[{"timestamp":1742371200000,"open":330.24,"high":332.176,"low":330.24,"close":330.767,"volume":0.414000004529953},{"timestamp":1742371260000,"open":331.664,"high":332.079,"low":331.664,"close":331.967,"volume":0.23399999737739563},{"timestamp":1742371320000,"open":331.955,"high":332.179,"low":331.199,"close":331.346,"volume":0.4410000145435333},{"timestamp":1742371380000,"open":331.279,"high":331.47,"low":330.655,"close":330.74,"volume":0.3779999911785126},{"timestamp":1742371440000,"open":330.646,"high":330.746,"low":330.24,"close":330.34,"volume":0.25200000405311584},{"timestamp":1742371500000,"open":330.273,"high":330.379,"low":330.243,"close":330.299,"volume":0.27000001072883606},{"timestamp":1742371560000,"open":330.358,"high":330.379,"low":330.246,"close":330.361,"volume":0.17100000381469727},{"timestamp":1742371620000,"open":330.267,"high":330.367,"low":330.24,"close":330.24,"volume":0.05400000140070915},{"timestamp":1742371680000,"open":330.346,"high":330.37,"low":329.546,"close":329.546,"volume":0.3959999978542328},{"timestamp":1742371740000,"open":329.652,"high":329.652,"low":329.255,"close":329.364,"volume":0.23399999737739563},{"timestamp":1742371800000,"open":329.461,"high":329.461,"low":329.261,"close":329.261,"volume":0.17100000381469727},{"timestamp":1742371860000,"open":329.379,"high":329.499,"low":329.267,"close":329.358,"volume":0.2879999876022339},{"timestamp":1742371920000,"open":329.479,"high":329.561,"low":328.849,"close":329.367,"volume":0.46799999475479126},{"timestamp":1742371980000,"open":329.252,"high":329.379,"low":328.84,"close":328.879,"volume":0.414000004529953},{"timestamp":1742372040000,"open":328.958,"high":328.979,"low":328.458,"close":328.561,"volume":0.3959999978542328},{"timestamp":1742372100000,"open":328.473,"high":329.199,"low":328.046,"close":329.149,"volume":0.6119999885559082},{"timestamp":1742372160000,"open":329.161,"high":329.376,"low":329.046,"close":329.046,"volume":0.27000001072883606},{"timestamp":1742372220000,"open":329.17,"high":329.699,"low":328.664,"close":328.743,"volume":0.4860000014305115},{"timestamp":1742372280000,"open":328.849,"high":328.87,"low":328.043,"close":328.652,"volume":0.5759999752044678},{"timestamp":1742372340000,"open":328.552,"high":328.967,"low":328.076,"close":328.076,"volume":0.6119999885559082},{"timestamp":1742372400000,"open":328.173,"high":328.373,"low":328.04,"close":328.264,"volume":0.531000018119812},{"timestamp":1742372460000,"open":328.373,"high":328.473,"low":328.246,"close":328.264,"volume":0.16200000047683716},{"timestamp":1742372520000,"open":328.376,"high":328.499,"low":328.264,"close":328.367,"volume":0.18000000715255737},{"timestamp":1742372580000,"open":328.299,"high":328.999,"low":328.299,"close":328.476,"volume":0.7020000219345093},{"timestamp":1742372640000,"open":328.546,"high":328.64,"low":328.44,"close":328.543,"volume":0.35100001096725464},{"timestamp":1742372700000,"open":328.467,"high":328.57,"low":328.249,"close":328.252,"volume":0.34200000762939453},{"timestamp":1742372760000,"open":328.376,"high":328.376,"low":327.767,"close":328.14,"volume":0.6119999885559082},{"timestamp":1742372820000,"open":328.067,"high":328.276,"low":327.943,"close":328.276,"volume":0.27900001406669617},{"timestamp":1742372880000,"open":328.199,"high":328.255,"low":328.14,"close":328.255,"volume":0.14399999380111694},{"timestamp":1742372940000,"open":328.167,"high":328.676,"low":328.164,"close":328.579,"volume":0.35100001096725464},{"timestamp":1742373000000,"open":328.676,"high":328.84,"low":328.54,"close":328.54,"volume":0.47699999809265137},{"timestamp":1742373060000,"open":328.67,"high":329.146,"low":328.564,"close":329.143,"volume":0.12600000202655792},{"timestamp":1742373120000,"open":329.166,"high":329.746,"