[{"timestamp":1742371200000,"open":319.885,"high":319.885,"low":316.677,"close":317.249,"volume":1.3320000171661377},{"timestamp":1742371260000,"open":317.283,"high":317.899,"low":317.238,"close":317.478,"volume":1.277999997138977},{"timestamp":1742371320000,"open":317.537,"high":317.537,"low":317.091,"close":317.138,"volume":1.0440000295639038},{"timestamp":1742371380000,"open":317.099,"high":317.549,"low":316.678,"close":316.689,"volume":1.1790000200271606},{"timestamp":1742371440000,"open":316.733,"high":316.992,"low":316.431,"close":316.492,"volume":1.593000054359436},{"timestamp":1742371500000,"open":316.43,"high":316.591,"low":315.983,"close":316.139,"volume":0.8640000224113464},{"timestamp":1742371560000,"open":316.093,"high":316.593,"low":316.088,"close":316.587,"volume":1.9170000553131104},{"timestamp":1742371620000,"open":316.632,"high":316.69,"low":316.134,"close":316.134,"volume":0.7829999923706055},{"timestamp":1742371680000,"open":316.187,"high":316.539,"low":315.68,"close":315.942,"volume":2.0429999828338623},{"timestamp":1742371740000,"open":315.89,"high":315.89,"low":315.527,"close":315.635,"volume":0.9810000061988831},{"timestamp":1742371800000,"open":315.679,"high":315.991,"low":315.382,"close":315.549,"volume":1.49399995803833},{"timestamp":1742371860000,"open":315.587,"high":315.587,"low":315.183,"close":315.227,"volume":1.187999963760376},{"timestamp":1742371920000,"open":315.286,"high":315.879,"low":315.231,"close":315.699,"volume":1.2960000038146973},{"timestamp":1742371980000,"open":315.736,"high":316.03,"low":315.68,"close":316.03,"volume":1.5210000276565552},{"timestamp":1742372040000,"open":316.038,"high":316.299,"low":315.932,"close":316.143,"volume":1.7999999523162842},{"timestamp":1742372100000,"open":316.091,"high":316.228,"low":315.379,"close":315.879,"volume":1.7999999523162842},{"timestamp":1742372160000,"open":315.94,"high":316.038,"low":315.477,"close":315.981,"volume":1.8359999656677246},{"timestamp":1742372220000,"open":315.986,"high":316.399,"low":315.877,"close":316.129,"volume":1.781999945640564},{"timestamp":1742372280000,"open":316.099,"high":316.339,"low":315.835,"close":315.943,"volume":1.6380000114440918},{"timestamp":1742372340000,"open":315.929,"high":315.943,"low":315.528,"close":315.649,"volume":1.628999948501587},{"timestamp":1742372400000,"open":315.583,"high":315.879,"low":315.529,"close":315.793,"volume":1.5299999713897705},{"timestamp":1742372460000,"open":315.831,"high":315.949,"low":315.78,"close":315.881,"volume":1.0709999799728394},{"timestamp":1742372520000,"open":315.931,"high":315.991,"low":315.628,"close":315.732,"volume":2.0160000324249268},{"timestamp":1742372580000,"open":315.785,"high":316.243,"low":315.78,"close":316.093,"volume":1.340999960899353},{"timestamp":1742372640000,"open":316.038,"high":316.142,"low":315.629,"close":315.737,"volume":1.7640000581741333},{"timestamp":1742372700000,"open":315.677,"high":315.949,"low":314.981,"close":314.981,"volume":1.9259999990463257},{"timestamp":1742372760000,"open":315.037,"high":315.099,"low":314.637,"close":314.637,"volume":1.8359999656677246},{"timestamp":1742372820000,"open":314.693,"high":314.836,"low":314.337,"close":314.784,"volume":1.125},{"timestamp":1742372880000,"open":314.778,"high":315.093,"low":314.728,"close":314.742,"volume":1.6200000047683716},{"timestamp":1742372940000,"open":314.785,"high":315.189,"low":314.728,"close":315.181,"volume":1.1430000066757202},{"timestamp":1742373000000,"open":315.149,"high":315.638,"low":315.136,"close":315.535,"volume":1.6380000114440918},{"timestamp":1742373060000,"open":315.481,"high":315.991,"low":315.479,"close":315.743,"volume":2.052000045776367},{"timestamp":1742373120000,"open":315.793,"high":315.849,"low":315.628,"close":315.749,"volume":1.340999960899353},{"timestamp":1742373180000,"open":315.68,"high":316.089,"low":315.628,"close":315.938,"volume":1.277999997138977},{"timestamp":1742373240000,"open":315.878,"high":315.992,"low":315.692,"close":315.784,"volume":1.0800000429153442},{"timestamp":1742373300000,"open":315.791,"high":315.949,"low":315.678,"close":315.889,"volume":1.1699999570846558},{"timestamp":1742373360000,"open":315.841,"high":316.277,"low":315.778,"close":315.949,"volume":1.0709999799728394},{"timestamp":1742373420000,"open":315.99,"high":315.99,"low":315.741,"close":315.837,"volume":0.8009999990463257},{"timestamp":1742373480000,"open":315.789,"high":315.937,"low":315.582,"close":315.582,"volume":0.9900000095367432},{"timestamp":1742373540000,"open":315.628,"high":315.628,"low":315.229,"close":315.33,"volume":1.2869999408721924},{"timestamp":1742373600000,"open":315.283,"high":315.542,"low":315.28,"close":315.381,"volume":1.1339999437332153},{"timestamp":1742373660000,"open":315.335,"high":315.393,"low":314.949,"close":315.04,"volume":1.2059999704360962},{"timestamp":1742373720000,"open":314.943,"high":315.292,"low":314.933,"close":315.189,"volume":0.9179999828338623},{"timestamp":1742373780000,"open":315.149,"high":315.199,"low":315.127,"close":315.128,"volume":0.7739999890327454},{"timestamp":1742373840000,"open":315.18,"high":315.286,"low":315.08,"close":315.128,"volume":0.5400000214576721},{"timestamp":1742373900000,"open":315.127,"high":315.199,"low":314.828,"close":315.036,"volume":1.430999994277954},{"timestamp":1742373960000,"open":315.084,"high":315.29,"low":315.078,"close":315.133,"volume":1.0709999799728394},{"timestamp":1742374020000,"open":315.079,"high":315.079,"low":314.385,"close":314.429,"volume":1.0440000295639038},{"timestamp":1742374080000,"open":314.48,"high":314.592,"low":314.431,"close":314.527,"volume":0.8190000057220459},{"timestamp":1742374140000,"open":314.58,"high":314.699,"low":314.527,"close":314.577,"volume":0.9179999828338623},{"timestamp":1742374200000,"open":314.631,"high":314.692,"low":314.38,"close":314.38,"volume":1.2239999771118164},{"timestamp":1742374260000,"open":314.435,"high":314.538,"low":314.133,"close":314.192,"volume":1.0800000429153442},{"timestamp":1742374320000,"open":314.127,"high":314.487,"low":314.127,"close":314.329,"volume":1.2960000038146973},{"timestamp":1742374380000,"open":314.377,"high":314.442,"low":314.229,"close":314.381,"volume":1.1519999504089355},{"timestamp":1742374440000,"open":314.427,"high":314.487,"low":314.181,"close":314.336,"volume":1.1610000133514404},{"timestamp":1742374500000,"open":314.285,"high":314.449,"low":314.228,"close":314.235,"volume":1.0980000495910645},{"timestamp":1742374560000,"open":314.189,"high":314.249,"low":313.837,"close":313.881,"volume":0.8730000257492065},{"timestamp":1742374620000,"open":313.843,"high":313.89,"low":313.678,"close":313.731,"volume":1.0080000162124634},{"timestamp":1742374680000,"open":313.687,"high":313.935,"low":313.679,"close":313.935,"volume":1.0800000429153442},{"timestamp":1742374740000,"open":313.886,"high":314.086,"low":313.829,"close":313.842,"volume":0.9449999928474426},{"timestamp":1742374800000,"open":313.842,"high":314.14,"low":313.684,"close":314.091,"volume":1.4220000505447388},{"timestamp":1742374860000,"open":314.139,"high":314.193,"low":313.883,"close":313.883,"volume":1.1430000066757202},{"timestamp":1742374920000,"open":313.935,"high":314.138,"low":313.628,"close":313.635,"volume":1.3229999542236328},{"timestamp":1742374980000,"open":313.687,"high":314.149,"low":313.678,"close":314.127,"volume":