},{"timestamp":1742390340000,"open":398.36,"high":398.412,"low":398.36,"close":398.412,"volume":12.600000381469727},{"timestamp":1742390400000,"open":398.412,"high":398.437,"low":398.412,"close":398.437,"volume":24.299999237060547},{"timestamp":1742390460000,"open":398.437,"high":398.459,"low":398.437,"close":398.459,"volume":96.30000305175781},{"timestamp":1742390520000,"open":398.459,"high":398.587,"low":398.459,"close":398.561,"volume":44.099998474121094},{"timestamp":1742390580000,"open":398.566,"high":398.58,"low":398.417,"close":398.495,"volume":69.75},{"timestamp":1742390640000,"open":398.485,"high":398.681,"low":398.485,"close":398.622,"volume":87.30000305175781},{"timestamp":1742390700000,"open":398.622,"high":398.622,"low":398.517,"close":398.529,"volume":20.25},{"timestamp":1742390760000,"open":398.525,"high":398.553,"low":398.475,"close":398.496,"volume":96.30000305175781},{"timestamp":1742390820000,"open":398.496,"high":398.675,"low":398.491,"close":398.665,"volume":69.75},{"timestamp":1742390880000,"open":398.676,"high":398.727,"low":398.643,"close":398.655,"volume":97.44000244140625},{"timestamp":1742390940000,"open":398.665,"high":398.683,"low":398.636,"close":398.638,"volume":105.75},{"timestamp":1742391000000,"open":398.638,"high":398.687,"low":398.638,"close":398.676,"volume":43.20000076293945},{"timestamp":1742391060000,"open":398.674,"high":398.681,"low":398.665,"close":398.675,"volume":42.29999923706055},{"timestamp":1742391120000,"open":398.672,"high":398.814,"low":398.656,"close":398.814,"volume":28.799999237060547},{"timestamp":1742391180000,"open":398.814,"high":398.901,"low":398.811,"close":398.872,"volume":76.05000305175781},{"timestamp":1742391240000,"open":398.872,"high":398.989,"low":398.786,"close":398.968,"volume":144},{"timestamp":1742391300000,"open":398.97,"high":398.989,"low":398.804,"close":398.946,"volume":139.9499969482422},{"timestamp":1742391360000,"open":398.946,"high":398.973,"low":398.92,"close":398.92,"volume":72.80999755859375},{"timestamp":1742391420000,"open":398.92,"high":398.949,"low":398.92,"close":398.927,"volume":16.110000610351562},{"timestamp":1742391480000,"open":398.927,"high":399.029,"low":398.925,"close":399.006,"volume":64.3499984741211},{"timestamp":1742391540000,"open":399.006,"high":399.11,"low":398.999,"close":399.021,"volume":131.85000610351562},{"timestamp":1742391600000,"open":399.024,"high":399.033,"low":399.002,"close":399.018,"volume":52.290000915527344},{"timestamp":1742391660000,"open":399.017,"high":399.036,"low":398.995,"close":399.036,"volume":52.650001525878906},{"timestamp":1742391720000,"open":399.043,"high":399.133,"low":399.002,"close":399.092,"volume":90.9000015258789},{"timestamp":1742391780000,"open":399.09,"high":399.091,"low":398.908,"close":398.925,"volume":133.1999969482422},{"timestamp":1742391840000,"open":398.923,"high":398.923,"low":398.664,"close":398.673,"volume":56.25},{"timestamp":1742391900000,"open":398.672,"high":398.678,"low":398.564,"close":398.671,"volume":108.2699966430664},{"timestamp":1742391960000,"open":398.661,"high":398.703,"low":398.624,"close":398.703,"volume":82.3499984741211},{"timestamp":1742392020000,"open":398.703,"high":398.734,"low":398.658,"close":398.703,"volume":50.400001525878906},{"timestamp":1742392080000,"open":398.702,"high":398.737,"low":398.674,"close":398.687,"volume":71.55000305175781},{"timestamp":1742392140000,"open":398.695,"high":398.71,"low":398.582,"close":398.616,"volume":66.80999755859375},{"timestamp":1742392200000,"open":398.583,"high":398.616,"low":398.583,"close":398.584,"volume":38.06999969482422},{"timestamp":1742392260000,"open":398.583,"high":398.649,"low":398.583,"close":398.622,"volume":41.4900016784668},{"timestamp":1742392320000,"open":398.614,"high":398.74,"low":398.611,"close":398.696,"volume":36.36000061035156},{"timestamp":1742392380000,"open":398.691,"high":398.72,"low":398.667,"close":398.714,"volume":22.5},{"timestamp":1742392440000,"open":398.714,"high":398.917,"low":398.69,"close":398.887,"volume":71.0999984741211},{"timestamp":1742392500000,"open":398.897,"high":399.104,"low":398.861,"close":399.099,"volume":95.8499984741211},{"timestamp":1742392560000,"open":399.099,"high":399.305,"low":399.099,"close":399.171,"volume":172.35000610351562},{"timestamp":1742392620000,"open":399.171,"high":399.207,"low":399.158,"close":399.176,"volume":92.69999694824219},{"timestamp":1742392680000,"open":399.169,"high":399.187,"low":399.127,"close":399.128,"volume":103.5},{"timestamp":1742392740000,"open":399.128,"high":399.157,"low":399.107,"close":399.107,"volume":31.3799991607666},{"timestamp":1742392800000,"open":399.107,"high":399.17,"low":399.079,"close":399.079,"volume":60.7400016784668},{"timestamp":1742392860000,"open":399.074,"high":399.112,"low":399.056,"close":399.112,"volume":44.099998474121094},{"timestamp":1742392920000,"open":399.102,"high":399.133,"low":399.101,"close":399.108,"volume":9.899999618530273},{"timestamp":1742392980000,"open":399.104,"high":399.108,"low":399.086,"close":399.086,"volume":7.199999809265137},{"timestamp":1742393040000,"open":399.083,"high":399.096,"low":399.056,"close":399.06,"volume":10.800000190734863},{"timestamp":1742393100000,"open":399.063,"high":399.071,"low":399.046,"close":399.071,"volume":6.539999961853027},{"timestamp":1742393160000,"open":399.081,"high":399.1,"low":399.067,"close":399.1,"volume":4.5},{"timestamp":1742393220000,"open":399.117,"high":399.117,"low":399.089,"close":399.099,"volume":5.400000095367432},{"timestamp":1742393280000,"open":399.11,"high":399.12,"low":399.099,"close":399.099,"volume":3.5999999046325684},{"timestamp":1742393340000,"open":399.104,"high":399.104,"low":399.081,"close":399.085,"volume":15.300000190734863},{"timestamp":1742393400000,"open":399.074,"high":399.09,"low":399.016,"close":399.056,"volume":33.41999816894531},{"timestamp":1742393460000,"open":399.048,"high":399.056,"low":399.024,"close":399.056,"volume":28.079999923706055},{"timestamp":1742393520000,"open":399.036,"high":399.056,"low":398.948,"close":398.958,"volume":19.3799991607666},{"timestamp":1742393580000,"open":398.962,"high":398.962,"low":398.887,"close":398.887,"volume":14.670000076293945},{"timestamp":1742393640000,"open":398.884,"high":398.891,"low":398.733,"close":398.749,"volume":53.72999954223633},{"timestamp":1742393700000,"open":398.749,"high":398.816,"low":398.69,"close":398.783,"volume":103.91999816894531},{"timestamp":1742393760000,"open":398.783,"high":398.