[{"timestamp":1742391000000,"open":318.33,"high":319.89,"low":317.6,"close":319.89,"volume":0.08100000023841858},{"timestamp":1742391120000,"open":319.9,"high":320.63,"low":319.9,"close":320.63,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":320.63,"high":320.63,"low":320.21,"close":320.21,"volume":0.08489999920129776},{"timestamp":1742391240000,"open":320.21,"high":320.7,"low":320.21,"close":320.35,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":320.4,"high":320.4,"low":318.07,"close":318.07,"volume":0.11969999969005585},{"timestamp":1742391360000,"open":317.96,"high":318.95,"low":317.52,"close":317.52,"volume":0.06780000030994415},{"timestamp":1742391420000,"open":317.93,"high":318.78,"low":317.52,"close":317.52,"volume":0.093299999833107},{"timestamp":1742391480000,"open":318.9,"high":319.09,"low":318.9,"close":318.9,"volume":0.10649999976158142},{"timestamp":1742391540000,"open":319.23,"high":319.23,"low":318.9,"close":318.9,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":318.9,"high":320.225,"low":318.9,"close":320.05,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":320.68,"high":320.68,"low":320.68,"close":320.68,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":320.68,"high":320.68,"low":320.05,"close":320.05,"volume":0.061799999326467514},{"timestamp":1742391780000,"open":319.46,"high":319.46,"low":319.46,"close":319.46,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":320.37,"high":320.37,"low":319.46,"close":319.46,"volume":0.12060000002384186},{"timestamp":1742391900000,"open":319.46,"high":321.63,"low":319.46,"close":321.39,"volume":0.11729999631643295},{"timestamp":1742391960000,"open":321.39,"high":321.94,"low":320.73,"close":321.94,"volume":0.08009999990463257},{"timestamp":1742392020000,"open":322.09,"high":322.09,"low":320.7,"close":321.22,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":321.22,"high":321.22,"low":319.94,"close":320.72,"volume":0.03629999980330467},{"timestamp":1742392140000,"open":319.82,"high":320.19,"low":319.82,"close":320.03,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":320.03,"high":320.03,"low":319.06,"close":319.55,"volume":0.04050000011920929},{"timestamp":1742392260000,"open":319.62,"high":319.62,"low":319.62,"close":319.62,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":320.07,"high":320.07,"low":319.84,"close":319.84,"volume":0.07079999893903732},{"timestamp":1742392380000,"open":319.06,"high":320.28,"low":319.06,"close":319.06,"volume":0.08100000023841858},{"timestamp":1742392440000,"open":319.06,"high":319.06,"low":319.06,"close":319.06,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":320.15,"high":320.15,"low":319.06,"close":319.06,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":320.04,"high":320.04,"low":319.06,"close":319.06,"volume":0.093299999833107},{"timestamp":1742392620000,"open":320.23,"high":320.23,"low":319.06,"close":319.99,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":319.99,"high":319.99,"low":319.99,"close":319.99,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":319.99,"high":320.57,"low":319.06,"close":320.57,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":320.37,"high":321.67,"low":319.35,"close":321.54,"volume":0.16110000014305115},{"timestamp":1742392860000,"open":321.03,"high":321.93,"low":321.03,"close":321.68,"volume":0.08910000324249268},{"timestamp":1742392920000,"open":321.98,"high":322.22,"low":320.89,"close":320.9,"volume":0.094200000166893},{"timestamp":1742392980000,"open":321.96,"high":322.15,"low":320.9,"close":320.9,"volume":0.10830000042915344},{"timestamp":1742393040000,"open":321.99,"high":322.85,"low":321.99,"close":322.33,"volume":0.11640000343322754},{"timestamp":1742393100000,"open":322.85,"high":323.63,"low":322.07,"close":323.63,"volume":0.10740000009536743},{"timestamp":1742393160000,"open":323.63,"high":323.63,"low":323.63,"close":323.63,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":323.63,"high":323.63,"low":323.63,"close":323.63,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":323.24,"high":323.24,"low":323.24,"close":323.24,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":323.24,"high":323.45,"low":323.24,"close":323.45,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":323.7,"high":323.7,"low":322.6,"close":323.7,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":323.71,"high":324.6,"low":323.71,"close":324.6,"volume":0.12060000002384186},{"timestamp":1742393520000,"open":324.6,"high":325.13,"low":324.6,"close":324.75,"volume":0.1460999995470047},{"timestamp":1742393580000,"open":324.75,"high":324.95,"low":324.53,"close":324.62,"volume":0.13289999961853027},{"timestamp":1742393640000,"open":324.34,"high":324.34,"low":324.22,"close":324.23,"volume":0.04859999939799309},{"timestamp":1742393700000,"open":324.23,"high":324.51,"low":323.7,"close":323.7,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":324.31,"high":324.31,"low":323.7,"close":323.7,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":323.7,"high":324.1,"low":323.7,"close