0.9810000061988831},{"timestamp":1742375040000,"open":314.079,"high":314.136,"low":313.83,"close":313.986,"volume":0.9449999928474426},{"timestamp":1742375100000,"open":313.882,"high":313.938,"low":313.627,"close":313.832,"volume":1.3320000171661377},{"timestamp":1742375160000,"open":313.792,"high":314.085,"low":313.779,"close":313.886,"volume":0.8820000290870667},{"timestamp":1742375220000,"open":313.936,"high":314.299,"low":313.887,"close":314.183,"volume":1.0709999799728394},{"timestamp":1742375280000,"open":314.136,"high":314.293,"low":314.133,"close":314.182,"volume":0.8190000057220459},{"timestamp":1742375340000,"open":314.24,"high":314.39,"low":314.178,"close":314.333,"volume":0.6660000085830688},{"timestamp":1742375400000,"open":314.33,"high":314.493,"low":314.079,"close":314.085,"volume":1.0980000495910645},{"timestamp":1742375460000,"open":314.127,"high":314.143,"low":313.843,"close":313.879,"volume":1.1610000133514404},{"timestamp":1742375520000,"open":313.879,"high":313.899,"low":313.537,"close":313.581,"volume":1.187999963760376},{"timestamp":1742375580000,"open":313.529,"high":313.642,"low":313.428,"close":313.43,"volume":1.1519999504089355},{"timestamp":1742375640000,"open":313.385,"high":313.593,"low":313.278,"close":313.539,"volume":0.9269999861717224},{"timestamp":1742375700000,"open":313.586,"high":313.599,"low":313.387,"close":313.48,"volume":1.0080000162124634},{"timestamp":1742375760000,"open":313.481,"high":313.59,"low":313.331,"close":313.531,"volume":0.6570000052452087},{"timestamp":1742375820000,"open":313.482,"high":313.799,"low":313.478,"close":313.635,"volume":1.0260000228881836},{"timestamp":1742375880000,"open":313.678,"high":313.784,"low":313.578,"close":313.741,"volume":1.1970000267028809},{"timestamp":1742375940000,"open":313.74,"high":313.787,"low":313.441,"close":313.441,"volume":1.1519999504089355},{"timestamp":1742376000000,"open":313.485,"high":313.493,"low":313.331,"close":313.349,"volume":0.593999981880188},{"timestamp":1742376060000,"open":313.384,"high":313.384,"low":313.09,"close":313.283,"volume":0.828000009059906},{"timestamp":1742376120000,"open":313.343,"high":313.54,"low":313.23,"close":313.334,"volume":1.3140000104904175},{"timestamp":1742376180000,"open":313.282,"high":313.392,"low":313.182,"close":313.335,"volume":0.9089999794960022},{"timestamp":1742376240000,"open":313.293,"high":313.693,"low":313.278,"close":313.584,"volume":0.9269999861717224},{"timestamp":1742376300000,"open":313.63,"high":313.69,"low":313.527,"close":313.586,"volume":0.7110000252723694},{"timestamp":1742376360000,"open":313.632,"high":313.649,"low":313.579,"close":313.583,"volume":0.4050000011920929},{"timestamp":1742376420000,"open":313.637,"high":313.788,"low":313.477,"close":313.536,"volume":1.0169999599456787},{"timestamp":1742376480000,"open":313.499,"high":313.749,"low":313.477,"close":313.636,"volume":1.125},{"timestamp":1742376540000,"open":313.58,"high":313.643,"low":313.379,"close":313.44,"volume":1.1519999504089355},{"timestamp":1742376600000,"open":313.378,"high":313.449,"low":313.377,"close":313.391,"volume":0.675000011920929},{"timestamp":1742376660000,"open":313.393,"high":313.69,"low":313.337,"close":313.584,"volume":1.062000036239624},{"timestamp":1742376720000,"open":313.529,"high":313.689,"low":313.528,"close":313.582,"volume":0.6119999885559082},{"timestamp":1742376780000,"open":313.627,"high":313.637,"low":313.286,"close":313.287,"volume":1.1339999437332153},{"timestamp":1742376840000,"open":313.328,"high":313.335,"low":313.18,"close":313.192,"volume":0.675000011920929},{"timestamp":1742376900000,"open":313.185,"high":313.339,"low":312.929,"close":313.04,"volume":1.1519999504089355},{"timestamp":1742376960000,"open":313.027,"high":313.149,"low":312.928,"close":313.081,"volume":0.7919999957084656},{"timestamp":1742377020000,"open":313.041,"high":313.241,"low":313.041,"close":313.19,"volume":0.7200000286102295},{"timestamp":1742377080000,"open":313.227,"high":313.343,"low":313.179,"close":313.281,"volume":0.7289999723434448},{"timestamp":1742377140000,"open":313.334,"high":313.443,"low":312.986,"close":313.09,"volume":0.9089999794960022},{"timestamp":1742377200000,"open":313.027,"high":313.299,"low":312.992,"close":313.134,"volume":0.9359999895095825},{"timestamp":1742377260000,"open":313.187,"high":313.28,"low":313.027,"close":313.038,"volume":1.1790000200271606},{"timestamp":1742377320000,"open":313.081,"high":313.237,"low":313.03,"close":313.187,"volume":0.7559999823570251},{"timestamp":1742377380000,"open":313.129,"high":313.499,"low":313.129,"close":313.431,"volume":0.7110000252723694},{"timestamp":1742377440000,"open":313.481,"high":313.481,"low":312.977,"close":313.032,"volume":0.8730000257492065},{"timestamp":1742377500000,"open":312.993,"high":313.093,"low":312.937,"close":313.042,"volume":0.8999999761581421},{"timestamp":1742377560000,"open":313.082,"high":313.149,"low":313.028,"close":313.128,"volume":1.1160000562667847},{"timestamp":1742377620000,"open":313.143,"high":313.199,"low":312.984,"close":313.09,"volume":1.2690000534057617},{"timestamp":1742377680000,"open":313.136,"high":313.24,"low":312.978,"close":313.24,"volume":0.8730000257492065},{"timestamp":1742377740000,"open":313.193,"high":313.643,"low":313.18,"close":313.591,"volume":0.8100000023841858},{"timestamp":1742377800000,"open":313.635,"high":313.635,"low":313.431,"close":313.443,"volume":0.8009999990463257},{"timestamp":1742377860000,"open":313.488,"high":313.49,"low":313.182,"close":313.243,"volume":0.8730000257492065},{"timestamp":1742377920000,"open":313.277,"high":313.349,"low":313.228,"close":313.228,"volume":0.8009999990463257},{"timestamp":1742377980000,"open":313.28,"high":313.299,"low":312.93,"close":313.14,"volume":0.8370000123977661},{"timestamp":1742378040000,"open":313.079,"high":313.69,"low":313.078,"close":313.69,"volume":0.8999999761581421},{"timestamp":1742378100000,"open":313.641,"high":313.699,"low":313.577,"close":313.649,"volume":0.8820000290870667},{"timestamp":1742378160000,"open":313.582,"high":313.699,"low":313.537,"close":313.537,"volume":0.5580000281333923},{"timestamp":1742378220000,"open":313.537,"high":313.64,"low":313.527,"close":313.64,"volume":0.6029999852180481},{"timestamp":1742378280000,"open":313.58,"high":313.636,"low":313.528,"close":313.636,"volume":0.2879999876022339},{"timestamp":1742378340000,"open":313.589,"high":313.693,"low":313.578,"close":313.685,"volume":0.3959999978542328},{"timestamp":1742378400000,"open":313.649,"high":313.699,"low":313.579,"close":313.583,"volume":0.3059999942779541},{"timestamp":1742378460000,"open":313.642,"high":313.642,"low":313.582,"close":313.63,"volume":0.35100001096725464},{"timestamp":1742378520000,"open":313.586,"high":313.688,"low":313.543,"close":313.686,"volume":0.5400000214576721},{"timestamp":1742378580000,"open":313.632,"high":313.949,"low":313.632,"close":313.884,"volume":0.6480000019073486},{"timestamp":1742378640000,"open":313.849,"high":314.086,"low":313.829,"close":314.042,"volume":1.1069999933242798},{"timestamp":1742378700000,"open":313.999,"high":314.049,"low":313.779,"close":313.892,"volume":1.0080000162124634},{"timestamp":1742378760000,"open":313.94,"high":314.349,"low":313.877,"close":314.349,"volume":0.8640000224113464},{"timestamp":1742378820000,"open":314.342,"high":314.387,"low":314.229,"close":314