796,"low":398.695,"close":398.698,"volume":52.11000061035156},{"timestamp":1742393820000,"open":398.698,"high":398.728,"low":398.67,"close":398.687,"volume":47.369998931884766},{"timestamp":1742393880000,"open":398.688,"high":398.688,"low":398.666,"close":398.666,"volume":23.760000228881836},{"timestamp":1742393940000,"open":398.676,"high":398.676,"low":398.534,"close":398.597,"volume":95.04000091552734},{"timestamp":1742394000000,"open":398.603,"high":398.613,"low":398.487,"close":398.487,"volume":107.45999908447266},{"timestamp":1742394060000,"open":398.487,"high":398.553,"low":398.385,"close":398.484,"volume":101.77999877929688},{"timestamp":1742394120000,"open":398.495,"high":398.539,"low":398.495,"close":398.535,"volume":45.900001525878906},{"timestamp":1742394180000,"open":398.535,"high":398.642,"low":398.532,"close":398.642,"volume":17.100000381469727},{"timestamp":1742394240000,"open":398.654,"high":398.734,"low":398.632,"close":398.705,"volume":59.400001525878906},{"timestamp":1742394300000,"open":398.72,"high":398.754,"low":398.71,"close":398.754,"volume":18},{"timestamp":1742394360000,"open":398.759,"high":398.759,"low":398.754,"close":398.754,"volume":2.700000047683716},{"timestamp":1742394420000,"open":398.757,"high":398.757,"low":398.757,"close":398.757,"volume":24.299999237060547},{"timestamp":1742394480000,"open":398.753,"high":398.826,"low":398.753,"close":398.826,"volume":13.5},{"timestamp":1742394540000,"open":398.833,"high":398.977,"low":398.833,"close":398.949,"volume":76.58999633789062},{"timestamp":1742394600000,"open":398.953,"high":398.972,"low":398.941,"close":398.957,"volume":55.349998474121094},{"timestamp":1742394660000,"open":398.963,"high":399.009,"low":398.815,"close":398.851,"volume":75.69000244140625},{"timestamp":1742394720000,"open":398.85,"high":398.914,"low":398.831,"close":398.907,"volume":87.30000305175781},{"timestamp":1742394780000,"open":398.906,"high":398.927,"low":398.848,"close":398.848,"volume":54.810001373291016},{"timestamp":1742394840000,"open":398.848,"high":398.848,"low":398.756,"close":398.756,"volume":55.439998626708984},{"timestamp":1742394900000,"open":398.769,"high":398.826,"low":398.745,"close":398.819,"volume":80.63999938964844},{"timestamp":1742394960000,"open":398.811,"high":398.813,"low":398.697,"close":398.714,"volume":50.849998474121094},{"timestamp":1742395020000,"open":398.711,"high":398.773,"low":398.708,"close":398.757,"volume":40.5},{"timestamp":1742395080000,"open":398.761,"high":398.771,"low":398.619,"close":398.623,"volume":52.11000061035156},{"timestamp":1742395140000,"open":398.624,"high":398.653,"low":398.533,"close":398.533,"volume":72.12999725341797},{"timestamp":1742395200000,"open":398.525,"high":398.623,"low":398.522,"close":398.606,"volume":42.29999923706055},{"timestamp":1742395260000,"open":398.606,"high":398.648,"low":398.606,"close":398.621,"volume":73.80000305175781},{"timestamp":1742395320000,"open":398.621,"high":398.621,"low":398.571,"close":398.574,"volume":48.599998474121094},{"timestamp":1742395380000,"open":398.573,"high":398.575,"low":398.553,"close":398.556,"volume":45.33000183105469},{"timestamp":1742395440000,"open":398.555,"high":398.564,"low":398.477,"close":398.486,"volume":17.489999771118164},{"timestamp":1742395500000,"open":398.481,"high":398.607,"low":398.478,"close":398.607,"volume":23.399999618530273},{"timestamp":1742395560000,"open":398.599,"high":398.601,"low":398.516,"close":398.516,"volume":31.229999542236328},{"timestamp":1742395620000,"open":398.516,"high":398.553,"low":398.515,"close":398.543,"volume":10.800000190734863},{"timestamp":1742395680000,"open":398.556,"high":398.559,"low":398.453,"close":398.55,"volume":88.7699966430664},{"timestamp":1742395740000,"open":398.55,"high":398.55,"low":398.53,"close":398.532,"volume":15.300000190734863},{"timestamp":1742395800000,"open":398.531,"high":398.532,"low":398.503,"close":398.503,"volume":21.600000381469727},{"timestamp":1742395860000,"open":398.503,"high":398.553,"low":398.473,"close":398.553,"volume":18},{"timestamp":1742395920000,"open":398.565,"high":398.662,"low":398.565,"close":398.657,"volume":38.70000076293945},{"timestamp":1742395980000,"open":398.657,"high":398.661,"low":398.599,"close":398.608,"volume":98.0999984741211},{"timestamp":1742396040000,"open":398.613,"high":398.64,"low":398.603,"close":398.64,"volume":72.9000015258789},{"timestamp":1742396100000,"open":398.64,"high":398.64,"low":398.591,"close":398.624,"volume":60.29999923706055},{"timestamp":1742396160000,"open":398.624,"high":398.634,"low":398.619,"close":398.634,"volume":18.899999618530273},{"timestamp":1742396220000,"open":398.63,"high":398.683,"low":398.63,"close":398.657,"volume":16.649999618530273},{"timestamp":1742396280000,"open":398.658,"high":398.661,"low":398.631,"close":398.661,"volume":62.54999923706055},{"timestamp":1742396340000,"open":398.667,"high":398.686,"low":398.659,"close":398.669,"volume":72.9000015258789},{"timestamp":1742396400000,"open":398.671,"high":398.671,"low":398.646,"close":398.649,"volume":34.20000076293945},{"timestamp":1742396460000,"open":398.651,"high":398.702,"low":398.647,"close":398.667,"volume":60.75},{"timestamp":1742396520000,"open":398.662,"high":398.667,"low":398.603,"close":398.663,"volume":24.299999237060547},{"timestamp":1742396580000,"open":398.671,"high":398.671,"low":398.663,"close":398.668,"volume":28.799999237060547},{"timestamp":1742396640000,"open":398.666,"high":398.671,"low":398.655,"close":398.655,"volume":50.400001525878906},{"timestamp":1742396700000,"open":398.655,"high":398.655,"low":398.585,"close":398.589,"volume":61.20000076293945},{"timestamp":1742396760000,"open":398.589,"high":398.593,"low":398.583,"close":398.583,"volume":61.20000076293945},{"timestamp":1742396820000,"open":398.584,"high":398.631,"low":398.584,"close":398.599,"volume":11.069999694824219},{"timestamp":1742396880000,"open":398.601,"high":398.603,"low":398.595,"close":398.596,"volume":13.5},{"timestamp":1742396940000,"open":398.595,"high":398.603,"low":398.516,"close":398.521,"volume":22.950000762939453},{"timestamp":1742397000000,"open":398.52,"high":398.52,"low":398.446,"close":398.45,"volume":46.97999954223633},{"timestamp":1742397060000,"open":398.449,"high":398.484,"low":398.444,"close":398.484,"volume":43.290000915527344},{"timestamp":1742397120000,"open":398.487,"high":398.508,"low":398.443,"close":398.448,"volume":30.329999923706055},{"timestamp":1742397180000,"open":398.45,"high":398.503