low":329.04,"close":329.561,"volume":0.7289999723434448},{"timestamp":1742373180000,"open":329.449,"high":329.599,"low":329.443,"close":329.549,"volume":0.14399999380111694},{"timestamp":1742373240000,"open":329.552,"high":329.755,"low":329.443,"close":329.643,"volume":0.15299999713897705},{"timestamp":1742373300000,"open":329.758,"high":329.97,"low":329.661,"close":329.749,"volume":0.18000000715255737},{"timestamp":1742373360000,"open":329.867,"high":329.867,"low":329.643,"close":329.77,"volume":0.12600000202655792},{"timestamp":1742373420000,"open":329.758,"high":329.879,"low":329.646,"close":329.749,"volume":0.14399999380111694},{"timestamp":1742373480000,"open":329.667,"high":329.799,"low":329.652,"close":329.799,"volume":0.1080000028014183},{"timestamp":1742373540000,"open":329.652,"high":329.899,"low":329.649,"close":329.649,"volume":0.0989999994635582},{"timestamp":1742373600000,"open":329.761,"high":329.779,"low":329.346,"close":329.458,"volume":0.4410000145435333},{"timestamp":1742373660000,"open":329.376,"high":329.458,"low":329.364,"close":329.364,"volume":0.05400000140070915},{"timestamp":1742373720000,"open":329.473,"high":329.473,"low":328.843,"close":329.061,"volume":0.4320000112056732},{"timestamp":1742373780000,"open":328.999,"high":329.049,"low":328.946,"close":328.946,"volume":0.05400000140070915},{"timestamp":1742373840000,"open":329.07,"high":329.07,"low":328.773,"close":328.97,"volume":0.2160000056028366},{"timestamp":1742373900000,"open":328.843,"high":329.058,"low":328.67,"close":329.058,"volume":0.34200000762939453},{"timestamp":1742373960000,"open":329.179,"high":329.179,"low":328.979,"close":329.043,"volume":0.1080000028014183},{"timestamp":1742374020000,"open":329.146,"high":329.667,"low":329.049,"close":329.47,"volume":0.34200000762939453},{"timestamp":1742374080000,"open":329.346,"high":329.446,"low":329.346,"close":329.346,"volume":0.05400000140070915},{"timestamp":1742374140000,"open":329.455,"high":329.455,"low":329.349,"close":329.44,"volume":0.05400000140070915},{"timestamp":1742374200000,"open":329.361,"high":329.361,"low":329.361,"close":329.361,"volume":0.017999999225139618},{"timestamp":1742374260000,"open":329.449,"high":330.276,"low":329.449,"close":330.276,"volume":0.46799999475479126},{"timestamp":1742374320000,"open":330.199,"high":330.264,"low":330.146,"close":330.167,"volume":0.0989999994635582},{"timestamp":1742374380000,"open":330.261,"high":330.261,"low":329.961,"close":330.046,"volume":0.1080000028014183},{"timestamp":1742374440000,"open":330.161,"high":330.161,"low":330.161,"close":330.161,"volume":0.017999999225139618},{"timestamp":1742374500000,"open":330.043,"high":330.073,"low":329.952,"close":329.964,"volume":0.1080000028014183},{"timestamp":1742374560000,"open":330.052,"high":330.058,"low":329.961,"close":330.058,"volume":0.09000000357627869},{"timestamp":1742374620000,"open":329.955,"high":330.049,"low":329.955,"close":329.979,"volume":0.09000000357627869},{"timestamp":1742374680000,"open":330.079,"high":330.079,"low":329.949,"close":329.949,"volume":0.035999998450279236},{"timestamp":1742374740000,"open":330.052,"high":330.073,"low":329.94,"close":330.073,"volume":0.07199999690055847},{"timestamp":1742374800000,"open":329.867,"high":329.876,"low":329.473,"close":329.667,"volume":0.4320000112056732},{"timestamp":1742374860000,"open":329.543,"high":329.773,"low":329.446,"close":329.446,"volume":0.12600000202655792},{"timestamp":1742374920000,"open":329.567,"high":329.676,"low":329.464,"close":329.561,"volume":0.17100000381469727},{"timestamp":1742374980000,"open":329.649,"high":329.699,"low":329.561,"close":329.564,"volume":0.07199999690055847},{"timestamp":1742375040000,"open":329.655,"high":329.873,"low":329.543,"close":329.776,"volume":0