.281,"volume":0.6840000152587891},{"timestamp":1742378880000,"open":314.243,"high":314.243,"low":313.928,"close":314.036,"volume":1.0080000162124634},{"timestamp":1742378940000,"open":314.081,"high":314.285,"low":314.035,"close":314.127,"volume":0.9179999828338623},{"timestamp":1742379000000,"open":314.183,"high":314.292,"low":314.077,"close":314.233,"volume":1.187999963760376},{"timestamp":1742379060000,"open":314.183,"high":314.338,"low":314.132,"close":314.282,"volume":1.0169999599456787},{"timestamp":1742379120000,"open":314.283,"high":314.391,"low":314.081,"close":314.19,"volume":1.1339999437332153},{"timestamp":1742379180000,"open":314.135,"high":314.393,"low":314.135,"close":314.329,"volume":1.2419999837875366},{"timestamp":1742379240000,"open":314.392,"high":314.54,"low":314.335,"close":314.342,"volume":1.062000036239624},{"timestamp":1742379300000,"open":314.389,"high":314.449,"low":314.283,"close":314.336,"volume":0.9810000061988831},{"timestamp":1742379360000,"open":314.336,"high":314.392,"low":314.178,"close":314.29,"volume":1.0980000495910645},{"timestamp":1742379420000,"open":314.33,"high":314.549,"low":314.277,"close":314.54,"volume":1.1519999504089355},{"timestamp":1742379480000,"open":314.53,"high":314.649,"low":314.429,"close":314.588,"volume":1.565999984741211},{"timestamp":1742379540000,"open":314.532,"high":314.689,"low":314.527,"close":314.634,"volume":0.7829999923706055},{"timestamp":1742379600000,"open":314.699,"high":314.942,"low":314.63,"close":314.88,"volume":0.7649999856948853},{"timestamp":1742379660000,"open":314.827,"high":314.999,"low":314.827,"close":314.991,"volume":0.5040000081062317},{"timestamp":1742379720000,"open":314.927,"high":315.037,"low":314.879,"close":314.983,"volume":0.5759999752044678},{"timestamp":1742379780000,"open":314.999,"high":315.282,"low":314.939,"close":315.033,"volume":0.9359999895095825},{"timestamp":1742379840000,"open":314.989,"high":315.039,"low":314.878,"close":314.929,"volume":0.6480000019073486},{"timestamp":1742379900000,"open":314.899,"high":315.237,"low":314.885,"close":315.193,"volume":0.8999999761581421},{"timestamp":1742379960000,"open":315.142,"high":315.287,"low":315.03,"close":315.088,"volume":1.034999966621399},{"timestamp":1742380020000,"open":315.127,"high":315.149,"low":314.977,"close":315.088,"volume":0.7649999856948853},{"timestamp":1742380080000,"open":315.038,"high":315.099,"low":314.977,"close":315.027,"volume":0.7110000252723694},{"timestamp":1742380140000,"open":315.035,"high":315.084,"low":314.827,"close":314.943,"volume":0.9990000128746033},{"timestamp":1742380200000,"open":314.882,"high":315.04,"low":314.877,"close":314.989,"volume":0.593999981880188},{"timestamp":1742380260000,"open":315.042,"high":315.193,"low":314.979,"close":315.179,"volume":0.972000002861023},{"timestamp":1742380320000,"open":315.132,"high":315.189,"low":314.827,"close":314.933,"volume":1.0889999866485596},{"timestamp":1742380380000,"open":314.877,"high":314.949,"low":314.777,"close":314.833,"volume":1.2690000534057617},{"timestamp":1742380440000,"open":314.883,"high":314.89,"low":314.729,"close":314.834,"volume":0.7379999756813049},{"timestamp":1742380500000,"open":314.78,"high":314.832,"low":314.631,"close":314.737,"volume":0.5759999752044678},{"timestamp":1742380560000,"open":314.736,"high":314.799,"low":314.633,"close":314.749,"volume":0.6930000185966492},{"timestamp":1742380620000,"open":314.728,"high":314.783,"low":314.486,"close":314.535,"volume":0.531000018119812},{"timestamp":1742380680000,"open":314.487,"high":314.549,"low":314.227,"close":314.337,"volume":1.1069999933242798},{"timestamp":1742380740000,"open":314.388,"high":314.488,"low":314.278,"close":314.438,"volume":0.8730000257492065},{"timestamp":1742380800000,"open":314.484,"high":314.588,"low":314.428,"close":314.488,"volume":0.7829999923706055},{"timestamp":1742380860000,"open":314.528,"high":314.599,"low":314.443,"close":314.443,"volume":0.828000009059906},{"timestamp":1742380920000,"open":314.484,"high":314.631,"low":314.432,"close":314.527,"volume":0.746999979019165},{"timestamp":1742380980000,"open":314.543,"high":314.649,"low":314.528,"close":314.543,"volume":0.5400000214576721},{"timestamp":1742381040000,"open":314.589,"high":314.642,"low":314.527,"close":314.632,"volume":0.5040000081062317},{"timestamp":1742381100000,"open":314.583,"high":314.899,"low":314.583,"close":314.738,"volume":1.350000023841858},{"timestamp":1742381160000,"open":314.683,"high":314.74,"low":314.577,"close":314.638,"volume":0.9179999828338623},{"timestamp":1742381220000,"open":314.59,"high":314.649,"low":314.484,"close":314.584,"volume":0.7200000286102295},{"timestamp":1742381280000,"open":314.528,"high":314.749,"low":314.477,"close":314.685,"volume":0.5040000081062317},{"timestamp":1742381340000,"open":314.729,"high":314.742,"low":314.627,"close":314.683,"volume":0.44999998807907104},{"timestamp":1742381400000,"open":314.63,"high":314.699,"low":314.53,"close":314.599,"volume":0.5580000281333923},{"timestamp":1742381460000,"open":314.536,"high":314.734,"low":314.536,"close":314.693,"volume":0.7919999957084656},{"timestamp":1742381520000,"open":314.727,"high":314.842,"low":314.427,"close":314.478,"volume":0.828000009059906},{"timestamp":1742381580000,"open":314.43,"high":314.492,"low":314.377,"close":314.385,"volume":0.9449999928474426},{"timestamp":1742381640000,"open":314.43,"high":314.599,"low":314.381,"close":314.486,"volume":0.5040000081062317},{"timestamp":1742381700000,"open":314.533,"high":314.542,"low":314.278,"close":314.336,"volume":0.7829999923706055},{"timestamp":1742381760000,"open":314.333,"high":314.578,"low":314.333,"close":314.527,"volume":0.8190000057220459},{"timestamp":1742381820000,"open":314.492,"high":314.592,"low":314.428,"close":314.49,"volume":0.44999998807907104},{"timestamp":1742381880000,"open":314.533,"high":314.533,"low":314.433,"close":314.478,"volume":0.44999998807907104},{"timestamp":1742381940000,"open":314.431,"high":314.636,"low":314.427,"close":314.538,"volume":0.746999979019165},{"timestamp":1742382000000,"open":314.599,"high":314.599,"low":314.427,"close":314.48,"volume":0.7379999756813049},{"timestamp":1742382060000,"open":314.44,"high":314.499,"low":314.381,"close":314.432,"volume":0.746999979019165},{"timestamp":1742382120000,"open":314.391,"high":314.443,"low":314.377,"close":314.428,"volume":0.5400000214576721},{"timestamp":1742382180000,"open":314.388,"high":314.491,"low":314.377,"close":314.438,"volume":0.675000011920929},{"timestamp":1742382240000,"open":314.382,"high":314.59,"low":314.377,"close":314.478,"volume":0.7110000252723694},{"timestamp":1742382300000,"open":314.442,"high":314.643,"low":314.439,"close":314.529,"volume":0.7289999723434448},{"timestamp":1742382360000,"open":314.48,"high":314.586,"low":314.377,"close":314.58,"volume":0.9269999861717224},{"timestamp":1742382420000,"open":314.539,"high":314.593,"low":314.38,"close":314.58,"volume":0.8999999761581421},{"timestamp":1742382480000,"open":314.527,"high":314.592,"low":314.427,"close":314.499,"volume":0.4230000078678131},{"timestamp":1742382540000,"open":314.44,"high":314.537,"low":314.378,"close":314.484,"volume":0.8190000057220459},{"timestamp":1742382600000,"open":314.441,"high":314.589,"low":314.43,"close":314.582,"volume":0.6299999952316284},{"timestamp":1742382660000,"open":314.54,"high":