,"low":398.439,"close":398.487,"volume":43.91999816894531},{"timestamp":1742397240000,"open":398.493,"high":398.524,"low":398.48,"close":398.508,"volume":41.849998474121094},{"timestamp":1742397300000,"open":398.507,"high":398.606,"low":398.498,"close":398.587,"volume":54.45000076293945},{"timestamp":1742397360000,"open":398.591,"high":398.623,"low":398.591,"close":398.614,"volume":38.43000030517578},{"timestamp":1742397420000,"open":398.614,"high":398.635,"low":398.578,"close":398.595,"volume":48.599998474121094},{"timestamp":1742397480000,"open":398.601,"high":398.642,"low":398.593,"close":398.642,"volume":46.88999938964844},{"timestamp":1742397540000,"open":398.646,"high":398.654,"low":398.6,"close":398.6,"volume":22.770000457763672},{"timestamp":1742397600000,"open":398.6,"high":398.648,"low":398.591,"close":398.6,"volume":16.739999771118164},{"timestamp":1742397660000,"open":398.589,"high":398.589,"low":398.577,"close":398.577,"volume":1.7999999523162842},{"timestamp":1742397720000,"open":398.582,"high":398.606,"low":398.472,"close":398.527,"volume":46.79999923706055},{"timestamp":1742397780000,"open":398.527,"high":398.561,"low":398.472,"close":398.525,"volume":106.6500015258789},{"timestamp":1742397840000,"open":398.519,"high":398.555,"low":398.47,"close":398.489,"volume":56.369998931884766},{"timestamp":1742397900000,"open":398.491,"high":398.491,"low":398.48,"close":398.48,"volume":1.7999999523162842},{"timestamp":1742397960000,"open":398.47,"high":398.481,"low":398.427,"close":398.427,"volume":7.199999809265137},{"timestamp":1742398020000,"open":398.416,"high":398.443,"low":398.416,"close":398.442,"volume":51.29999923706055},{"timestamp":1742398080000,"open":398.442,"high":398.455,"low":398.427,"close":398.427,"volume":39.599998474121094},{"timestamp":1742398140000,"open":398.426,"high":398.454,"low":398.366,"close":398.376,"volume":94.05000305175781},{"timestamp":1742398200000,"open":398.374,"high":398.419,"low":398.269,"close":398.307,"volume":110.25},{"timestamp":1742398260000,"open":398.295,"high":398.329,"low":398.196,"close":398.204,"volume":37.349998474121094},{"timestamp":1742398320000,"open":398.214,"high":398.25,"low":398.159,"close":398.236,"volume":45.27000045776367},{"timestamp":1742398380000,"open":398.253,"high":398.253,"low":398.198,"close":398.217,"volume":42.9900016784668},{"timestamp":1742398440000,"open":398.221,"high":398.301,"low":398.202,"close":398.218,"volume":78.33000183105469},{"timestamp":1742398500000,"open":398.223,"high":398.226,"low":398.149,"close":398.153,"volume":27.899999618530273},{"timestamp":1742398560000,"open":398.153,"high":398.153,"low":398.139,"close":398.15,"volume":54.900001525878906},{"timestamp":1742398620000,"open":398.15,"high":398.197,"low":398.114,"close":398.172,"volume":70.19999694824219},{"timestamp":1742398680000,"open":398.172,"high":398.256,"low":398.098,"close":398.098,"volume":105.30000305175781},{"timestamp":1742398740000,"open":398.111,"high":398.202,"low":398.111,"close":398.172,"volume":125.0999984741211},{"timestamp":1742398800000,"open":398.172,"high":398.248,"low":398.172,"close":398.243,"volume":44.099998474121094},{"timestamp":1742398860000,"open":398.233,"high":398.277,"low":398.107,"close":398.214,"volume":64.3499984741211},{"timestamp":1742398920000,"open":398.214,"high":398.229,"low":398.21,"close":398.226,"volume":59.400001525878906},{"timestamp":1742398980000,"open":398.226,"high":398.226,"low":398.221,"close":398.226,"volume":36.900001525878906},{"timestamp":1742399040000,"open":398.226,"high":398.226,"low":398.159,"close":398.172,"volume":61.91999816894531},{"timestamp":1742399100000,"open":398.172,"high":398.189,"low":398.169,"close":398.171,"volume":56.06999969482422},{"timestamp":1742399160000,"open":398.195,"high":398.206,"low":398.159,"close":398.159,"volume":29.969999313354492},{"timestamp":1742399220000,"open":398.167,"high":398.196,"low":398.16,"close":398.16,"volume":15.119999885559082},{"timestamp":1742399280000,"open":398.162,"high":398.181,"low":398.15,"close":398.15,"volume":44.54999923706055},{"timestamp":1742399340000,"open":398.186,"high":398.186,"low":398.15,"close":398.167,"volume":20.700000762939453},{"timestamp":1742399400000,"open":398.162,"high":398.174,"low":398.161,"close":398.162,"volume":21.600000381469727},{"timestamp":1742399460000,"open":398.16,"high":398.197,"low":398.146,"close":398.153,"volume":26.100000381469727},{"timestamp":1742399520000,"open":398.154,"high":398.154,"low":398.016,"close":398.018,"volume":33.29999923706055},{"timestamp":1742399580000,"open":398.019,"high":398.072,"low":397.974,"close":398.009,"volume":86.5199966430664},{"timestamp":1742399640000,"open":398.011,"high":398.057,"low":398.001,"close":398.053,"volume":92.69999694824219},{"timestamp":1742399700000,"open":398.042,"high":398.147,"low":398.041,"close":398.126,"volume":46.349998474121094},{"timestamp":1742399760000,"open":398.131,"high":398.185,"low":398.106,"close":398.185,"volume":26.100000381469727},{"timestamp":1742399820000,"open":398.174,"high":398.196,"low":398.172,"close":398.173,"volume":103.5},{"timestamp":1742399880000,"open":398.173,"high":398.212,"low":398.167,"close":398.207,"volume":153.89999389648438},{"timestamp":1742399940000,"open":398.205,"high":398.227,"low":398.192,"close":398.221,"volume":79.19999694824219},{"timestamp":1742400000000,"open":398.218,"high":398.218,"low":398.173,"close":398.197,"volume":106.19999694824219},{"timestamp":1742400060000,"open":398.197,"high":398.215,"low":398.194,"close":398.203,"volume":51.29999923706055},{"timestamp":1742400120000,"open":398.203,"high":398.214,"low":398.164,"close":398.19,"volume":90},{"timestamp":1742400180000,"open":398.203,"high":398.216,"low":398.159,"close":398.17,"volume":55.79999923706055},{"timestamp":1742400240000,"open":398.17,"high":398.217,"low":398.157,"close":398.215,"volume":56.70000076293945},{"timestamp":1742400300000,"open":398.201,"high":398.231,"low":398.165,"close":398.165,"volume":21.600000381469727},{"timestamp":1742400360000,"open":398.165,"high":398.175,"low":398.165,"close":398.175,"volume":3.5999999046325684},{"timestamp":1742400420000,"open":398.175,"high":398.175,"low":398.031,"close":398.051,"volume":39.599998474121094},{"timestamp":1742400480000,"open":398.049,"high":398.055,"low":398.012,"close":398.043,"volume":27.899999618530273},{"timestamp":1742400540000,"open":398.05,"high":398.05,"low":398.05,"close":398.05,"volume":4.5},{"timestamp":1742400600000,"open":398.05