":323.91,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":323.91,"high":324.51,"low":323.91,"close":324.51,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":324.53,"high":325.2,"low":324.51,"close":325.2,"volume":0.10649999976158142},{"timestamp":1742394000000,"open":325.2,"high":325.2,"low":325.2,"close":325.2,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":325.06,"high":325.06,"low":325.06,"close":325.06,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":325.06,"high":325.22,"low":325.06,"close":325.22,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":325.22,"high":325.39,"low":325.22,"close":325.39,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":325.19,"high":325.19,"low":324.51,"close":324.51,"volume":0.08820000290870667},{"timestamp":1742394300000,"open":324.51,"high":324.51,"low":323.91,"close":324.19,"volume":0.09239999949932098},{"timestamp":1742394360000,"open":324.33,"high":324.49,"low":324.19,"close":324.49,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":324.15,"high":324.49,"low":324.15,"close":324.49,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":324.49,"high":325.03,"low":324.49,"close":325.03,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":325.24,"high":325.24,"low":324.87,"close":324.87,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":324.95,"high":325.29,"low":324.77,"close":325.27,"volume":0.09510000050067902},{"timestamp":1742394720000,"open":324.74,"high":325.08,"low":324.74,"close":325.08,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":325.08,"high":325.08,"low":324.86,"close":324.86,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":324.86,"high":324.86,"low":324.86,"close":324.86,"volume":0.031199999153614044},{"timestamp":1742394900000,"open":324.53,"high":324.53,"low":324.53,"close":324.53,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":324.63,"high":324.63,"low":324.63,"close":324.63,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":324.67,"high":324.67,"low":324.08,"close":324.08,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":324.24,"high":324.24,"low":324.24,"close":324.24,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":324.44,"high":324.82,"low":324.44,"close":324.82,"volume":0.0414000004529953},{"timestamp":1742395200000,"open":324.82,"high":324.82,"low":324.82,"close":324.82,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":324.94,"high":324.94,"low":324.24,"close":324.64,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":324.64,"high":324.64,"low":324.24,"close":324.24,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":324.36,"high":324.36,"low":324.36,"close":324.36,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":324.36,"high":324.36,"low":324.36,"close":324.36,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":324.52,"high":325.07,"low":324.52,"close":325.07,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":325.07,"high":325.07,"low":324.64,"close":324.64,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":324.67,"high":324.67,"low":324.36,"close":324.57,"volume":0.10740000009536743},{"timestamp":1742395740000,"open":325.08,"high":325.08,"low":324.8,"close":325.02,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":325.03,"high":325.03,"low":325.02,"close":325.03,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":325.04,"high":325.05,"low":325.04,"close":325.05,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":325.05,"high":325.05,"low":324.81,"close":324.83,"volume":0.06270000338554382},{"timestamp":1742395980000,"open":324.84,"high":325.05,"low":324.84,"close":325.05,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":325.05,"high":325.05,"low":325.05,"close":325.05,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":325.05,"high":325.05,"low":325.03,"close":325.03,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":325.03,"high":325.03,"low":325.03,"close":325.03,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":325.04,"high":325.18,"low":325.04,"close":325.04,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":325.06,"high":325.07,"low":325.06,"close":325.07,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":325.19,"high":325.5,"low":325.19,"close":325.36,"volume":0.12870000302791595},{"timestamp":1742396400000,"open":325.36,"high":325.93,"low":325.36,"close":325.65,"volume":0.16019999980926514},{"timestamp":1742396460000,"open":325.67,"high":326.29,"low":325.67,"close":325.88,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":325.89,"high":325.97,"low":325.89,"close":325.97,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":326.15,"high":326.15,"low":325.97,"close":326.15,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":326.15,"high":326.15,"low":326.15,"close":326.15,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":326.32,"high":326.32,"low":326.15,"close":326.15,"volume":0.022199999541044235},{"timestamp":1742396760000,"open":326.58,"high":326.58,"low":326.58,"close":326.58,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