314.89,"low":314.54,"close":314.742,"volume":0.8730000257492065},{"timestamp":1742382720000,"open":314.788,"high":315.143,"low":314.727,"close":315.028,"volume":0.972000002861023},{"timestamp":1742382780000,"open":315.091,"high":315.191,"low":314.927,"close":315.139,"volume":1.277999997138977},{"timestamp":1742382840000,"open":315.189,"high":315.192,"low":315.043,"close":315.143,"volume":0.7559999823570251},{"timestamp":1742382900000,"open":315.086,"high":315.141,"low":314.58,"close":314.634,"volume":1.1339999437332153},{"timestamp":1742382960000,"open":314.581,"high":314.677,"low":314.527,"close":314.577,"volume":0.47699999809265137},{"timestamp":1742383020000,"open":314.542,"high":314.641,"low":314.53,"close":314.592,"volume":0.5580000281333923},{"timestamp":1742383080000,"open":314.543,"high":314.593,"low":314.43,"close":314.583,"volume":0.7200000286102295},{"timestamp":1742383140000,"open":314.536,"high":314.641,"low":314.482,"close":314.589,"volume":0.4950000047683716},{"timestamp":1742383200000,"open":314.634,"high":314.642,"low":314.48,"close":314.528,"volume":0.8460000157356262},{"timestamp":1742383260000,"open":314.586,"high":314.586,"low":314.378,"close":314.443,"volume":0.6299999952316284},{"timestamp":1742383320000,"open":314.393,"high":314.49,"low":314.329,"close":314.49,"volume":0.746999979019165},{"timestamp":1742383380000,"open":314.439,"high":314.486,"low":314.328,"close":314.379,"volume":0.7020000219345093},{"timestamp":1742383440000,"open":314.431,"high":314.449,"low":314.332,"close":314.378,"volume":0.8999999761581421},{"timestamp":1742383500000,"open":314.429,"high":314.49,"low":314.327,"close":314.479,"volume":0.5580000281333923},{"timestamp":1742383560000,"open":314.435,"high":314.589,"low":314.428,"close":314.538,"volume":0.6029999852180481},{"timestamp":1742383620000,"open":314.485,"high":314.542,"low":314.377,"close":314.43,"volume":0.9359999895095825},{"timestamp":1742383680000,"open":314.384,"high":314.534,"low":314.381,"close":314.429,"volume":0.7020000219345093},{"timestamp":1742383740000,"open":314.38,"high":314.439,"low":314.127,"close":314.24,"volume":1.062000036239624},{"timestamp":1742383800000,"open":314.19,"high":314.299,"low":314.131,"close":314.186,"volume":0.414000004529953},{"timestamp":1742383860000,"open":314.137,"high":314.343,"low":314.137,"close":314.288,"volume":0.6389999985694885},{"timestamp":1742383920000,"open":314.333,"high":314.333,"low":314.179,"close":314.285,"volume":0.5220000147819519},{"timestamp":1742383980000,"open":314.281,"high":314.34,"low":314.23,"close":314.34,"volume":0.23399999737739563},{"timestamp":1742384040000,"open":314.279,"high":314.39,"low":314.277,"close":314.334,"volume":0.36899998784065247},{"timestamp":1742384100000,"open":314.386,"high":314.449,"low":314.279,"close":314.329,"volume":0.5759999752044678},{"timestamp":1742384160000,"open":314.284,"high":314.449,"low":314.284,"close":314.432,"volume":0.5130000114440918},{"timestamp":1742384220000,"open":314.39,"high":314.599,"low":314.379,"close":314.538,"volume":0.6660000085830688},{"timestamp":1742384280000,"open":314.581,"high":314.593,"low":314.529,"close":314.534,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":314.599,"high":314.599,"low":314.485,"close":314.54,"volume":0.414000004529953},{"timestamp":1742384400000,"open":314.58,"high":314.593,"low":314.478,"close":314.533,"volume":0.5400000214576721},{"timestamp":1742384460000,"open":314.485,"high":314.549,"low":314.477,"close":314.479,"volume":0.6930000185966492},{"timestamp":1742384520000,"open":314.536,"high":314.599,"low":314.427,"close":314.586,"volume":0.6299999952316284},{"timestamp":1742384580000,"open":314.549,"high":314.593,"low":314.484,"close":314.592,"volume":0.9089999794960022},{"timestamp":1742384640000,"open":314.535,"high":314.649,"low":314.528,"close":314.59,"volume":0.36899998784065247},{"timestamp":1742384700000,"open":314.627,"high":314.627,"low":314.477,"close":314.541,"volume":0.6840000152587891},{"timestamp":1742384760000,"open":314.49,"high":314.539,"low":314.328,"close":314.382,"volume":0.7739999890327454},{"timestamp":1742384820000,"open":314.438,"high":314.489,"low":314.378,"close":314.388,"volume":0.593999981880188},{"timestamp":1742384880000,"open":314.442,"high":314.532,"low":314.377,"close":314.428,"volume":0.7200000286102295},{"timestamp":1742384940000,"open":314.38,"high":314.449,"low":314.378,"close":314.391,"volume":0.593999981880188},{"timestamp":1742385000000,"open":314.435,"high":314.449,"low":314.282,"close":314.382,"volume":0.8370000123977661},{"timestamp":1742385060000,"open":314.349,"high":314.433,"low":314.282,"close":314.392,"volume":1.0889999866485596},{"timestamp":1742385120000,"open":314.429,"high":314.442,"low":314.33,"close":314.378,"volume":0.6480000019073486},{"timestamp":1742385180000,"open":314.384,"high":314.582,"low":314.327,"close":314.582,"volume":0.6660000085830688},{"timestamp":1742385240000,"open":314.549,"high":314.549,"low":314.43,"close":314.488,"volume":0.44999998807907104},{"timestamp":1742385300000,"open":314.53,"high":314.549,"low":314.477,"close":314.53,"volume":0.675000011920929},{"timestamp":1742385360000,"open":314.529,"high":314.582,"low":313.978,"close":314.032,"volume":1.8179999589920044},{"timestamp":1742385420000,"open":313.987,"high":314.584,"low":313.987,"close":314.443,"volume":1.440000057220459},{"timestamp":1742385480000,"open":314.436,"high":314.549,"low":314.282,"close":314.431,"volume":1.7910000085830688},{"timestamp":1742385540000,"open":314.383,"high":314.442,"low":314.231,"close":314.332,"volume":1.2419999837875366},{"timestamp":1742385600000,"open":314.281,"high":314.486,"low":314.238,"close":314.485,"volume":1.1339999437332153},{"timestamp":1742385660000,"open":314.431,"high":314.491,"low":314.377,"close":314.386,"volume":1.1699999570846558},{"timestamp":1742385720000,"open":314.449,"high":314.493,"low":314.277,"close":314.489,"volume":1.4850000143051147},{"timestamp":1742385780000,"open":314.442,"high":314.542,"low":314.427,"close":314.481,"volume":0.7020000219345093},{"timestamp":1742385840000,"open":314.493,"high":314.493,"low":314.342,"close":314.484,"volume":0.8009999990463257},{"timestamp":1742385900000,"open":314.435,"high":314.492,"low":314.28,"close":314.343,"volume":1.0080000162124634},{"timestamp":1742385960000,"open":314.379,"high":314.499,"low":314.191,"close":314.479,"volume":1.3860000371932983},{"timestamp":1742386020000,"open":314.435,"high":314.542,"low":314.178,"close":314.234,"volume":0.7110000252723694},{"timestamp":1742386080000,"open":314.179,"high":314.293,"low":314.128,"close":314.28,"volume":1.1430000066757202},{"timestamp":1742386140000,"open":314.24,"high":314.393,"low":314.233,"close":314.291,"volume":0.7739999890327454},{"timestamp":1742386200000,"open":314.335,"high":314.385,"low":314.277,"close":314.385,"volume":0.5220000147819519},{"timestamp":1742386260000,"open":314.327,"high":314.538,"low":314.327,"close":314.478,"volume":0.7110000252723694},{"timestamp":1742386320000,"open":314.499,"high":314.536,"low":314.277,"close":314.329,"volume":1.3140000104904175},{"timestamp":1742386380000,"open":314.283,"high":314.449,"low":314.283,"close":314.393,"volume":0.7020000219345093},{"timestamp":1742386440000,"open":314.434,"high":314.449,"low":314.377,"close":314.441,"volume":0.5130000114440918},{"timestamp":1742386500