,"high":398.05,"low":398.048,"close":398.05,"volume":64.80000305175781},{"timestamp":1742400660000,"open":398.05,"high":398.063,"low":398.048,"close":398.061,"volume":63.900001525878906},{"timestamp":1742400720000,"open":398.05,"high":398.066,"low":398.045,"close":398.061,"volume":53.099998474121094},{"timestamp":1742400780000,"open":398.061,"high":398.079,"low":398.061,"close":398.079,"volume":29.700000762939453},{"timestamp":1742400840000,"open":398.079,"high":398.079,"low":398.065,"close":398.07,"volume":31.5},{"timestamp":1742400900000,"open":398.07,"high":398.07,"low":398.07,"close":398.07,"volume":54},{"timestamp":1742400960000,"open":398.07,"high":398.087,"low":398.022,"close":398.057,"volume":9.539999961853027},{"timestamp":1742401020000,"open":398.047,"high":398.072,"low":397.973,"close":398.01,"volume":65.69999694824219},{"timestamp":1742401080000,"open":398.01,"high":398.032,"low":398.01,"close":398.032,"volume":40.5},{"timestamp":1742401140000,"open":398.032,"high":398.032,"low":398.005,"close":398.005,"volume":24.299999237060547},{"timestamp":1742401200000,"open":398.005,"high":398.018,"low":398.005,"close":398.018,"volume":3.5999999046325684},{"timestamp":1742401260000,"open":398.018,"high":398.025,"low":398.018,"close":398.025,"volume":5.400000095367432},{"timestamp":1742401320000,"open":398.025,"high":398.025,"low":398.017,"close":398.017,"volume":31.5},{"timestamp":1742401380000,"open":398.017,"high":398.017,"low":398.013,"close":398.013,"volume":29.700000762939453},{"timestamp":1742401440000,"open":398.017,"high":398.017,"low":398.007,"close":398.007,"volume":27},{"timestamp":1742401500000,"open":398.007,"high":398.054,"low":398.003,"close":398.003,"volume":32.400001525878906},{"timestamp":1742401560000,"open":398.013,"high":398.013,"low":398.013,"close":398.013,"volume":0.8999999761581421},{"timestamp":1742401620000,"open":398.011,"high":398.011,"low":397.934,"close":397.959,"volume":16.200000762939453},{"timestamp":1742401680000,"open":397.947,"high":397.947,"low":397.947,"close":397.947,"volume":0.8999999761581421},{"timestamp":1742401740000,"open":397.959,"high":397.982,"low":397.959,"close":397.982,"volume":2.700000047683716},{"timestamp":1742401800000,"open":397.964,"high":397.982,"low":397.964,"close":397.982,"volume":18.450000762939453},{"timestamp":1742401860000,"open":397.964,"high":397.982,"low":397.964,"close":397.972,"volume":46.16999816894531},{"timestamp":1742401920000,"open":397.964,"high":397.992,"low":397.964,"close":397.982,"volume":9},{"timestamp":1742401980000,"open":397.982,"high":397.992,"low":397.963,"close":397.992,"volume":10.350000381469727},{"timestamp":1742402040000,"open":397.982,"high":397.992,"low":397.982,"close":397.983,"volume":3.5999999046325684},{"timestamp":1742402100000,"open":397.98,"high":397.992,"low":397.977,"close":397.989,"volume":19.350000381469727},{"timestamp":1742402160000,"open":398.002,"high":398.002,"low":397.989,"close":397.997,"volume":5.400000095367432},{"timestamp":1742402220000,"open":398.011,"high":398.011,"low":398.011,"close":398.011,"volume":0.8999999761581421},{"timestamp":1742402280000,"open":397.989,"high":397.989,"low":397.989,"close":397.989,"volume":0.8999999761581421},{"timestamp":1742402340000,"open":398.001,"high":398.001,"low":398.001,"close":398.001,"volume":0.8999999761581421},{"timestamp":1742402400000,"open":398.002,"high":398.002,"low":397.989,"close":397.989,"volume":3.5999999046325684},{"timestamp":1742402460000,"open":397.99,"high":397.997,"low":397.977,"close":397.981,"volume":8.100000381469727},{"timestamp":1742402520000,"open":397.98,"high":398.001,"low":397.977,"close":398.001,"volume":4.5},{"timestamp":1742402640000,"open":397.989,"high":398.001,"low":397.989,"close":398.001,"volume":3.5999999046325684},{"timestamp":1742402700000,"open":397.989,"high":398.001,"low":397.989,"close":398.001,"volume":1.7999999523162842},{"timestamp":1742402760000,"open":397.989,"high":398.001,"low":397.988,"close":397.989,"volume":4.769999980926514},{"timestamp":1742402880000,"open":398.002,"high":398.015,"low":398.002,"close":398.015,"volume":1.7999999523162842},{"timestamp":1742402940000,"open":398.011,"high":398.026,"low":398.002,"close":398.026,"volume":4.5},{"timestamp":1742403000000,"open":398.026,"high":398.026,"low":398.026,"close":398.026,"volume":1.7999999523162842},{"timestamp":1742403060000,"open":398.048,"high":398.107,"low":398.048,"close":398.107,"volume":16.200000762939453},{"timestamp":1742403120000,"open":398.103,"high":398.103,"low":398.098,"close":398.098,"volume":3.5999999046325684},{"timestamp":1742403180000,"open":398.094,"high":398.094,"low":398.07,"close":398.082,"volume":28.799999237060547},{"timestamp":1742403240000,"open":398.082,"high":398.082,"low":398.082,"close":398.082,"volume":1.7999999523162842},{"timestamp":1742403300000,"open":398.082,"high":398.082,"low":398.082,"close":398.082,"volume":15.300000190734863},{"timestamp":1742403360000,"open":398.093,"high":398.093,"low":398.092,"close":398.093,"volume":10.800000190734863},{"timestamp":1742403420000,"open":398.093,"high":398.094,"low":398.092,"close":398.094,"volume":13.5},{"timestamp":1742403480000,"open":398.091,"high":398.094,"low":398.082,"close":398.082,"volume":43.20000076293945},{"timestamp":1742403540000,"open":398.082,"high":398.087,"low":398.081,"close":398.087,"volume":102.5999984741211},{"timestamp":1742403600000,"open":398.082,"high":398.094,"low":398.052,"close":398.067,"volume":178.1999969482422},{"timestamp":1742403660000,"open":398.085,"high":398.15,"low":398.067,"close":398.141,"volume":125.0999984741211},{"timestamp":1742403720000,"open":398.15,"high":398.197,"low":398.15,"close":398.187,"volume":96.75},{"timestamp":1742403780000,"open":398.187,"high":398.212,"low":398.168,"close":398.212,"volume":41.400001525878906},{"timestamp":1742403840000,"open":398.212,"high":398.212,"low":398.2,"close":398.2,"volume":29.25},{"timestamp":1742403900000,"open":398.192,"high":398.225,"low":398.176,"close":398.207,"volume":110.69999694824219},{"timestamp":1742403960000,"open":398.212,"high":398.229,"low":398.211,"close":398.228,"volume":55.349998474121094},{"timestamp":1742404020000,"open":398.224,"high":398.246,"low":398.214,"close":398.241,"volume":83.25},{"timestamp":1742404080000,"open":398.241,"high":398.271,"low":398.217,"close":398.266,"volume":204.3000030517578},{"timestamp":1742404140000,"open":398.266,"high":398.274,"low":398.237,"close":398.242,"volume":209.6999969482422},{"timestamp":1742404200000,"open":398.242,"high":398.283,"low":398.239,"close":398.282,"volume":140.39999389648438},{"timestamp":1742404260000,"open":398.282,"high":398.29,"low":398.241,"close":398.28,"volume":117},{"timestamp":1742404320000,"open":398.28,"high":398.294,"low":398.058,"close":398.066,"volume":68.4000015258789},{"timestamp":1742404380000,"open":398.062,"high":398.072,"low":398.046,"close":398.065,"volume":3.5999999046325684},{"timestamp":1742404440000,"open":398.072,"high":398.09,"low":398.062,"close":398.09,"volume":15.300000190734863},{"timestamp":1742404560000,"open":398.09,"high":398.09,"low":398.09,"close":398.09,"volume":5.400000095367432},{"timestamp":1742404620000,"open":398.09,"high":398.1,"low":398.09,"close":398.1,"volume":12.600000381469727},{"timestamp":1742404680000,"open":398.097,"high":398.097,"low":398.076,"close":398.093,"volume":51.29999923706055},{"timestamp":1742404740000,"open":398.093,"high":398.096,"low":398.093,"close":398.096,"volume":72.9000015258789},{"timestamp":1742404800000,"open":398.096,"high":398.096,"low":398.081,"close":398.095,"volume":75.5999984741211},{"timestamp":1742404860000,"open":398.095,"high":398.097,"low":398.08,"close":398.097,"volume":44.099998474121094},{"timestamp":1742404920000,"open":398.101,"high":398.101,"low":398.101,"close":398.101,"volume":45},{"timestamp":1742404980000,"open":398.101,"high":398.116,"low":398.097,"close":398.116,"volume":18.899999618530273},{"timestamp":1742405040000,"open":398.116,"high":398.116,"low":398.113,"close":398.116,"volume":20.700000762939453},{"timestamp":1742405100000,"open":398.116,"high":398.127,"low":398.113,"close":398.123,"volume":9.899999618530273},{"timestamp":1742405160000,"open":398.133,"high":398.133,"low":398.118,"close":398.129,"volume":6.300000190734863},{"timestamp":1742405220000,"open":398.116,"high":398.127,"low":398.116,"close":398.126,"volume":3.5999999046325684},{"timestamp":1742405280000,"open":398.126,"high":398.126,"low":398.126,"close":398.126,"volume":28.799999237060547},{"timestamp":1742405340000,"open":398.136,"high":398.142,"low":398.122,"close":398.122,"volume":6.300000190734863},{"timestamp":1742405400000,"open":398.126,"high":398.136,"low":398.11,"close":398.123,"volume":163.35000610351562},{"timestamp":1742405460000,"open":398.111,"high":398.238,"low":398.104,"close":398.209,"volume":76.05000305175781},{"timestamp":1742405520000,"open":398.209,"high":398.222,"low":398.171,"close":398.202,"volume":90},{"timestamp":1742405580000,"open":398.202,"high":398.242,"low":398.179,"close":398.179,"volume":357.6600036621094},{"timestamp":1742405640000,"open":398.179,"high":398.324,"low":398.163,"close":398.23,"volume":258.92999267578125},{"timestamp":1742405700000,"open":398.242,"high":398.242,"low":398.23,"close":398.23,"volume":19.799999237060547},{"timestamp":1742405760000,"open":398.245,"high":398.267,"low":398.227,"close":398.252,"volume":40.5},{"timestamp":1742405820000,"open":398.269,"high":398.274,"low":398.234,"close":398.244,"volume":77.4000015258789},{"timestamp":1742405880000,"open":398.253,"high":398.275,"low":398.225,"close":398.254,"volume":219.14999389648438},{"timestamp":1742405940000,"open":398.269,"high":398.279,"low":398.224,"close":398.254,"volume":192.60000610351562},{"timestamp":1742406000000,"open":398.279,"high":398.279,"low":398.244,"close":398.272,"volume":134.10000610351562},{"timestamp":1742406060000,"open":398.268,"high":398.275,"low":398.196,"close":398.219,"volume":81},{"timestamp":1742406120000,"open":398.237,"high":398.246,"low":398.2,"close":398.242,"volume":165.60000610351562},{"timestamp":1742406180000,"open":398.242,"high":398.263,"low":398.213,"close":398.235,"volume":148.5},{"timestamp":1742406240000,"open":398.236,"high":398.254,"low":398.201,"close":398.226,"volume":172.8000030517578},{"timestamp":1742406300000,"open":398.226,"high":398.244,"low":398.196,"close":398.205,"volume":114.30000305175781},{"timestamp":1742406360000,"open":398.191,"high":398.221,"low":398.168,"close":398.183,"volume":274.5},{"timestamp":1742406420000,"open":398.183,"high":398.231,"low":398.175,"close":398.206,"volume":164.33999633789062},{"timestamp":1742406480000,"open":398.213,"high":398.273,"low":398.206,"close":398.244,"volume":99.12000274658203},{"timestamp":1742406540000,"open":398.243,"high":398.282,"low":398.229,"close":398.268,"volume":173.8800048828125},{"timestamp":1742406600000,"open":398.274,"high":398.329,"low":398.238,"close":398.295,"volume":170.10000610351562},{"timestamp":1742406660000,"open":398.292,"high":398.319,"low":398.283,"close":398.315,"volume":105.30000305175781},{"timestamp":1742406720000,"open":398.3,"high":398.526,"low":398.297,"close":398.413,"volume":36},{"timestamp":1742406780000,"open":398.485,"high":398.51,"low":398.485,"close":398.51,"volume":5.400000095367432},{"timestamp":1742406840000,"open":398.484,"high":398.791,"low":398.442,"close":398.712,"volume":140.5800018310547},{"timestamp":1742406900000,"open":398.712,"high":398.732,"low":398.482,"close":398.523,"volume":96.30000305175781},{"timestamp":1742406960000,"open":398.51,"high":398.52,"low":398.283,"close":398.334,"volume":139.9499969482422},{"timestamp":1742407020000,"open":398.337,"high":398.337,"low":398.142,"close":398.142,"volume":45.18000030517578},{"timestamp":1742407080000,"open":398.142,"high":398.181,"low":398.119,"close":398.119,"volume":18.899999618530273},{"timestamp":1742407140000,"open":398.112,"high":398.226,"low":398.109,"close":398.184,"volume":69.30000305175781},{"timestamp":1742407200000,"open":398.123,"high":398.214,"low":397.873,"close":398.039,"volume":673.2000122070312},{"timestamp":1742407260000,"open":398.055,"high":398.136,"low":398.017,"close":398.049,"volume":408.05999755859375},{"timestamp":1742407320000,"open":398.039,"high":398.29,"low":398.037,"close":398.274,"volume":65.25},{"timestamp":1742407380000,"open":398.258,"high":398.318,"low":398.248,"close":398.248,"volume":39.959999084472656},{"timestamp":1742407440000,"open":398.227,"high":398.254,"low":398.202,"close":398.202,"volume":8.100000381469727},{"timestamp":1742407500000,"open":398.217,"high":398.243,"low":398.098,"close":398.243,"volume":92.87999725341797},{"timestamp":1742407560000,"open":398.244,"high":398.367,"low":398.238,"close":398.341,"volume":103.31999969482422},{"timestamp":1742407620000,"open":398.351,"high":398.362,"low":398.257,"close":398.324,"volume":102.69000244140625},{"timestamp":1742407680000,"open":398.27,"high":398.348,"low":398.