":326.15,"high":326.77,"low":326.15,"close":326.75,"volume":0.094200000166893},{"timestamp":1742396880000,"open":327.03,"high":327.03,"low":326.61,"close":326.61,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":326.61,"high":326.97,"low":326.61,"close":326.75,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":326.75,"high":326.75,"low":326.75,"close":326.75,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":326.61,"high":326.75,"low":326.61,"close":326.61,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":326.61,"high":326.61,"low":326.61,"close":326.61,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":326.61,"high":326.62,"low":326.61,"close":326.62,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":326.95,"high":327.37,"low":326.95,"close":327.19,"volume":0.11969999969005585},{"timestamp":1742397300000,"open":327.2,"high":327.21,"low":327.19,"close":327.19,"volume":0.06689999997615814},{"timestamp":1742397420000,"open":327.2,"high":327.2,"low":326.24,"close":326.24,"volume":0.16830000281333923},{"timestamp":1742397480000,"open":326.24,"high":326.25,"low":326.24,"close":326.25,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":326.25,"high":326.25,"low":326.25,"close":326.25,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":326.45,"high":326.53,"low":326.25,"close":326.45,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":326.45,"high":326.98,"low":326.27,"close":326.71,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":326.71,"high":326.71,"low":326.5,"close":326.67,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":326.67,"high":327.25,"low":326.67,"close":327.25,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":327.25,"high":327.25,"low":327.09,"close":327.09,"volume":0.022199999541044235},{"timestamp":1742397900000,"open":327.09,"high":327.21,"low":327.09,"close":327.21,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":327.21,"high":327.21,"low":327.21,"close":327.21,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":327.21,"high":327.21,"low":327.21,"close":327.21,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":327.03,"high":327.03,"low":326.24,"close":326.24,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":326.31,"high":326.31,"low":326.15,"close":326.15,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":326.15,"high":326.15,"low":326.15,"close":326.15,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":326.16,"high":326.16,"low":326.16,"close":326.16,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":326.16,"high":326.17,"low":326.16,"close":326.17,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":326.17,"high":326.78,"low":326.17,"close":326.7,"volume":0.10649999976158142},{"timestamp":1742398500000,"open":326.7,"high":326.7,"low":326.41,"close":326.41,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":326.41,"high":326.41,"low":326.41,"close":326.41,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":326.53,"high":326.53,"low":326.53,"close":326.53,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":326.53,"high":327.01,"low":326.53,"close":326.76,"volume":0.10740000009536743},{"timestamp":1742398740000,"open":326.76,"high":326.95,"low":326.76,"close":326.95,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":326.96,"high":327.05,"low":326.84,"close":326.85,"volume":0.08009999990463257},{"timestamp":1742398860000,"open":326.85,"high":326.85,"low":326.85,"close":326.85,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":326.86,"high":326.97,"low":326.86,"close":326.97,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":326.97,"high":326.97,"low":326.97,"close":326.97,"volume":0.17159999907016754},{"timestamp":1742399100000,"open":326.97,"high":326.97,"low":326.84,"close":326.84,"volume":0.07500000298023224},{"timestamp":1742399160000,"open":326.84,"high":326.84,"low":326.84,"close":326.84,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":326.85,"high":326.95,"low":326.85,"close":326.95,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":326.96,"high":326.96,"low":326.96,"close":326.96,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":326.96,"high":327.11,"low":326.96,"close":326.96,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":326.96,"high":327.37,"low":326.96,"close":327.17,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":327.38,"high":327.38,"low":327.17,"close":327.17,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":327.38,"high":327.38,"low":327.17,"close":327.29,"volume":0.093299999833107},{"timestamp":1742399580000,"open":327.29,"high":327.74,"low":327.29,"close":327.63,"volume":0.09600000083446503},{"timestamp":1742399640000,"open":327.64,"high":327.87,"low":327.64,"close":327.87,"volume":0.1023000031709671},{"timestamp":1742399700000,"open":327.81,"high":327.81,"low":327.42,"close":327.42,"volume":0.09719999879598618},{"timestamp":1742399760000,"open":327.42,"high":327.42,"low":326.7,"close":326.7,"volume":0.12780000269412994},{"timestamp":1742399820000,"open":326.7,"high":326.7,"low":326.59,"