000,"open":314.388,"high":314.491,"low":314.377,"close":314.449,"volume":0.7559999823570251},{"timestamp":1742386560000,"open":314.385,"high":314.643,"low":314.379,"close":314.584,"volume":0.8190000057220459},{"timestamp":1742386620000,"open":314.642,"high":314.642,"low":314.528,"close":314.577,"volume":0.4860000014305115},{"timestamp":1742386680000,"open":314.532,"high":314.588,"low":314.328,"close":314.341,"volume":1.0169999599456787},{"timestamp":1742386740000,"open":314.379,"high":314.388,"low":314.279,"close":314.287,"volume":0.9089999794960022},{"timestamp":1742386800000,"open":314.34,"high":314.399,"low":314.277,"close":314.334,"volume":0.8460000157356262},{"timestamp":1742386860000,"open":314.286,"high":314.339,"low":314.177,"close":314.186,"volume":0.7200000286102295},{"timestamp":1742386920000,"open":314.242,"high":314.291,"low":314.178,"close":314.24,"volume":1.277999997138977},{"timestamp":1742386980000,"open":314.192,"high":314.291,"low":314.177,"close":314.243,"volume":1.062000036239624},{"timestamp":1742387040000,"open":314.189,"high":314.292,"low":313.928,"close":314.032,"volume":0.7919999957084656},{"timestamp":1742387100000,"open":313.98,"high":314.041,"low":313.928,"close":313.999,"volume":0.4320000112056732},{"timestamp":1742387160000,"open":314.029,"high":314.084,"low":313.777,"close":313.779,"volume":1.0529999732971191},{"timestamp":1742387220000,"open":313.829,"high":313.89,"low":313.629,"close":313.683,"volume":0.8100000023841858},{"timestamp":1742387280000,"open":313.63,"high":313.883,"low":313.481,"close":313.839,"volume":0.9810000061988831},{"timestamp":1742387340000,"open":313.84,"high":313.937,"low":313.784,"close":313.937,"volume":0.6660000085830688},{"timestamp":1742387400000,"open":313.878,"high":314.049,"low":313.878,"close":313.982,"volume":0.9359999895095825},{"timestamp":1742387460000,"open":314.027,"high":314.042,"low":313.877,"close":313.93,"volume":0.4320000112056732},{"timestamp":1742387520000,"open":313.887,"high":313.949,"low":313.734,"close":313.789,"volume":0.5759999752044678},{"timestamp":1742387580000,"open":313.736,"high":313.849,"low":313.728,"close":313.827,"volume":0.9269999861717224},{"timestamp":1742387640000,"open":313.842,"high":314.04,"low":313.779,"close":313.981,"volume":0.6299999952316284},{"timestamp":1742387700000,"open":314.032,"high":314.193,"low":313.878,"close":314.083,"volume":0.7919999957084656},{"timestamp":1742387760000,"open":314.082,"high":314.193,"low":314.028,"close":314.077,"volume":0.8820000290870667},{"timestamp":1742387820000,"open":314.043,"high":314.043,"low":313.833,"close":313.887,"volume":0.9089999794960022},{"timestamp":1742387880000,"open":313.843,"high":313.991,"low":313.777,"close":313.837,"volume":1.215000033378601},{"timestamp":1742387940000,"open":313.879,"high":313.999,"low":313.83,"close":313.989,"volume":0.6299999952316284},{"timestamp":1742388000000,"open":313.932,"high":314.242,"low":313.929,"close":314.191,"volume":1.1430000066757202},{"timestamp":1742388060000,"open":314.232,"high":314.293,"low":314.177,"close":314.292,"volume":0.8100000023841858},{"timestamp":1742388120000,"open":314.227,"high":314.385,"low":314.227,"close":314.329,"volume":0.8190000057220459},{"timestamp":1742388180000,"open":314.282,"high":314.341,"low":314.227,"close":314.329,"volume":0.7110000252723694},{"timestamp":1742388240000,"open":314.287,"high":314.549,"low":314.227,"close":314.537,"volume":0.7739999890327454},{"timestamp":1742388300000,"open":314.478,"high":314.649,"low":314.477,"close":314.641,"volume":0.9810000061988831},{"timestamp":1742388360000,"open":314.593,"high":314.641,"low":314.527,"close":314.599,"volume":0.7200000286102295},{"timestamp":1742388420000,"open":314.531,"high":314.593,"low":314.332,"close":314.428,"volume":0.7649999856948853},{"timestamp":1742388480000,"open":314.49,"high":314.491,"low":314.377,"close":314.478,"volume":0.7110000252723694},{"timestamp":1742388540000,"open":314.438,"high":314.53,"low":314.377,"close":314.388,"volume":0.8460000157356262},{"timestamp":1742388600000,"open":314.437,"high":314.592,"low":314.38,"close":314.592,"volume":0.593999981880188},{"timestamp":1742388660000,"open":314.54,"high":314.599,"low":314.477,"close":314.585,"volume":0.9449999928474426},{"timestamp":1742388720000,"open":314.532,"high":314.599,"low":314.528,"close":314.536,"volume":0.34200000762939453},{"timestamp":1742388780000,"open":314.582,"high":314.599,"low":314.529,"close":314.541,"volume":0.14399999380111694},{"timestamp":1742388840000,"open":314.581,"high":314.599,"low":314.527,"close":314.536,"volume":0.2879999876022339},{"timestamp":1742388900000,"open":314.589,"high":314.599,"low":314.331,"close":314.399,"volume":0.8460000157356262},{"timestamp":1742388960000,"open":314.328,"high":314.488,"low":314.277,"close":314.477,"volume":1.1160000562667847},{"timestamp":1742389020000,"open":314.431,"high":314.493,"low":314.378,"close":314.382,"volume":0.7559999823570251},{"timestamp":1742389080000,"open":314.442,"high":314.491,"low":314.379,"close":314.489,"volume":0.46799999475479126},{"timestamp":1742389140000,"open":314.427,"high":314.543,"low":314.427,"close":314.527,"volume":0.6389999985694885},{"timestamp":1742389200000,"open":314.581,"high":314.637,"low":314.342,"close":314.342,"volume":0.7649999856948853},{"timestamp":1742389260000,"open":314.378,"high":314.399,"low":314.278,"close":314.39,"volume":0.9179999828338623},{"timestamp":1742389320000,"open":314.332,"high":314.535,"low":314.329,"close":314.491,"volume":0.8820000290870667},{"timestamp":1742389380000,"open":314.529,"high":314.542,"low":314.291,"close":314.386,"volume":0.8190000057220459},{"timestamp":1742389440000,"open":314.441,"high":314.499,"low":314.399,"close":314.491,"volume":0.8550000190734863},{"timestamp":1742389500000,"open":314.437,"high":314.54,"low":314.383,"close":314.534,"volume":0.8370000123977661},{"timestamp":1742389560000,"open":314.483,"high":314.543,"low":314.477,"close":314.483,"volume":0.5580000281333923},{"timestamp":1742389620000,"open":314.541,"high":314.692,"low":314.528,"close":314.634,"volume":0.8100000023841858},{"timestamp":1742389680000,"open":314.59,"high":314.693,"low":314.479,"close":314.483,"volume":0.7919999957084656},{"timestamp":1742389740000,"open":314.541,"high":314.543,"low":314.428,"close":314.535,"volume":0.6389999985694885},{"timestamp":1742389800000,"open":314.484,"high":314.59,"low":314.48,"close":314.58,"volume":0.6389999985694885},{"timestamp":1742389860000,"open":314.536,"high":314.643,"low":314.529,"close":314.631,"volume":0.8009999990463257},{"timestamp":1742389920000,"open":314.577,"high":314.799,"low":314.577,"close":314.693,"volume":0.6660000085830688},{"timestamp":1742389980000,"open":314.677,"high":314.791,"low":314.629,"close":314.734,"volume":1.0080000162124634},{"timestamp":1742390040000,"open":314.782,"high":314.799,"low":314.679,"close":314.79,"volume":0.6660000085830688},{"timestamp":1742390100000,"open":314.74,"high":314.742,"low":314.381,"close":314.433,"volume":0.4050000011920929},{"timestamp":1742390160000,"open":314.387,"high":314.589,"low":314.377,"close":314.534,"volume":0.7200000286102295},{"timestamp":1742390220000,"open":314.592,"high":314.649,"low":314.528,"close":314.533,"volume":0.7200000286102295},{"timestamp":1742390280000,"open":314.58,"high":314.599,"low":314.484,"close":314.49,"volume":0.6299999952316284},{"timestamp":1742390340000,"open":314.531,"high":314.643,"low":314.477,"close":314.578,"volume":0.7649999856948853},{"timestamp":1742390400000,"open":314.589,"high":314.691,"low":314.53,"close":314.541,"volume":0.7110000252723694},{"timestamp":1742390460000,"open":314.577,"high":314.592,"low":314.478,"close":314.48,"volume":0.593999981880188},{"timestamp":1742390520000,"open":314.436,"high":314.59,"low":314.377,"close":314.586,"volume":0.8370000123977661},{"timestamp":1742390580000,"open":314.539,"high":314.649,"low":314.435,"close":314.481,"volume":0.5490000247955322},{"timestamp":1742390640000,"open":314.443,"high":314.543,"low":314.378,"close":314.432,"volume":0.7559999823570251},{"timestamp":1742390700000,"open":314.377,"high":314.59,"low":314.377,"close":314.492,"volume":1.1069999933242798},{"timestamp":1742390760000,"open":314.442,"high":314.549,"low":314.377,"close":314.549,"volume":0.972000002861023},{"timestamp":1742390820000,"open":314.488,"high":314.588,"low":314.477,"close":314.588,"volume":0.8730000257492065},{"timestamp":1742390880000,"open":314.537,"high":314.543,"low":314.386,"close":314.427,"volume":0.6840000152587891},{"timestamp":1742390940000,"open":314.493,"high":314.543,"low":314.399,"close":314.486,"volume":0.8100000023841858},{"timestamp":1742391000000,"open":314.482,"high":314.537,"low":314.177,"close":314.349,"volume":1.9529999494552612},{"timestamp":1742391060000,"open":314.277,"high":314.342,"low":314.079,"close":314.141,"volume":1.440000057220459},{"timestamp":1742391120000,"open":314.141,"high":314.342,"low":313.827,"close":314.282,"volume":1.6019999980926514},{"timestamp":1742391180000,"open":314.334,"high":314.338,"low":314.081,"close":314.278,"volume":1.3949999809265137},{"timestamp":1742391240000,"open":314.231,"high":314.231,"low":313.828,"close":314.099,"volume":1.593000054359436},{"timestamp":1742391300000,"open":314.08,"high":314.199,"low":314.027,"close":314.031,"volume":1.7730000019073486},{"timestamp":1742391360000,"open":314.088,"high":314.09,"low":313.779,"close":313.984,"volume":1.6469999551773071},{"timestamp":1742391420000,"open":313.932,"high":314.227,"low":313.878,"close":314.185,"volume":1.4490000009536743},{"timestamp":1742391480000,"open":314.139,"high":314.291,"low":314.077,"close":314.085,"volume":1.4220000505447388},{"timestamp":1742391540000,"open":314.09,"high":314.189,"low":313.738,"close":313.886,"volume":1.3049999475479126},{"timestamp":1742391600000,"open":313.892,"high":314.049,"low":313.878,"close":314.039,"volume":1.2599999904632568},{"timestamp":1742391660000,"open":313.986,"high":314.242,"low":313.927,"close":314.077,"volume":1.4670000076293945},{"timestamp":1742391720000,"open":314.135,"high":314.388,"low":314.077,"close":314.385,"volume":1.350000023841858},{"timestamp":1742391780000,"open":314.334,"high":314.491,"low":314.279,"close":314.341,"volume":1.2960000038146973},{"timestamp":1742391840000,"open":314.389,"high":314.399,"low":314.277,"close":314.282,"volume":1.2059999704360962},{"timestamp":1742391900000,"open":314.332,"high":314.449,"low":314.179,"close":314.238,"volume":1.5479999780654907},{"timestamp":1742391960000,"open":314.199,"high":314.341,"low":314.128,"close":314.199,"volume":1.5479999780654907},{"timestamp":1742392020000,"open":314.236,"high":314.338,"low":314.178,"close":314.183,"volume":1.6380000114440918},{"timestamp":1742392080000,"open":314.228,"high":314.443,"low":314.187,"close":314.392,"volume":1.3949999809265137},{"timestamp":1742392140000,"open":314.431,"high":314.491,"low":314.327,"close":314.491,"volume":1.1610000133514404},{"timestamp":1742392200000,"open":314.549,"high":314.582,"low":314.378,"close":314.486,"volume":1.6019999980926514},{"timestamp":1742392260000,"open":314.443,"high":314.531,"low":314.329,"close":314.486,"volume":1.2690000534057617},{"timestamp":1742392320000,"open":314.542,"high":314.542,"low":314.378,"close":314.477,"volume":1.1430000066757202},{"timestamp":1742392380000,"open":314.541,"high":314.577,"low":314.477,"close":314.577,"volume":0.7200000286102295},{"timestamp":1742392440000,"open":314.538,"high":314.649,"low":314.527,"close":314.628,"volume":0.9359999895095825},{"timestamp":1742392500000,"open":314.592,"high":314.649,"low":314.378,"close":314.534,"volume":1.1160000562667847},{"timestamp":1742392560000,"open":314.479,"high":314.649,"low":314.478,"close":314.581,"volume":0.7829999923706055},{"timestamp":1742392620000,"open":314.629,"high":314.732,"low":314.577,"close":314.63,"volume":0.9990000128746033},{"timestamp":1742392680000,"open":314.577,"high":314.849,"low":314.577,"close":314.841,"volume":1.0889999866485596},{"timestamp":1742392740000,"open":314.793,"high":314.937,"low":314.68,"close":314.729,"volume":1.3949999809265137},{"timestamp":1742392800000,"open":314.733,"high":315.042,"low":314.728,"close":314.793,"volume":1.1339999437332153},{"timestamp":1742392860000,"open":314.735,"high":314.899,"low":314.729,"close":314.836,"volume":1.1699999570846558},{"timestamp":1742392920000,"open":314.88,"high":314.942,"low":314.743,"close":314.791,"volume":1.1339999437332153},{"timestamp":1742392980000,"open":314.733,"high":314.793,"low":314.677,"close":314.741,"volume":1.2419999837875366},{"timestamp":1742393040000,"open":314.683,"high":314.792,"low":314.678,"close":314.783,"volume":0.8730000257492065},{"timestamp":1742393100000,"open":314.739,"high":314.843,"low":314.685,"close":314.781,"volume":0.972000002861023},{"timestamp":1742393160000,"open":314.784,"high":314.849,"low":314.381,"close":314.582,"volume":1.3229999542236328},{"timestamp":1742393220000,"open":314.588,"high":314.643,"low":314.477,"close":314.48,"volume":1.2059999704360962},{"timestamp":1742393280000,"open":314.529,"high":314.542,"low":314.327,"close":314.437,"volume":1.2330000400543213},{"timestamp":1742393340000,"open":314.435,"high":314.641,"low":314.429,"close":314.542,"volume":1.2330000400543213},{"timestamp":1742393400000,"open":314.582,"high":314.649,"low":314.427,"close":314.491,"volume":0.7110000252723694},{"timestamp":1742393460000,"open":314.435,"high":314.599,"low":314.427,"close":314.478,"volume":1.1610000133514404},{"timestamp":1742393520000,"open":314.534,"high":314.537,"low":314.228,"close":314.436,"volume":1.4579999446868896},{"timestamp":1742393580000,"open":314.393,"high":314.443,"low":314.277,"close":314.292,"volume":0.890999972820282},{"timestamp":1742393640000,"open":314.339,"high":314.499,"low":314.277,"close":314.433,"volume":1.0260000228881836},{"timestamp":1742393700000,"open":314.486,"high":314.538,"low":314.427,"close":314.436,"volume":0.9359999895095825},{"timestamp":1742393760000,"open":314.493,"high":314.599,"low":314.379,"close":314.489,"volume":0.828000009059906},{"timestamp":1742393820000,"open":314.499,"high":314.649,"low":314.499,"close":314.541,"volume":1.0440000295639038},{"timestamp":1742393880000,"open":314.593,"high":314.643,"low":314.527,"close":314.593,"volume":1.2330000400543213},{"timestamp":1742393940000,"open":314.537,"high":314.599,"low":314.478,"close":314.59,"volume":0.9179999828338623},{"timestamp":1742394000000,"open":314.543,"high":314.649,"low":314.529,"close":314.59,"volume":1.2239999771118164},{"timestamp":1742394060000,"open":314.635,"high":314.793,"low":314.529,"close":314.777,"volume":0.9810000061988831},{"timestamp":1742394120000,"open":314.736