.14399999380111694},{"timestamp":1742375100000,"open":329.752,"high":329.861,"low":329.752,"close":329.861,"volume":0.035999998450279236},{"timestamp":1742375160000,"open":329.764,"high":329.779,"low":329.649,"close":329.749,"volume":0.2160000056028366},{"timestamp":1742375220000,"open":329.664,"high":330.064,"low":329.664,"close":330.064,"volume":0.1979999989271164},{"timestamp":1742375280000,"open":329.964,"high":330.055,"low":329.74,"close":329.873,"volume":0.16200000047683716},{"timestamp":1742375340000,"open":329.74,"high":329.846,"low":329.646,"close":329.646,"volume":0.35100001096725464},{"timestamp":1742375400000,"open":329.749,"high":329.958,"low":329.446,"close":329.876,"volume":0.3240000009536743},{"timestamp":1742375460000,"open":329.999,"high":329.999,"low":329.679,"close":329.761,"volume":0.2160000056028366},{"timestamp":1742375520000,"open":329.852,"high":330.07,"low":329.74,"close":329.899,"volume":0.414000004529953},{"timestamp":1742375580000,"open":329.973,"high":329.973,"low":329.74,"close":329.758,"volume":0.3959999978542328},{"timestamp":1742375640000,"open":329.84,"high":329.867,"low":329.74,"close":329.74,"volume":0.07199999690055847},{"timestamp":1742375700000,"open":329.867,"high":329.867,"low":329.767,"close":329.858,"volume":0.05400000140070915},{"timestamp":1742375760000,"open":329.779,"high":329.999,"low":329.779,"close":329.976,"volume":0.3149999976158142},{"timestamp":1742375820000,"open":329.873,"high":329.976,"low":329.852,"close":329.976,"volume":0.14399999380111694},{"timestamp":1742375880000,"open":329.952,"high":329.952,"low":329.64,"close":329.643,"volume":0.2160000056028366},{"timestamp":1742375940000,"open":329.779,"high":329.779,"low":329.64,"close":329.667,"volume":0.07199999690055847},{"timestamp":1742376000000,"open":329.77,"high":329.776,"low":329.44,"close":329.44,"volume":0.18000000715255737},{"timestamp":1742376060000,"open":329.558,"high":329.567,"low":329.455,"close":329.567,"volume":0.05400000140070915},{"timestamp":1742376120000,"open":329.449,"high":329.599,"low":329.346,"close":329.599,"volume":0.2160000056028366},{"timestamp":1742376180000,"open":329.373,"high":329.67,"low":329.34,"close":329.499,"volume":0.4050000011920929},{"timestamp":1742376240000,"open":329.355,"high":329.961,"low":329.355,"close":329.87,"volume":0.2879999876022339},{"timestamp":1742376300000,"open":329.955,"high":329.999,"low":328.449,"close":328.567,"volume":0.746999979019165},{"timestamp":1742376360000,"open":328.646,"high":328.958,"low":328.555,"close":328.943,"volume":0.25200000405311584},{"timestamp":1742376420000,"open":328.852,"high":329.579,"low":328.852,"close":329.464,"volume":0.4050000011920929},{"timestamp":1742376480000,"open":329.361,"high":329.461,"low":329.346,"close":329.346,"volume":0.12600000202655792},{"timestamp":1742376540000,"open":329.479,"high":329.479,"low":329.361,"close":329.476,"volume":0.05400000140070915},{"timestamp":1742376600000,"open":329.399,"high":329.599,"low":329.364,"close":329.379,"volume":0.14399999380111694},{"timestamp":1742376660000,"open":329.552,"high":329.664,"low":329.44,"close":329.452,"volume":0.27900001406669617},{"timestamp":1742376720000,"open":329.564,"high":329.899,"low":329.479,"close":329.758,"volume":0.1979999989271164},{"timestamp":1742376780000,"open":329.661,"high":329.758,"low":329.661,"close":329.758,"volume":0.035999998450279236},{"timestamp":1742376840000,"open":329.676,"high":329.758,"low":329.546,"close":329.558,"volume":0.2160000056028366},{"timestamp":1742376900000,"open":329.658,"high":329.699,"low":329.54,"close":329.699,"volume":0.09000000357627869},{"timestamp":1742376960000,"open":329.549,"high":329.573,"low":329.449,"close":329.567,"volume":0.18000000715255737},{"timestamp":1742377020000,"open":329.458,"high":329.967,"low":329.455,"close":329.767,"volume":0.3330000042915344},{"timestamp":1742377080000,"open":329.899,"high":329.899,"low":329.77,"close":329.77,"volume":0.035999998450279236},{"timestamp":1742377140000,"open":329.84,"high":329.879,"low":329.752,"close":329.776,"volume":0.07199999690055847},{"timestamp":1742377200000,"open":329.87,"high":329.87,"low":329.776,"close":329.776,"volume":0.035999998450279236},{"timestamp":1742377260000,"open":329.843,"high":330.199,"low":329.755,"close":329.858,"volume":0.3059999942779541},{"timestamp":1742377320000,"open":329.999,"high":330.099,"low":329.84,"close":329.943,"volume":0.25200000405311584},{"timestamp":1742377380000,"open":330.046,"high":330.049,"low":329.946,"close":329.964,"volume":0.12600000202655792},{"timestamp":1742377440000,"open":330.073,"high":330.073,"low":329.979,"close":329.979,"volume":0.035999998450279236},{"timestamp":1742377500000,"open":330.058,"high":330.499,"low":330.049,"close":330.079,"volume":0.3779999911785126},{"timestamp":1742377560000,"open":330.279,"high":330.355,"low":330.064,"close":330.264,"volume":0.2070000022649765},{"timestamp":1742377620000,"open":330.373,"high":330.373,"low":330.052,"close":330.173,"volume":0.14399999380111694},{"timestamp":1742377680000,"open":330.061,"high":330.155,"low":330.046,"close":330.073,"volume":0.14399999380111694},{"timestamp":1742377740000,"open":330.179,"high":330.179,"low":330.061,"close":330.061,"volume":0.07199999690055847},{"timestamp":1742377800000,"open":329.97,"high":330.076,"low":329.767,"close":329.976,"volume":0.27900001406669617},{"timestamp":1742377860000,"open":329.879,"high":329.958,"low":329.746,"close":329.849,"volume":0.2070000022649765},{"timestamp":1742377920000,"open":329.949,"high":330.152,"low":329.764,"close":329.849,"volume":0.27900001406669617},{"timestamp":1742377980000,"open":329.758,"high":329.879,"low":329.652,"close":329.87,"volume":0.4320000112056732},{"timestamp":1742378040000,"open":329.758,"high":329.879,"low":328.94,"close":329.079,"volume":0.4410000145435333},{"timestamp":1742378100000,"open":328.952,"high":329.076,"low":328.949,"close":329.061,"volume":0.07199999690055847},{"timestamp":1742378160000,"open":328.979,"high":329.079,"low":328.761,"close":329.067,"volume":0.2070000022649765},{"timestamp":1742378220000,"open":328.958,"high":329.267,"low":328.943,"close":329.261,"volume":0.24300000071525574},{"timestamp":1742378280000,"open":329.049,"high":329.179,"low":329.04,"close":329.152,"volume":0.15299999713897705},{"timestamp":1742378340000,"open":329.067,"high":329.076,"low":328.843,"close":328.943,"volume":0.2160000056028366},{"timestamp":1742378400000,"open":328.879,"high":328.943,"low":328.879,"close":328.943,"volume":0.035999998450279236},{"timestamp":1742378460000,"open":329.067,"high":329.099,"low":328.946,"close":328.958,"volume":0.15299999713897705},{"timestamp":1742378520000,"open":329.04,"high":329.07,"low":328.955,"close":329.07,"volume":0.05400000140070915},{"timestamp":1742378580000,"open":328.958,"high":329.373,"low":328.958,"close":329.255,"volume":0.26100000739097595},{"timestamp":1742378640000,"open":329.364,"high":329.364,"low":329.146,"close":329.279,"volume":0.22499999403953552},{"timestamp":1742378700000,"open":329.143,"high":329.373,"low":329.14,"close":329.243,"volume":0.4320000112056732},{"timestamp":1742378760000,"open":329.358,"high":330.073,"low":329.264,"close":329.87,"volume":0.4230000078678131},{"timestamp":1742378820000,"open":329.943,"high":330.299,"low":329.74,"close":330.299,"volume":0.4950000047683716},{"timestamp":1742378880000,"open":330.152,"high":330.276,"low":329.949,"close":330.14,"volume":0.27900001406669617},{"timestamp":1742378940000,"open":330.046,"high":330.149,"low":330.046,"close":