close":326.65,"volume":0.04050000011920929},{"timestamp":1742399880000,"open":326.7,"high":326.9,"low":326.7,"close":326.8,"volume":0.22529999911785126},{"timestamp":1742399940000,"open":326.8,"high":326.95,"low":326.8,"close":326.95,"volume":0.08009999990463257},{"timestamp":1742400000000,"open":326.95,"high":326.95,"low":326.95,"close":326.95,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":326.95,"high":326.95,"low":326.95,"close":326.95,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":326.95,"high":327.27,"low":326.95,"close":326.95,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":326.95,"high":326.95,"low":326.95,"close":326.95,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":326.95,"high":326.95,"low":326.72,"close":326.72,"volume":0.08820000290870667},{"timestamp":1742400300000,"open":326.72,"high":326.73,"low":326.72,"close":326.73,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":326.77,"high":326.8,"low":326.77,"close":326.79,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":326.89,"high":327.32,"low":326.89,"close":327.15,"volume":0.09510000050067902},{"timestamp":1742400480000,"open":327.15,"high":327.22,"low":327.15,"close":327.15,"volume":0.08009999990463257},{"timestamp":1742400540000,"open":327.15,"high":327.15,"low":326.77,"close":326.77,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":326.63,"high":326.63,"low":326.59,"close":326.63,"volume":0.06689999997615814},{"timestamp":1742400660000,"open":326.63,"high":326.63,"low":326.63,"close":326.63,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":326.63,"high":326.7,"low":326.63,"close":326.7,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":326.7,"high":326.7,"low":326.6,"close":326.6,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":326.59,"high":326.61,"low":326.47,"close":326.47,"volume":0.11460000276565552},{"timestamp":1742400960000,"open":326.47,"high":326.47,"low":326.28,"close":326.28,"volume":0.04859999939799309},{"timestamp":1742401020000,"open":326.28,"high":326.46,"low":326.22,"close":326.34,"volume":0.2079000025987625},{"timestamp":1742401080000,"open":326.34,"high":326.34,"low":326.34,"close":326.34,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":326.34,"high":326.5,"low":326.34,"close":326.34,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":326.31,"high":326.35,"low":326.3,"close":326.31,"volume":0.06870000064373016},{"timestamp":1742401260000,"open":326.17,"high":326.22,"low":326.17,"close":326.22,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":326.17,"high":326.17,"low":326.17,"close":326.17,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":326.17,"high":326.18,"low":326.17,"close":326.17,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":326.17,"high":326.19,"low":325.58,"close":325.58,"volume":0.11940000206232071},{"timestamp":1742401500000,"open":325.58,"high":325.69,"low":325.58,"close":325.61,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":325.61,"high":325.61,"low":325.61,"close":325.61,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":325.61,"high":325.83,"low":325.61,"close":325.69,"volume":0.06780000030994415},{"timestamp":1742401680000,"open":325.69,"high":325.7,"low":325.69,"close":325.7,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":325.7,"high":325.75,"low":325.69,"close":325.69,"volume":0.10559999942779541},{"timestamp":1742401800000,"open":325.69,"high":325.69,"low":325.69,"close":325.69,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":325.69,"high":325.69,"low":325.69,"close":325.69,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":325.71,"high":325.71,"low":325.58,"close":325.58,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":325.58,"high":325.58,"low":325.58,"close":325.58,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":325.58,"high":325.78,"low":325.58,"close":325.78,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":325.68,"high":325.85,"low":325.68,"close":325.74,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":325.68,"high":325.87,"low":325.6,"close":325.6,"volume":0.12780000269412994},{"timestamp":1742402220000,"open":325.46,"high":325.6,"low":325.46,"close":325.56,"volume":0.06270000338554382},{"timestamp":1742402280000,"open":325.56,"high":325.59,"low":325.46,"close":325.59,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":325.59,"high":326.15,"low":325.59,"close":325.77,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":325.7,"high":325.7,"low":325.7,"close":325.7,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":325.77,"high":325.77,"low":325.77,"close":325.77,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":325.77,"high":325.77,"low":325.77,"close":325.77,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":325.77,"high":326.13,"low":325.77,"close":326.03,"volume":0.06689999997615814},{"timestamp":1742402640000,"open":326.16,"high":326.17,"low":326.15,"close":326.15,"volume":0.053700000047683716},{"timestamp":1742402700000,"open":326.17,"high":326.17,"low":326.07,"close":326.07,