,"high":314.942,"low":314.728,"close":314.883,"volume":1.2510000467300415},{"timestamp":1742394180000,"open":314.828,"high":314.942,"low":314.827,"close":314.827,"volume":1.0889999866485596},{"timestamp":1742394240000,"open":314.877,"high":314.899,"low":314.827,"close":314.849,"volume":0.9990000128746033},{"timestamp":1742394300000,"open":314.88,"high":314.93,"low":314.786,"close":314.828,"volume":0.5400000214576721},{"timestamp":1742394360000,"open":314.835,"high":314.843,"low":314.728,"close":314.778,"volume":0.8550000190734863},{"timestamp":1742394420000,"open":314.739,"high":314.941,"low":314.68,"close":314.68,"volume":1.034999966621399},{"timestamp":1742394480000,"open":314.733,"high":314.742,"low":314.627,"close":314.688,"volume":1.2419999837875366},{"timestamp":1742394540000,"open":314.633,"high":314.749,"low":314.632,"close":314.635,"volume":1.0169999599456787},{"timestamp":1742394600000,"open":314.684,"high":314.843,"low":314.678,"close":314.792,"volume":1.2330000400543213},{"timestamp":1742394660000,"open":314.828,"high":314.893,"low":314.729,"close":314.836,"volume":1.1970000267028809},{"timestamp":1742394720000,"open":314.878,"high":314.899,"low":314.783,"close":314.882,"volume":1.187999963760376},{"timestamp":1742394780000,"open":314.829,"high":314.943,"low":314.782,"close":314.833,"volume":0.8640000224113464},{"timestamp":1742394840000,"open":314.78,"high":314.899,"low":314.677,"close":314.68,"volume":0.8460000157356262},{"timestamp":1742394900000,"open":314.737,"high":314.792,"low":314.58,"close":314.689,"volume":1.5119999647140503},{"timestamp":1742394960000,"open":314.633,"high":314.741,"low":314.527,"close":314.699,"volume":1.2419999837875366},{"timestamp":1742395020000,"open":314.643,"high":314.682,"low":314.579,"close":314.632,"volume":0.6299999952316284},{"timestamp":1742395080000,"open":314.642,"high":314.699,"low":314.535,"close":314.592,"volume":1.1430000066757202},{"timestamp":1742395140000,"open":314.541,"high":314.693,"low":314.531,"close":314.635,"volume":0.7289999723434448},{"timestamp":1742395200000,"open":314.688,"high":314.799,"low":314.635,"close":314.727,"volume":1.125},{"timestamp":1742395260000,"open":314.693,"high":314.749,"low":314.533,"close":314.533,"volume":0.9089999794960022},{"timestamp":1742395320000,"open":314.582,"high":314.649,"low":314.433,"close":314.482,"volume":1.2510000467300415},{"timestamp":1742395380000,"open":314.441,"high":314.533,"low":314.028,"close":314.028,"volume":1.2419999837875366},{"timestamp":1742395440000,"open":314.089,"high":314.141,"low":313.829,"close":314.141,"volume":1.0980000495910645},{"timestamp":1742395500000,"open":314.128,"high":314.142,"low":313.827,"close":314.031,"volume":1.3949999809265137},{"timestamp":1742395560000,"open":313.949,"high":314.037,"low":313.53,"close":313.691,"volume":1.4040000438690186},{"timestamp":1742395620000,"open":313.629,"high":313.928,"low":313.629,"close":313.899,"volume":1.1970000267028809},{"timestamp":1742395680000,"open":313.942,"high":314.099,"low":313.684,"close":313.831,"volume":1.4759999513626099},{"timestamp":1742395740000,"open":313.842,"high":313.893,"low":313.727,"close":313.785,"volume":1.3949999809265137},{"timestamp":1742395800000,"open":313.731,"high":313.893,"low":313.728,"close":313.878,"volume":1.2330000400543213},{"timestamp":1742395860000,"open":313.833,"high":314.049,"low":313.833,"close":313.941,"volume":1.1160000562667847},{"timestamp":1742395920000,"open":313.978,"high":313.993,"low":313.727,"close":313.886,"volume":1.4670000076293945},{"timestamp":1742395980000,"open":313.94,"high":314.249,"low":313.88,"close":314.14,"volume":1.0440000295639038},{"timestamp":1742396040000,"open":314.188,"high":314.192,"low":314.078,"close":314.128,"volume":0.8460000157356262},{"timestamp":1742396100000,"open":314.092,"high":314.249,"low":314.028,"close":314.033,"volume":0.9359999895095825},{"timestamp":1742396160000,"open":314.087,"high":314.249,"low":314.027,"close":314.179,"volume":1.6109999418258667},{"timestamp":1742396220000,"open":314.236,"high":314.386,"low":314.177,"close":314.186,"volume":1.0800000429153442},{"timestamp":1742396280000,"open":314.229,"high":314.233,"low":313.977,"close":314.035,"volume":1.0889999866485596},{"timestamp":1742396340000,"open":314.088,"high":314.189,"low":314.028,"close":314.136,"volume":1.2239999771118164},{"timestamp":1742396400000,"open":314.18,"high":314.34,"low":313.978,"close":314.083,"volume":1.7640000581741333},{"timestamp":1742396460000,"open":314.039,"high":314.342,"low":314.039,"close":314.288,"volume":1.277999997138977},{"timestamp":1742396520000,"open":314.287,"high":314.34,"low":314.228,"close":314.24,"volume":0.8640000224113464},{"timestamp":1742396580000,"open":314.289,"high":314.328,"low":314.135,"close":314.328,"volume":0.8370000123977661},{"timestamp":1742396640000,"open":314.38,"high":314.393,"low":314.228,"close":314.287,"volume":1.3049999475479126},{"timestamp":1742396700000,"open":314.238,"high":314.349,"low":314.227,"close":314.291,"volume":0.8460000157356262},{"timestamp":1742396760000,"open":314.235,"high":314.399,"low":314.227,"close":314.328,"volume":0.890999972820282},{"timestamp":1742396820000,"open":314.393,"high":314.493,"low":314.337,"close":314.482,"volume":0.4860000014305115},{"timestamp":1742396880000,"open":314.441,"high":314.538,"low":314.338,"close":314.431,"volume":0.9269999861717224},{"timestamp":1742396940000,"open":314.484,"high":314.536,"low":314.336,"close":314.38,"volume":0.8999999761581421},{"timestamp":1742397000000,"open":314.435,"high":314.599,"low":314.277,"close":314.33,"volume":1.062000036239624},{"timestamp":1742397060000,"open":314.333,"high":314.437,"low":314.249,"close":314.334,"volume":1.0440000295639038},{"timestamp":1742397120000,"open":314.291,"high":314.343,"low":314.128,"close":314.182,"volume":1.0529999732971191},{"timestamp":1742397180000,"open":314.239,"high":314.293,"low":314.177,"close":314.229,"volume":0.8640000224113464},{"timestamp":1742397240000,"open":314.28,"high":314.293,"low":313.984,"close":314.032,"volume":0.8550000190734863},{"timestamp":1742397300000,"open":314.092,"high":314.199,"low":313.979,"close":313.985,"volume":1.3049999475479126},{"timestamp":1742397360000,"open":314.041,"high":314.143,"low":313.929,"close":314.143,"volume":1.0080000162124634},{"timestamp":1742397420000,"open":314.13,"high":314.149,"low":314.027,"close":314.149,"volume":0.8640000224113464},{"timestamp":1742397480000,"open":314.142,"high":314.149,"low":313.882,"close":313.888,"volume":1.1160000562667847},{"timestamp":1742397540000,"open":313.943,"high":314.049,"low":313.877,"close":313.982,"volume":1.0440000295639038},{"timestamp":1742397600000,"open":313.949,"high":314.091,"low":313.935,"close":314.033,"volume":0.8640000224113464},{"timestamp":1742397660000,"open":313.989,"high":314.335,"low":313.977,"close":314.283,"volume":1.0889999866485596},{"timestamp":1742397720000,"open":314.235,"high":314.34,"low":314.127,"close":314.138,"volume":0.8190000057220459},{"timestamp":1742397780000,"open":314.139,"high":314.249,"low":314.128,"close":314.135,"volume":0.593999981880188},{"timestamp":1742397840000,"open":314.192,"high":314.242,"low":314.129,"close":314.239,"volume":0.8999999761581421},{"timestamp":1742397900000,"open":314.187,"high":314.243,"low":314.128,"close":314.189,"volume":0.7829999923706055},{"timestamp