330.149,"volume":0.07199999690055847},{"timestamp":1742379000000,"open":330.07,"high":330.099,"low":329.64,"close":329.767,"volume":0.5130000114440918},{"timestamp":1742379060000,"open":329.846,"high":329.899,"low":329.752,"close":329.764,"volume":0.1979999989271164},{"timestamp":1742379120000,"open":329.876,"high":329.876,"low":329.64,"close":329.643,"volume":0.2070000022649765},{"timestamp":1742379180000,"open":329.767,"high":329.852,"low":329.67,"close":329.74,"volume":0.09000000357627869},{"timestamp":1742379240000,"open":329.858,"high":329.876,"low":329.746,"close":329.876,"volume":0.17100000381469727},{"timestamp":1742379300000,"open":329.773,"high":329.879,"low":329.667,"close":329.667,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":329.74,"high":329.776,"low":329.458,"close":329.555,"volume":0.2160000056028366},{"timestamp":1742379420000,"open":329.47,"high":329.567,"low":329.24,"close":329.376,"volume":0.3059999942779541},{"timestamp":1742379480000,"open":329.443,"high":329.652,"low":329.349,"close":329.599,"volume":0.12600000202655792},{"timestamp":1742379540000,"open":329.67,"high":329.679,"low":329.358,"close":329.47,"volume":0.09000000357627869},{"timestamp":1742379600000,"open":329.552,"high":330.049,"low":329.361,"close":329.752,"volume":0.4860000014305115},{"timestamp":1742379660000,"open":329.899,"high":329.899,"low":329.77,"close":329.779,"volume":0.07199999690055847},{"timestamp":1742379720000,"open":329.561,"high":329.799,"low":329.561,"close":329.799,"volume":0.17100000381469727},{"timestamp":1742379780000,"open":329.667,"high":329.74,"low":329.64,"close":329.64,"volume":0.05400000140070915},{"timestamp":1742379840000,"open":329.746,"high":329.746,"low":329.461,"close":329.461,"volume":0.3149999976158142},{"timestamp":1742379900000,"open":329.555,"high":329.555,"low":329.299,"close":329.376,"volume":0.1080000028014183},{"timestamp":1742379960000,"open":329.276,"high":329.479,"low":329.261,"close":329.276,"volume":0.17100000381469727},{"timestamp":1742380020000,"open":329.343,"high":329.343,"low":329.14,"close":329.276,"volume":0.14399999380111694},{"timestamp":1742380080000,"open":329.146,"high":329.57,"low":329.146,"close":329.479,"volume":0.1889999955892563},{"timestamp":1742380140000,"open":329.543,"high":329.576,"low":329.455,"close":329.479,"volume":0.09000000357627869},{"timestamp":1742380200000,"open":329.576,"high":329.867,"low":329.449,"close":329.699,"volume":0.2879999876022339},{"timestamp":1742380260000,"open":329.773,"high":329.973,"low":329.664,"close":329.758,"volume":0.22499999403953552},{"timestamp":1742380320000,"open":329.64,"high":329.776,"low":329.346,"close":329.452,"volume":0.1979999989271164},{"timestamp":1742380380000,"open":329.376,"high":329.499,"low":329.355,"close":329.355,"volume":0.25200000405311584},{"timestamp":1742380440000,"open":329.364,"high":329.499,"low":329.358,"close":329.464,"volume":0.14399999380111694},{"timestamp":1742380500000,"open":329.376,"high":329.461,"low":329.376,"close":329.461,"volume":0.035999998450279236},{"timestamp":1742380560000,"open":329.346,"high":329.455,"low":329.346,"close":329.455,"volume":0.035999998450279236},{"timestamp":1742380620000,"open":329.352,"high":329.467,"low":329.146,"close":329.258,"volume":0.2879999876022339},{"timestamp":1742380680000,"open":329.146,"high":329.349,"low":329.143,"close":329.276,"volume":0.1979999989271164},{"timestamp":1742380740000,"open":329.364,"high":329.373,"low":329.24,"close":329.361,"volume":0.12600000202655792},{"timestamp":1742380800000,"open":329.299,"high":329.399,"low":329.264,"close":329.399,"volume":0.08100000023841858},{"timestamp":1742380860000,"open":329.276,"high":329.461,"low":329.276,"close":329.37,"volume":0.14399999380111694},{"timestamp":1742380920