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":326.07,"high":326.16,"low":326.07,"close":326.16,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":326.17,"high":326.17,"low":326.17,"close":326.17,"volume":0.0008999999845400453},{"timestamp":1742402880000,"open":325.98,"high":325.98,"low":325.78,"close":325.97,"volume":0.12870000302791595},{"timestamp":1742402940000,"open":325.78,"high":325.78,"low":325.65,"close":325.65,"volume":0.07500000298023224},{"timestamp":1742403000000,"open":325.65,"high":325.65,"low":325.65,"close":325.65,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":325.65,"high":325.67,"low":325.48,"close":325.48,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":325.48,"high":325.48,"low":325.45,"close":325.45,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":325.46,"high":325.46,"low":325.46,"close":325.46,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":325.45,"high":325.73,"low":325.45,"close":325.72,"volume":0.10649999976158142},{"timestamp":1742403300000,"open":325.7,"high":325.7,"low":325.6,"close":325.6,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":325.68,"high":325.68,"low":325.51,"close":325.53,"volume":0.04050000011920929},{"timestamp":1742403420000,"open":325.53,"high":325.53,"low":325.02,"close":325.02,"volume":0.08820000290870667},{"timestamp":1742403540000,"open":325.02,"high":325.19,"low":325.02,"close":325.02,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":325.02,"high":325.05,"low":325.02,"close":325.05,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":325.05,"high":325.25,"low":325.05,"close":325.05,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":325.05,"high":325.05,"low":325.05,"close":325.05,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":325.02,"high":325.02,"low":324.95,"close":324.95,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":324.83,"high":324.83,"low":324.81,"close":324.81,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":324.81,"high":324.81,"low":324.81,"close":324.81,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":324.73,"high":324.73,"low":324.65,"close":324.65,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":324.65,"high":324.67,"low":324.65,"close":324.67,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":324.67,"high":324.76,"low":324.67,"close":324.72,"volume":0.04050000011920929},{"timestamp":1742404200000,"open":324.72,"high":324.72,"low":324.72,"close":324.72,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":324.76,"high":324.76,"low":324.76,"close":324.76,"volume":0.014100000262260437},{"timestamp":1742404320000,"open":324.76,"high":324.76,"low":324.23,"close":324.23,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":324.27,"high":324.27,"low":324.23,"close":324.23,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":324.1,"high":324.1,"low":323.63,"close":323.75,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":323.75,"high":323.75,"low":323.75,"close":323.75,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":323.75,"high":323.75,"low":322.93,"close":322.93,"volume":0.1428000032901764},{"timestamp":1742404620000,"open":322.93,"high":322.93,"low":322.93,"close":322.93,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":323.16,"high":323.74,"low":323.16,"close":323.74,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":323.84,"high":323.84,"low":323.74,"close":323.74,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":324,"high":324,"low":324,"close":324,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":323.74,"high":323.88,"low":323.74,"close":323.88,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":324.06,"high":324.06,"low":323.85,"close":323.85,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":323.85,"high":323.85,"low":323.85,"close":323.85,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":323.85,"high":323.85,"low":323.85,"close":323.85,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":323.85,"high":323.98,"low":323.85,"close":323.98,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":324.07,"high":324.07,"low":323.85,"close":323.85,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":324.03,"high":324.18,"low":323.85,"close":323.85,"volume":0.1437000036239624},{"timestamp":1742405460000,"open":323.85,"high":323.85,"low":323.74,"close":323.74,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":323.74,"high":323.74,"low":323.57,"close":323.74,"volume":0.061799999326467514},{"timestamp":1742405580000,"open":323.74,"high":323.95,"low":323.74,"close":323.74,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":323.57,"high":323.64,"low":323.57,"close":323.57,"volume":0.093299999833107},{"timestamp":1742405700000,"open":323.64,"high":323.73,"low":323.63,"close":323.73,"volume":0.11969999969005585},{"timestamp":1742405760000,"open":323.73,"high":323.73,"low":323.73,"close":323.73,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":323.73,"high":324.01,"low":323.73,"close":324.01,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":324.18,