":1742397960000,"open":314.231,"high":314.477,"low":314.191,"close":314.227,"volume":1.0440000295639038},{"timestamp":1742398020000,"open":314.299,"high":314.299,"low":314.128,"close":314.227,"volume":0.6840000152587891},{"timestamp":1742398080000,"open":314.287,"high":314.287,"low":314.179,"close":314.189,"volume":0.5759999752044678},{"timestamp":1742398140000,"open":314.237,"high":314.287,"low":314.178,"close":314.238,"volume":0.7020000219345093},{"timestamp":1742398200000,"open":314.181,"high":314.281,"low":314.084,"close":314.135,"volume":1.2510000467300415},{"timestamp":1742398260000,"open":314.189,"high":314.241,"low":314.082,"close":314.082,"volume":0.7379999756813049},{"timestamp":1742398320000,"open":314.149,"high":314.241,"low":314.082,"close":314.129,"volume":1.0709999799728394},{"timestamp":1742398380000,"open":314.082,"high":314.299,"low":314.027,"close":314.242,"volume":1.125},{"timestamp":1742398440000,"open":314.293,"high":314.293,"low":314.177,"close":314.278,"volume":0.828000009059906},{"timestamp":1742398500000,"open":314.234,"high":314.287,"low":314.081,"close":314.179,"volume":0.7829999923706055},{"timestamp":1742398560000,"open":314.142,"high":314.234,"low":314.077,"close":314.099,"volume":1.1699999570846558},{"timestamp":1742398620000,"open":314.09,"high":314.191,"low":314.028,"close":314.077,"volume":0.8730000257492065},{"timestamp":1742398680000,"open":314.038,"high":314.242,"low":314.027,"close":314.128,"volume":1.0169999599456787},{"timestamp":1742398740000,"open":314.18,"high":314.193,"low":314.029,"close":314.093,"volume":1.0080000162124634},{"timestamp":1742398800000,"open":314.139,"high":314.139,"low":313.981,"close":313.984,"volume":1.0440000295639038},{"timestamp":1742398860000,"open":314.039,"high":314.049,"low":313.928,"close":313.981,"volume":1.0709999799728394},{"timestamp":1742398920000,"open":313.949,"high":314.182,"low":313.929,"close":314.08,"volume":0.972000002861023},{"timestamp":1742398980000,"open":314.14,"high":314.199,"low":314.029,"close":314.091,"volume":0.9269999861717224},{"timestamp":1742399040000,"open":314.084,"high":314.188,"low":314.035,"close":314.037,"volume":1.0800000429153442},{"timestamp":1742399100000,"open":314.079,"high":314.14,"low":313.929,"close":314.083,"volume":1.0800000429153442},{"timestamp":1742399160000,"open":314.031,"high":314.149,"low":314.027,"close":314.091,"volume":1.1430000066757202},{"timestamp":1742399220000,"open":314.137,"high":314.149,"low":313.98,"close":314.038,"volume":1.125},{"timestamp":1742399280000,"open":314.086,"high":314.143,"low":314.027,"close":314.143,"volume":0.7289999723434448},{"timestamp":1742399340000,"open":314.077,"high":314.099,"low":313.977,"close":314.036,"volume":1.0529999732971191},{"timestamp":1742399400000,"open":314.089,"high":314.192,"low":314.027,"close":314.18,"volume":0.7829999923706055},{"timestamp":1742399460000,"open":314.135,"high":314.199,"low":314.034,"close":314.034,"volume":1.1790000200271606},{"timestamp":1742399520000,"open":314.08,"high":314.192,"low":314.027,"close":314.139,"volume":1.0080000162124634},{"timestamp":1742399580000,"open":314.085,"high":314.133,"low":313.878,"close":313.885,"volume":0.9900000095367432},{"timestamp":1742399640000,"open":313.934,"high":313.941,"low":313.728,"close":313.737,"volume":0.9810000061988831},{"timestamp":1742399700000,"open":313.79,"high":313.792,"low":313.581,"close":313.785,"volume":1.3860000371932983},{"timestamp":1742399760000,"open":313.74,"high":313.893,"low":313.727,"close":313.785,"volume":1.0529999732971191},{"timestamp":1742399820000,"open":313.835,"high":313.881,"low":313.777,"close":313.881,"volume":0.7020000219345093},{"timestamp":1742399880000,"open":313.829,"high":313.899,"low":313.728,"close":313.777,"volume":0.8190000057220459},{"timestamp":1742399940000,"open":313.83,"high":313.84,"low":313.588,"close":313.631,"volume":0.8550000190734863},{"timestamp":1742400000000,"open":313.687,"high":313.692,"low":313.527,"close":313.589,"volume":1.277999997138977},{"timestamp":1742400060000,"open":313.542,"high":313.642,"low":313.378,"close":313.437,"volume":1.187999963760376},{"timestamp":1742400120000,"open":313.478,"high":313.49,"low":313.378,"close":313.38,"volume":0.6660000085830688},{"timestamp":1742400180000,"open":313.385,"high":313.542,"low":313.377,"close":313.431,"volume":0.9179999828338623},{"timestamp":1742400240000,"open":313.437,"high":313.499,"low":313.428,"close":313.491,"volume":0.9179999828338623},{"timestamp":1742400300000,"open":313.436,"high":313.492,"low":313.378,"close":313.433,"volume":1.3769999742507935},{"timestamp":1742400360000,"open":313.432,"high":313.442,"low":313.038,"close":313.333,"volume":1.6740000247955322},{"timestamp":1742400420000,"open":313.291,"high":313.686,"low":313.229,"close":313.59,"volume":1.4490000009536743},{"timestamp":1742400480000,"open":313.638,"high":313.69,"low":313.479,"close":313.643,"volume":1.0260000228881836},{"timestamp":1742400540000,"open":313.587,"high":313.699,"low":313.534,"close":313.534,"volume":1.0529999732971191},{"timestamp":1742400600000,"open":313.586,"high":313.641,"low":313.482,"close":313.59,"volume":0.8550000190734863},{"timestamp":1742400660000,"open":313.629,"high":313.69,"low":313.531,"close":313.588,"volume":1.0080000162124634},{"timestamp":1742400720000,"open":313.534,"high":313.591,"low":313.387,"close":313.43,"volume":1.0529999732971191},{"timestamp":1742400780000,"open":313.379,"high":313.39,"low":313.131,"close":313.131,"volume":1.1519999504089355},{"timestamp":1742400840000,"open":313.188,"high":313.249,"low":313.032,"close":313.04,"volume":1.0889999866485596},{"timestamp":1742400900000,"open":313.099,"high":313.199,"low":313.027,"close":313.089,"volume":1.2239999771118164},{"timestamp":1742400960000,"open":313.042,"high":313.199,"low":313.042,"close":313.13,"volume":1.2330000400543213},{"timestamp":1742401020000,"open":313.189,"high":313.249,"low":313.128,"close":313.18,"volume":0.9900000095367432},{"timestamp":1742401080000,"open":313.242,"high":313.449,"low":313.177,"close":313.377,"volume":0.9269999861717224},{"timestamp":1742401140000,"open":313.378,"high":314.339,"low":313.378,"close":314.19,"volume":1.593000054359436},{"timestamp":1742401200000,"open":314.234,"high":315.584,"low":314.127,"close":315.584,"volume":1.944000005722046},{"timestamp":1742401260000,"open":315.682,"high":315.682,"low":315.228,"close":315.492,"volume":1.8990000486373901},{"timestamp":1742401320000,"open":315.435,"high":315.892,"low":315.435,"close":315.683,"volume":1.440000057220459},{"timestamp":1742401380000,"open":315.741,"high":315.741,"low":314.84,"close":314.93,"volume":1.5839999914169312},{"timestamp":1742401440000,"open":314.883,"high":315.384,"low":314.732,"close":315.299,"volume":1.6109999418258667},{"timestamp":1742401500000,"open":315.282,"high":315.678,"low":315.227,"close":315.492,"volume":1.8179999589920044},{"timestamp":1742401560000,"open":315.433,"high":315.749,"low":315.378,"close":315.529,"volume":1.3320000171661377},{"timestamp":1742401620000,"open":315.49,"high":315.643,"low":315.277,"close":315.288,"volume":1.6200000047683716},{"timestamp":1742401680000,"open":315.338,"high":315.687,"low":315.227,"close":315.331,"volume":1.3860000371932983},{"timestamp":1742401740000,"open":315.279,"high":315.477,"low":315.279,"close":315.377,"volume":1.7549999952316284}]