238,"close":398.28,"volume":64.08000183105469},{"timestamp":1742407740000,"open":398.274,"high":398.305,"low":398.031,"close":398.053,"volume":144.4499969482422},{"timestamp":1742407800000,"open":398.053,"high":398.09,"low":397.979,"close":398.011,"volume":152.10000610351562},{"timestamp":1742407860000,"open":397.979,"high":398.052,"low":397.966,"close":398.001,"volume":286.0199890136719},{"timestamp":1742407920000,"open":397.988,"high":398.018,"low":397.966,"close":397.966,"volume":229.5},{"timestamp":1742407980000,"open":397.966,"high":397.978,"low":397.966,"close":397.966,"volume":174.60000610351562},{"timestamp":1742408040000,"open":397.966,"high":398.017,"low":397.966,"close":397.99,"volume":176.39999389648438},{"timestamp":1742408100000,"open":398.002,"high":398.042,"low":397.98,"close":398.012,"volume":102.5999984741211},{"timestamp":1742408160000,"open":398.012,"high":398.012,"low":397.976,"close":397.997,"volume":123.75},{"timestamp":1742408220000,"open":397.997,"high":398.021,"low":397.997,"close":398.01,"volume":89.0999984741211},{"timestamp":1742408280000,"open":398.01,"high":398.081,"low":397.988,"close":397.993,"volume":148.5},{"timestamp":1742408340000,"open":397.994,"high":398.108,"low":397.986,"close":398.08,"volume":173.7899932861328},{"timestamp":1742408400000,"open":398.094,"high":398.125,"low":398.043,"close":398.097,"volume":48.599998474121094},{"timestamp":1742408460000,"open":398.097,"high":398.142,"low":398.061,"close":398.129,"volume":148.5},{"timestamp":1742408520000,"open":398.12,"high":398.164,"low":398.072,"close":398.076,"volume":149.39999389648438},{"timestamp":1742408580000,"open":398.076,"high":398.079,"low":398.017,"close":398.038,"volume":133.1999969482422},{"timestamp":1742408640000,"open":398.02,"high":398.079,"low":397.988,"close":398.069,"volume":197.10000610351562},{"timestamp":1742408700000,"open":398.079,"high":398.087,"low":398.021,"close":398.062,"volume":227.97000122070312},{"timestamp":1742408760000,"open":398.073,"high":398.111,"low":398.032,"close":398.099,"volume":367.9200134277344},{"timestamp":1742408820000,"open":398.101,"high":398.134,"low":398.063,"close":398.107,"volume":180.89999389648438},{"timestamp":1742408880000,"open":398.109,"high":398.135,"low":398.082,"close":398.126,"volume":204.3000030517578},{"timestamp":1742408940000,"open":398.103,"high":398.134,"low":398.092,"close":398.122,"volume":140.39999389648438},{"timestamp":1742409000000,"open":398.122,"high":398.137,"low":398.056,"close":398.127,"volume":210.60000610351562},{"timestamp":1742409060000,"open":398.123,"high":398.138,"low":398.064,"close":398.083,"volume":279},{"timestamp":1742409120000,"open":398.072,"high":398.107,"low":397.969,"close":398.005,"volume":348.29998779296875},{"timestamp":1742409180000,"open":398.005,"high":398.027,"low":397.966,"close":398.015,"volume":281.70001220703125},{"timestamp":1742409240000,"open":398.015,"high":398.03,"low":397.982,"close":398.002,"volume":219.60000610351562},{"timestamp":1742409300000,"open":398.001,"high":398.014,"low":397.966,"close":397.997,"volume":203.39999389648438},{"timestamp":1742409360000,"open":397.966,"high":398.169,"low":397.966,"close":398.137,"volume":130.77000427246094},{"timestamp":1742409420000,"open":398.133,"high":398.185,"low":398.083,"close":398.108,"volume":62.189998626708984},{"timestamp":1742409480000,"open":398.086,"high":398.161,"low":398.075,"close":398.146,"volume":104.30999755859375},{"timestamp":1742409540000,"open":398.128,"high":398.152,"low":398.085,"close":398.105,"volume":59.310001373291016},{"timestamp":1742409600000,"open":398.105,"high":398.162,"low":398.045,"close":398.147,"volume":102.1500015258789},{"timestamp":1742409660000,"open":398.049,"high":398.265,"low":397.992,"close":398.063,"volume":67.31999969482422},{"timestamp":1742409720000,"open":398.063,"high":398.161,"low":397.935,"close":397.956,"volume":151.64999389648438},{"timestamp":1742409780000,"open":397.977,"high":398.095,"low":397.935,"close":397.996,"volume":47.43000030517578},{"timestamp":1742409840000,"open":398.008,"high":398.052,"low":397.996,"close":398.052,"volume":1.7100000381469727},{"timestamp":1742409900000,"open":398.052,"high":398.061,"low":397.978,"close":398.061,"volume":3.5999999046325684},{"timestamp":1742409960000,"open":397.96,"high":398.015,"low":397.96,"close":398.002,"volume":3.4200000762939453},{"timestamp":1742410020000,"open":398.002,"high":398.132,"low":398.002,"close":398.04,"volume":10.4399995803833},{"timestamp":1742410080000,"open":398.109,"high":398.123,"low":398.017,"close":398.036,"volume":17.100000381469727},{"timestamp":1742410140000,"open":398.035,"high":398.108,"low":398.017,"close":398.017,"volume":18.540000915527344},{"timestamp":1742410200000,"open":398.03,"high":398.107,"low":397.976,"close":398.022,"volume":19.440000534057617},{"timestamp":1742410260000,"open":398.004,"high":398.126,"low":397.977,"close":398.018,"volume":29.8799991607666},{"timestamp":1742410320000,"open":398.015,"high":398.086,"low":398.009,"close":398.019,"volume":65.97000122070312},{"timestamp":1742410380000,"open":398.018,"high":398.119,"low":397.966,"close":398.013,"volume":32.849998474121094},{"timestamp":1742410440000,"open":398.106,"high":398.222,"low":397.995,"close":398.103,"volume":115.47000122070312},{"timestamp":1742410500000,"open":398.103,"high":398.124,"low":397.986,"close":398.024,"volume":138.8699951171875},{"timestamp":1742410560000,"open":398.05,"high":398.102,"low":397.933,"close":397.955,"volume":67.94999694824219},{"timestamp":1742410620000,"open":397.938,"high":398.086,"low":397.933,"close":397.947,"volume":167.5800018310547},{"timestamp":1742410680000,"open":397.949,"high":398.106,"low":397.883,"close":397.887,"volume":236.07000732421875},{"timestamp":1742410740000,"open":397.883,"high":397.918,"low":397.883,"close":397.883,"volume":83.69999694824219},{"timestamp":1742410800000,"open":397.883,"high":397.938,"low":397.883,"close":397.933,"volume":144.72000122070312},{"timestamp":1742410860000,"open":397.933,"high":397.946,"low":397.933,"close":397.938,"volume":115.0199966430664},{"timestamp":1742410920000,"open":397.938,"high":397.953,"low":397.933,"close":397.933,"volume":141.1199951171875},{"timestamp":1742410980000,"open":397.933,"high":397.936,"low":397.888,"close":397.888,"volume":72.54000091552734},{"timestamp":1742411040000,"open":397.885,"high":397.891,"low":397.883,"close":397.883,"volume":79.73999786376953},{"timestamp":1742411100000,"open":397.883,"high