"high":324.18,"low":324.18,"close":324.18,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":324.18,"high":324.49,"low":324.18,"close":324.27,"volume":0.10649999976158142},{"timestamp":1742406180000,"open":324.19,"high":324.19,"low":323.73,"close":323.73,"volume":0.24660000205039978},{"timestamp":1742406240000,"open":323.64,"high":323.64,"low":322.93,"close":322.93,"volume":0.2508000135421753},{"timestamp":1742406300000,"open":322.93,"high":322.93,"low":322.85,"close":322.85,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":322.32,"high":322.76,"low":322.06,"close":322.45,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":322.06,"high":322.06,"low":322.06,"close":322.06,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":322.06,"high":322.26,"low":322.06,"close":322.26,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":322.26,"high":322.36,"low":322.26,"close":322.36,"volume":0.06689999997615814},{"timestamp":1742406600000,"open":322.36,"high":322.45,"low":322.36,"close":322.45,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":322.36,"high":322.87,"low":322.36,"close":322.74,"volume":0.08820000290870667},{"timestamp":1742406720000,"open":322.74,"high":322.74,"low":322.74,"close":322.74,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":322.74,"high":322.74,"low":322.36,"close":322.44,"volume":0.07079999893903732},{"timestamp":1742406900000,"open":322.5,"high":322.5,"low":322.5,"close":322.5,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":322.46,"high":322.72,"low":322.46,"close":322.54,"volume":0.06689999997615814},{"timestamp":1742407020000,"open":322.63,"high":322.93,"low":322.62,"close":322.93,"volume":0.028200000524520874},{"timestamp":1742407080000,"open":322.75,"high":322.75,"low":322.46,"close":322.63,"volume":0.08820000290870667},{"timestamp":1742407140000,"open":322.63,"high":322.63,"low":322.63,"close":322.63,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":322.62,"high":323.8,"low":322.44,"close":323.8,"volume":0.2298000007867813},{"timestamp":1742407260000,"open":323.8,"high":323.8,"low":323.62,"close":323.62,"volume":0.06599999964237213},{"timestamp":1742407320000,"open":322.79,"high":322.79,"low":322.79,"close":322.79,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":323.45,"high":323.71,"low":323.19,"close":323.71,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":323.71,"high":323.71,"low":323.19,"close":323.53,"volume":0.131400004029274},{"timestamp":1742407500000,"open":323.67,"high":323.67,"low":323.67,"close":323.67,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":323.3,"high":323.3,"low":323.3,"close":323.3,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":323.55,"high":324.01,"low":323.55,"close":323.78,"volume":0.12330000102519989},{"timestamp":1742407680000,"open":324.09,"high":324.09,"low":323.8,"close":323.88,"volume":0.08910000324249268},{"timestamp":1742407740000,"open":323.8,"high":323.89,"low":323.8,"close":323.89,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":323.89,"high":324.13,"low":323.89,"close":324.09,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":324.13,"high":324.34,"low":324.09,"close":324.13,"volume":0.06780000030994415},{"timestamp":1742407920000,"open":324.09,"high":324.09,"low":323.92,"close":323.93,"volume":0.08489999920129776},{"timestamp":1742407980000,"open":324.19,"high":324.19,"low":323.93,"close":323.94,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":324.01,"high":324.25,"low":324.01,"close":324.21,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":324.24,"high":324.26,"low":323.94,"close":324.01,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":324.09,"high":324.12,"low":324.09,"close":324.12,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":324.12,"high":324.12,"low":323.91,"close":323.91,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":323.77,"high":323.84,"low":323.77,"close":323.84,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":324.09,"high":324.15,"low":323.9,"close":323.91,"volume":0.05460000038146973},{"timestamp":1742408400000,"open":323.92,"high":323.93,"low":323.92,"close":323.93,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":323.98,"high":323.99,"low":323.98,"close":323.99,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":323.99,"high":324.2,"low":323.99,"close":323.99,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":324.03,"high":324.52,"low":324.03,"close":324.45,"volume":0.08910000324249268},{"timestamp":1742408640000,"open":324.57,"high":324.79,"low":324.45,"close":324.78,"volume":0.1347000002861023},{"timestamp":1742408700000,"open":324.59,"high":325.09,"low":324.59,"close":325.01,"volume":0.09000000357627869},{"timestamp":1742408760000,"open":324.92,"high":324.92,"low":324.68,"close":324.89,"volume":0.08910000324249268},{"timestamp":1742408820000,"open":324.89,"high":325.11,"low":324.87,"close":324.87,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":324.92,"high":324.95,"low":324.79,"close":324.88,"volume":0.08910000324249268},{"timestamp":1742408940000,"open":324.9,"high":324.9,"low":324.88,"close":324.88,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":324.88,"high":325.21,"low":324.88,"close":324.91,"volume":0.1460999995470047},{"timestamp":1742409060000,"open":324.91,"high":325.43,"low":324.91,"close":325.43,"volume":0.12870000302791595},{"timestamp":1742409120000,"open":325.43,"high":326.24,"low":325.43,"close":326.24,"volume":0.14970000088214874},{"timestamp":1742409180000,"open":326.43,"high":326.43,"low":325.92,"close":325.92,"volume":0.18150000274181366},{"timestamp":1742409240000,"open":325.9,"high":325.9,"low":325.77,"close":325.77,"volume":0.06599999964237213},{"timestamp":1742409300000,"open":325.94,"high":326.45,"low":325.94,"close":326.16,"volume":0.05640000104904175},{"timestamp":1742409360000,"open":326.16,"high":326.16,"low":326.05,"close":326.05,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":326.05,"high":326.16,"low":326.05,"close":326.16,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":326.16,"high":326.16,"low":325.96,"close":326.07,"volume":0.14669999480247498},{"timestamp":1742409540000,"open":326.07,"high":326.07,"low":325.81,"close":325.81,"volume":0.14190000295639038},{"timestamp":1742409600000,"open":325.81,"high":325.84,"low":325.81,"close":325.82,"volume":0.05460000038146973},{"timestamp":1742409660000,"open":325.82,"high":326.3,"low":325.76,"close":326.3,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":326.08,"high":326.42,"low":325.95,"close":326.27,"volume":0.1761000007390976},{"timestamp":1742409780000,"open":326.27,"high":326.27,"low":326.11,"close":326.11,"volume":0.07919999957084656},{"timestamp":1742409840000,"open":326.28,"high":327.21,"low":326.25,"close":326.95,"volume":0.21660000085830688},{"timestamp":1742409900000,"open":326.95,"high":327.09,"low":326.95,"close":326.95,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":326.95,"high":326.95,"low":326.25,"close":326.49,"volume":0.19439999759197235},{"timestamp":1742410020000,"open":326.49,"high":326.79,"low":326.49,"close":326.64,"volume":0.10559999942779541},{"timestamp":1742410080000,"open":326.79,"high":326.81,"low":326.79,"close":326.79,"volume":0.05460000038146973},{"timestamp":1742410140000,"open":326.79,"high":327.42,"low":326.79,"close":326.79,"volume":0.09510000050067902},{"timestamp":1742410200000,"open":327.11,"high":327.16,"low":327.11,"close":327.16,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":327.32,"high":328.17,"low":327.32,"close":327.95,"volume":0.22200000286102295},{"timestamp":1742410320000,"open":327.96,"high":328.37,"low":327.96,"close":328.35,"volume":0.1656000018119812},{"timestamp":1742410380000,"open":328.35,"high":329.58,"low":328.35,"close":329.45,"volume":0.20430000126361847},{"timestamp":1742410440000,"open":329.45,"high":329.45,"low":329.45,"close":329.45,"volume":0.23759999871253967},{"timestamp":1742410500000,"open":329.45,"high":329.98,"low":329.12,"close":329.95,"volume":0.14100000262260437},{"timestamp":1742410560000,"open":329.95,"high":329.95,"low":329.37,"close":329.37,"volume":0.15839999914169312},{"timestamp":1742410620000,"open":329.81,"high":329.88,"low":329.47,"close":329.66,"volume":0.1770000010728836},{"timestamp":1742410680000,"open":329.66,"high":329.67,"low":329.47,"close":329.47,"volume":0.08009999990463257},{"timestamp":1742410740000,"open":329.47,"high":329.87,"low":329.47,"close":329.53,"volume":0.11879999935626984},{"timestamp":1742410800000,"open":329.53,"high":329.53,"low":329.47,"close":329.47,"volume":0.09239999949932098},{"timestamp":1742410860000,"open":329.8,"high":329.96,"low":329.76,"close":329.83,"volume":0.12060000002384186},{"timestamp":1742410920000,"open":329.83,"high":329.83,"low":329.48,"close":329.63,"volume":0.12960000336170197},{"timestamp":1742410980000,"open":329.63,"high":329.63,"low":329.61,"close":329.61,"volume":0.07919999957084656},{"timestamp":1742411040000,"open":329.61,"high":329.81,"low":329.49,"close":329.81,"volume":0.08910000324249268},{"timestamp":1742411100000,"open":329.52,"high":329.68,"low":329.52,"close":329.57,"volume":0.16110000014305115},{"timestamp":1742411160000,"open":329.57,"high":329.57,"low":329.57,"close":329.57,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":329.58,"high":330.08,"low":329.57,"close":329.92,"volume":0.08190000057220459},{"timestamp":1742411280000,"open":330.14,"high":330.33,"low":329.92,"close":330.05,"volume":0.10830000042915344},{"timestamp":1742411340000,"open":330.06,"high":330.34,"low":330.05,"close":330.06,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":330.38,"high":330.55,"low":330.06,"close":330.4,"volume":0.04230000078678131},{"timestamp":1742411460000,"open":330.4,"high":330.4,"low":330.05,"close":330.05,"volume":0.10649999976158142},{"timestamp":1742411520000,"open":330.05,"high":330.05,"low":329.47,"close":329.47,"volume":0.15569999814033508},{"timestamp":1742411580000,"open":329.51,"high":329.83,"low":329.51,"close":329.63,"volume":0.07680000364780426},{"timestamp":1742411640000,"open":329.63,"high":329.79,"low":329.63