":397.91,"low":397.883,"close":397.891,"volume":85.31999969482422},{"timestamp":1742411160000,"open":397.884,"high":397.912,"low":397.883,"close":397.883,"volume":103.13999938964844},{"timestamp":1742411220000,"open":397.883,"high":397.894,"low":397.883,"close":397.883,"volume":100.26000213623047},{"timestamp":1742411280000,"open":397.883,"high":397.883,"low":397.883,"close":397.883,"volume":35.279998779296875},{"timestamp":1742411340000,"open":397.883,"high":397.883,"low":397.883,"close":397.883,"volume":17.639999389648438},{"timestamp":1742411400000,"open":397.883,"high":397.883,"low":397.692,"close":397.716,"volume":150.38999938964844},{"timestamp":1742411460000,"open":397.728,"high":397.814,"low":397.728,"close":397.811,"volume":120.5999984741211},{"timestamp":1742411520000,"open":397.811,"high":397.82,"low":397.78,"close":397.803,"volume":24.93000030517578},{"timestamp":1742411580000,"open":397.807,"high":397.81,"low":397.788,"close":397.792,"volume":12.510000228881836},{"timestamp":1742411640000,"open":397.793,"high":397.81,"low":397.778,"close":397.788,"volume":24.479999542236328},{"timestamp":1742411700000,"open":397.81,"high":397.81,"low":397.787,"close":397.808,"volume":10.350000381469727},{"timestamp":1742411760000,"open":397.808,"high":397.95,"low":397.807,"close":397.92,"volume":177.1199951171875},{"timestamp":1742411820000,"open":397.92,"high":398.023,"low":397.92,"close":398.013,"volume":226.7100067138672},{"timestamp":1742411880000,"open":398.018,"high":398.03,"low":397.933,"close":397.997,"volume":218.33999633789062},{"timestamp":1742411940000,"open":397.978,"high":398.019,"low":397.951,"close":397.999,"volume":244.1699981689453},{"timestamp":1742412000000,"open":397.98,"high":398.031,"low":397.953,"close":398.025,"volume":183.60000610351562},{"timestamp":1742412060000,"open":398.025,"high":398.033,"low":398,"close":398.02,"volume":99.9000015258789},{"timestamp":1742412120000,"open":398.02,"high":398.05,"low":398.003,"close":398.035,"volume":99.9000015258789},{"timestamp":1742412180000,"open":398.036,"high":398.091,"low":398.03,"close":398.074,"volume":128.25},{"timestamp":1742412240000,"open":398.074,"high":398.079,"low":398.024,"close":398.042,"volume":113.4000015258789},{"timestamp":1742412300000,"open":398.042,"high":398.082,"low":397.997,"close":398.05,"volume":150.75},{"timestamp":1742412360000,"open":398.031,"high":398.076,"low":398.031,"close":398.046,"volume":52.20000076293945},{"timestamp":1742412420000,"open":398.053,"high":398.076,"low":398.031,"close":398.046,"volume":39.599998474121094},{"timestamp":1742412480000,"open":398.046,"high":398.078,"low":398.021,"close":398.055,"volume":131.85000610351562},{"timestamp":1742412540000,"open":398.044,"high":398.08,"low":398.032,"close":398.065,"volume":25.200000762939453},{"timestamp":1742412600000,"open":398.043,"high":398.094,"low":398.018,"close":398.063,"volume":104.4000015258789},{"timestamp":1742412660000,"open":398.063,"high":398.172,"low":398.063,"close":398.167,"volume":204.02999877929688},{"timestamp":1742412720000,"open":398.157,"high":398.203,"low":398.051,"close":398.062,"volume":91.16999816894531},{"timestamp":1742412780000,"open":398.057,"high":398.127,"low":398.028,"close":398.048,"volume":75.5999984741211},{"timestamp":1742412840000,"open":398.048,"high":398.049,"low":398.031,"close":398.04,"volume":91.80000305175781},{"timestamp":1742412900000,"open":398.046,"high":398.061,"low":398.037,"close":398.047,"volume":106.19999694824219},{"timestamp":1742412960000,"open":398.047,"high":398.089,"low":398.047,"close":398.082,"volume":92.69999694824219},{"timestamp":1742413020000,"open":398.082,"high":398.082,"low":398.08,"close":398.08,"volume":131.39999389648438},{"timestamp":1742413080000,"open":398.08,"high":398.08,"low":398.076,"close":398.076,"volume":63},{"timestamp":1742413140000,"open":398.076,"high":398.124,"low":398.075,"close":398.08,"volume":170.10000610351562},{"timestamp":1742413200000,"open":398.08,"high":398.138,"low":398.08,"close":398.084,"volume":136.8000030517578},{"timestamp":1742413260000,"open":398.084,"high":398.125,"low":398.067,"close":398.096,"volume":187.1999969482422},{"timestamp":1742413320000,"open":398.088,"high":398.123,"low":398.064,"close":398.087,"volume":373.5},{"timestamp":1742413380000,"open":398.084,"high":398.124,"low":398.06,"close":398.097,"volume":240.3000030517578},{"timestamp":1742413440000,"open":398.093,"high":398.147,"low":398.074,"close":398.094,"volume":371.8800048828125},{"timestamp":1742413500000,"open":398.092,"high":398.171,"low":398.029,"close":398.034,"volume":113.8499984741211},{"timestamp":1742413560000,"open":398.034,"high":398.165,"low":398.034,"close":398.087,"volume":73.70999908447266},{"timestamp":1742413620000,"open":398.129,"high":398.206,"low":398.087,"close":398.133,"volume":60.29999923706055},{"timestamp":1742413680000,"open":398.154,"high":398.19,"low":398.125,"close":398.16,"volume":198.89999389648438},{"timestamp":1742413740000,"open":398.16,"high":398.194,"low":398.081,"close":398.084,"volume":240.75},{"timestamp":1742413800000,"open":398.094,"high":398.161,"low":398.046,"close":398.108,"volume":134.5500030517578},{"timestamp":1742413860000,"open":398.107,"high":398.174,"low":398.06,"close":398.117,"volume":377.1000061035156},{"timestamp":1742413920000,"open":398.115,"high":398.179,"low":398.083,"close":398.13,"volume":432},{"timestamp":1742413980000,"open":398.127,"high":398.183,"low":398.093,"close":398.141,"volume":375.75},{"timestamp":1742414040000,"open":398.137,"high":398.211,"low":398.115,"close":398.122,"volume":328.04998779296875},{"timestamp":1742414100000,"open":398.122,"high":398.184,"low":398.093,"close":398.119,"volume":318.6000061035156},{"timestamp":1742414160000,"open":398.104,"high":398.181,"low":398.098,"close":398.113,"volume":314.54998779296875},{"timestamp":1742414220000,"open":398.12,"high":398.169,"low":398.112,"close":398.15,"volume":259.20001220703125},{"timestamp":1742414280000,"open":398.139,"high":398.197,"low":398.131,"close":398.193,"volume":183.60000610351562},{"timestamp":1742414340000,"open":398.166,"high":398.192,"low":398.142,"close":398.166,"volume":225.89999389648438},{"timestamp":1742414400000,"open":398.167,"high":398.167,"low":398.127,"close":398.148,"volume":151.1999969482422},{"timestamp":1742414460000,"open":398.148,"high":398.168,"low":398.13,"close":398.165,"volume":126.9000015258789},{"timestamp":1742414520000,"open":398.162,"high":398.266,"low":398.114,"close":398.16,"volume":282.6000061035156},{"timestamp":1742414580000,"open":398.153,"high":398.204,"low":398.124,"close":398.173,"volume":398.70001220703125},{"timestamp":1742414640000,"open":398.192,"high":398.224,"low":398.137,"close":398.182,"volume":339.29998779296875},{"timestamp":1742414700000,"open":398.168,"high":398.236,"low":398.164,"close":398.196,"volume":470.25},{"timestamp":1742414760000,"open":398.234,"high":398.277,"low":398.16,"close":398.225,"volume":360},{"timestamp":1742414820000,"open":398.205,"high":398.315,"low":398.197,"close":398.227,"volume":180.08999633789062},{"timestamp":1742414880000,"open":398.22,"high":398.285,"low":398.21,"close":398.257,"volume":40.31999969482422},{"timestamp":1742414940000,"open":398.24,"high":398.308,"low":398.227,"close":398.252,"volume":68.30999755859375},{"timestamp":1742415000000,"open":398.222,"high":398.261,"low":398.204,"close":398.229,"volume":20.520000457763672},{"timestamp":1742415060000,"open":398.23,"high":398.592,"low":398.182,"close":398.193,"volume":68.04000091552734},{"timestamp":1742415120000,"open":398.237,"high":398.301,"low":398.193,"close":398.235,"volume":41.939998626708984},{"timestamp":1742415180000,"open":398.231,"high":398.3,"low":398.186,"close":398.277,"volume":78.56999969482422},{"timestamp":1742415240000,"open":398.247,"high":398.304,"low":398.186,"close":398.225,"volume":80.0999984741211},{"timestamp":1742415300000,"open":398.227,"high":398.326,"low":398.182,"close":398.247,"volume":42.47999954223633},{"timestamp":1742415360000,"open":398.237,"high":398.333,"low":398.181,"close":398.192,"volume":53.90999984741211},{"timestamp":1742415420000,"open":398.199,"high":398.281,"low":398.173,"close":398.182,"volume":47.70000076293945},{"timestamp":1742415480000,"open":398.19,"high":398.221,"low":398.159,"close":398.204,"volume":71.55000305175781},{"timestamp":1742415540000,"open":398.196,"high":398.33,"low":398.187,"close":398.232,"volume":206.19000244140625},{"timestamp":1742415600000,"open":398.226,"high":398.333,"low":398.198,"close":398.223,"volume":394.20001220703125},{"timestamp":1742415660000,"open":398.223,"high":398.327,"low":398.216,"close":398.245,"volume":204.3000030517578},{"timestamp":1742415720000,"open":398.263,"high":398.331,"low":398.221,"close":398.241,"volume":149.6699981689453},{"timestamp":1742415780000,"open":398.242,"high":398.323,"low":398.229,"close":398.258,"volume":113.4000015258789},{"timestamp":1742415840000,"open":398.248,"high":398.321,"low":398.238,"close":398.247,"volume":215.10000610351562},{"timestamp":1742415900000,"open":398.232,"high":398.278,"low":398.209,"close":398.251,"volume":109.80000305175781},{"timestamp":1742415960000,"open":398.255,"high":398.295,"low":398.217,"close":398.248,"volume":265.95001220703125},{"timestamp":1742416020000,"open":398.247,"high":398.312,"low":398.232,"close":398.27,"volume":296.54998779296875},{"timestamp":1742416080000,"open":398.305,"high":398.329,"low":398.232,"close":398.297,"volume":416.70001220703125},{"timestamp":1742416140000,"open":398.3,"high":398.338,"low":398.251,"close":398.308,"volume":428.3999938964844},{"timestamp":1742416200000,"open":398.287,"high":398.361,"low":398.275,"close":398.292,"volume":350.54998779296875},{"timestamp":1742416260000,"open":398.292,"high":398.368,"low":398.283,"close":398.361,"volume":441.8999938964844},{"timestamp":1742416320000,"open":398.327,"high":398.362,"low":398.279,"close":398.325,"volume":474.29998779296875},{"timestamp":1742416380000,"open":398.325,"high":398.349,"low":398.278,"close":398.291,"volume":247.5},{"timestamp":1742416440000,"open":398.302,"high":398.368,"low":398.273,"close":398.318,"volume":256.95001220703125},{"timestamp":1742416500000,"open":398.283,"high":398.365,"low":398.207,"close":398.273,"volume":364.95001220703125},{"timestamp":1742416560000,"open":398.261,"high":398.322,"low":398.231,"close":398.289,"volume":353.70001220703125},{"timestamp":1742416620000,"open":398.279,"high":398.326,"low":398.247,"close":398.285,"volume":416.70001220703125},{"timestamp":1742416680000,"open":398.27,"high":398.322,"low":398.239,"close":398.266,"volume":313.6499938964844},{"timestamp":1742416740000,"open":398.302,"high":398.309,"low":398.24,"close":398.253,"volume":94.5},{"timestamp":1742416800000,"open":398.253,"high":398.285,"low":398.237,"close":398.27,"volume":148.5},{"timestamp":1742416860000,"open":398.261,"high":398.308,"low":398.229,"close":398.252,"volume":134.10000610351562},{"timestamp":1742416920000,"open":398.283,"high":398.313,"low":398.25,"close":398.295,"volume":188.10000610351562},{"timestamp":1742416980000,"open":398.256,"high":398.323,"low":398.253,"close":398.27,"volume":80.0999984741211},{"timestamp":1742417040000,"open":398.27,"high":398.288,"low":398.263,"close":398.27,"volume":56.70000076293945},{"timestamp":1742417100000,"open":398.251,"high":398.282,"low":398.251,"close":398.273,"volume":14.399999618530273},{"timestamp":1742417160000,"open":398.268,"high":398.27,"low":398.229,"close":398.253,"volume":20.700000762939453},{"timestamp":1742417220000,"open":398.239,"high":398.253,"low":398.239,"close":398.252,"volume":6.300000190734863},{"timestamp":1742417280000,"open":398.23,"high":398.257,"low":398.212,"close":398.229,"volume":9.899999618530273},{"timestamp":1742417340000,"open":398.221,"high":398.27,"low":398.221,"close":398.259,"volume":25.200000762939453},{"timestamp":1742417400000,"open":398.221,"high":398.297,"low":398.204,"close":398.278,"volume":49.5},{"timestamp":1742417460000,"open":398.267,"high":398.279,"low":398.259,"close":398.276,"volume":28.799999237060547},{"timestamp":1742417520000,"open":398.271,"high":398.28,"low":398.263,"close":398.277,"volume":10.800000190734863},{"timestamp":1742417580000,"open":398.32,"high":398.331,"low":398.265,"close":398.302,"volume":181.8000030517578},{"timestamp":1742417640000,"open":398.286,"high":398.319,"low":398.271,"close":398.3,"volume":68.4000015258789},{"timestamp":1742417700000,"open":398.297,"high":398.312,"low":398.284,"close":398.295,"volume":49.5},{"timestamp":1742417760000,"open":398.305,"high":398.315,"low":398.284,"close":398.301,"volume":39.599998474121094},{"timestamp":1742417820000,"open":398.29,"high":398.311,"low":398.287,"close":398.305,"volume":46.79999923706055},{"timestamp":1742417880000,"open":398.3,"high":398.3,"low":398.161,"close":398.161,"volume":4.5},{"timestamp":1742417940000,"open":398.038,"high":398.096,"low":397.896,"close":397.896,"volume":65.69999694824219}]