,"close":329.77,"volume":0.05640000104904175},{"timestamp":1742411700000,"open":330.07,"high":330.14,"low":329.89,"close":330.14,"volume":0.12240000069141388},{"timestamp":1742411760000,"open":330.04,"high":330.22,"low":329.87,"close":329.87,"volume":0.1542000025510788},{"timestamp":1742411820000,"open":329.89,"high":329.89,"low":329.71,"close":329.71,"volume":0.10740000009536743},{"timestamp":1742411880000,"open":329.76,"high":329.76,"low":329.63,"close":329.63,"volume":0.09239999949932098},{"timestamp":1742411940000,"open":329.7,"high":329.7,"low":329.63,"close":329.7,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":329.63,"high":329.74,"low":329.47,"close":329.47,"volume":0.1518000066280365},{"timestamp":1742412060000,"open":329.47,"high":329.47,"low":329.39,"close":329.41,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":329.41,"high":329.41,"low":329.41,"close":329.41,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":329.24,"high":329.24,"low":329.21,"close":329.21,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":329.21,"high":329.55,"low":329.21,"close":329.41,"volume":0.22709999978542328},{"timestamp":1742412300000,"open":329.42,"high":329.42,"low":329.34,"close":329.34,"volume":0.23010000586509705},{"timestamp":1742412360000,"open":329.34,"high":329.34,"low":329.03,"close":329.03,"volume":0.22169999778270721},{"timestamp":1742412420000,"open":329.03,"high":329.03,"low":327.97,"close":327.97,"volume":0.19859999418258667},{"timestamp":1742412480000,"open":327.97,"high":328.51,"low":327.81,"close":327.81,"volume":0.11550000309944153},{"timestamp":1742412540000,"open":327.81,"high":328.31,"low":327.81,"close":328.31,"volume":0.10830000042915344},{"timestamp":1742412600000,"open":328.15,"high":328.74,"low":328.15,"close":328.19,"volume":0.16200000047683716},{"timestamp":1742412660000,"open":328.19,"high":329.03,"low":328.19,"close":328.46,"volume":0.21119999885559082},{"timestamp":1742412720000,"open":328.51,"high":329.13,"low":328.51,"close":329.13,"volume":0.06960000097751617},{"timestamp":1742412780000,"open":329.14,"high":329.17,"low":328.96,"close":329.09,"volume":0.1023000031709671},{"timestamp":1742412840000,"open":329.28,"high":329.33,"low":329.03,"close":329.04,"volume":0.10409999638795853},{"timestamp":1742412900000,"open":329.04,"high":329.04,"low":328.75,"close":328.75,"volume":0.09719999879598618},{"timestamp":1742412960000,"open":328.93,"high":328.93,"low":328.75,"close":328.87,"volume":0.09000000357627869},{"timestamp":1742413020000,"open":328.87,"high":329.34,"low":328.87,"close":329,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":329,"high":329.6,"low":329,"close":329.45,"volume":0.1428000032901764},{"timestamp":1742413140000,"open":329.45,"high":329.45,"low":329.45,"close":329.45,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":329.45,"high":329.86,"low":329.45,"close":329.68,"volume":0.22619999945163727},{"timestamp":1742413260000,"open":329.89,"high":330.02,"low":329.68,"close":329.88,"volume":0.31290000677108765},{"timestamp":1742413320000,"open":329.88,"high":329.88,"low":329.58,"close":329.62,"volume":0.22110000252723694},{"timestamp":1742413380000,"open":329.62,"high":329.8,"low":329.49,"close":329.49,"volume":0.2289000004529953},{"timestamp":1742413440000,"open":329.49,"high":329.87,"low":329.49,"close":329.72,"volume":0.31949999928474426},{"timestamp":1742413500000,"open":329.72,"high":329.87,"low":329.72,"close":329.87,"volume":0.15929999947547913},{"timestamp":1742413560000,"open":329.87,"high":329.87,"low":329.56,"close":329.64,"volume":0.2531999945640564},{"timestamp":1742413620000,"open":329.64,"high":329.79,"low":329.56,"close":329.73,"volume":0.21299999952316284},{"timestamp":1742413680000,"open":329.56,"high":329.59,"low":329.45,"close":329.45,"volume":0.12870000302791595},{"timestamp":1742413740000,"open":329.45,"high":329.57,"low":329.45,"close":329.45,"volume":0.11550000309944153},{"timestamp":1742413800000,"open":329.5,"high":329.5,"low":329.1,"close":329.1,"volume":0.07169999927282333},{"timestamp":1742413860000,"open":329.1,"high":329.1,"low":328.53,"close":328.53,"volume":0.2651999890804291},{"timestamp":1742413920000,"open":328.53,"high":329.07,"low":328.53,"close":328.78,"volume":0.2930999994277954},{"timestamp":1742413980000,"open":328.78,"high":329.08,"low":328.58,"close":328.95,"volume":0.2766000032424927},{"timestamp":1742414040000,"open":328.95,"high":329.25,"low":328.82,"close":329.01,"volume":0.23309999704360962},{"timestamp":1742414100000,"open":329.33,"high":329.84,"low":329.32,"close":329.54,"volume":0.1784999966621399},{"timestamp":1742414160000,"open":329.54,"high":329.63,"low":329.04,"close":329.53,"volume":0.3953999876976013},{"timestamp":1742414220000,"open":329.58,"high":329.65,"low":329.53,"close":329.53,"volume":0.15690000355243683},{"timestamp":1742414280000,"open":329.58,"high":329.72,"low":329.44,"close":329.44,"volume":0.4226999878883362},{"timestamp":1742414340000,"open":329.44,"high":329.53,"low":329.08,"close":329.08,"volume":0.7574999928474426}]