000,"open":329.461,"high":329.499,"low":329.355,"close":329.355,"volume":0.07199999690055847},{"timestamp":1742380980000,"open":329.479,"high":329.479,"low":329.34,"close":329.34,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":329.479,"high":329.576,"low":329.373,"close":329.552,"volume":0.17100000381469727},{"timestamp":1742381100000,"open":329.476,"high":329.579,"low":329.44,"close":329.452,"volume":0.09000000357627869},{"timestamp":1742381160000,"open":329.54,"high":329.576,"low":329.449,"close":329.473,"volume":0.08100000023841858},{"timestamp":1742381220000,"open":329.443,"high":329.464,"low":329.267,"close":329.355,"volume":0.25200000405311584},{"timestamp":1742381280000,"open":329.47,"high":329.47,"low":329.24,"close":329.399,"volume":0.11699999868869781},{"timestamp":1742381340000,"open":329.264,"high":329.479,"low":329.049,"close":329.199,"volume":0.2160000056028366},{"timestamp":1742381400000,"open":329.264,"high":329.264,"low":329.164,"close":329.164,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":329.258,"high":329.258,"low":329.146,"close":329.243,"volume":0.1979999989271164},{"timestamp":1742381520000,"open":329.149,"high":329.149,"low":329.149,"close":329.149,"volume":0.017999999225139618},{"timestamp":1742381580000,"open":329.279,"high":329.352,"low":329.243,"close":329.346,"volume":0.09000000357627869},{"timestamp":1742381640000,"open":329.261,"high":329.379,"low":329.249,"close":329.352,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":329.261,"high":329.261,"low":328.852,"close":328.955,"volume":0.18000000715255737},{"timestamp":1742381760000,"open":328.879,"high":329.343,"low":328.643,"close":328.743,"volume":0.5580000281333923},{"timestamp":1742381820000,"open":328.655,"high":328.74,"low":328.249,"close":328.349,"volume":0.26100000739097595},{"timestamp":1742381880000,"open":328.246,"high":328.246,"low":328.246,"close":328.246,"volume":0.017999999225139618},{"timestamp":1742381940000,"open":328.443,"high":328.446,"low":328.179,"close":328.361,"volume":0.26100000739097595},{"timestamp":1742382000000,"open":328.255,"high":328.376,"low":328.246,"close":328.34,"volume":0.18000000715255737},{"timestamp":1742382060000,"open":328.276,"high":328.47,"low":328.24,"close":328.355,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":328.255,"high":328.399,"low":328.255,"close":328.361,"volume":0.22499999403953552},{"timestamp":1742382180000,"open":328.273,"high":328.576,"low":328.273,"close":328.576,"volume":0.25200000405311584},{"timestamp":1742382240000,"open":328.452,"high":328.699,"low":328.34,"close":328.549,"volume":0.3959999978542328},{"timestamp":1742382300000,"open":328.646,"high":328.752,"low":328.34,"close":328.349,"volume":0.4950000047683716},{"timestamp":1742382360000,"open":328.499,"high":328.499,"low":328.243,"close":328.299,"volume":0.16200000047683716},{"timestamp":1742382420000,"open":328.346,"high":328.576,"low":328.243,"close":328.355,"volume":0.3149999976158142},{"timestamp":1742382480000,"open":328.267,"high":328.267,"low":328.267,"close":328.267,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":328.364,"high":328.364,"low":328.273,"close":328.273,"volume":0.035999998450279236},{"timestamp":1742382600000,"open":328.349,"high":328.399,"low":328.255,"close":328.276,"volume":0.07199999690055847},{"timestamp":1742382660000,"open":328.361,"high":328.449,"low":328.264,"close":328.449,"volume":0.08100000023841858},{"timestamp":1742382720000,"open":328.346,"high":328.455,"low":328.346,"close":328.367,"volume":0.05400000140070915},{"timestamp":1742382780000,"open":328.461,"high":328.464,"low":328.352,"close":328.352,"volume":0.07199999690055847},{"timestamp":1742382840000,"open":328.455,"high":328.499,"low":328.24,"close":328.364,"volume":0.27000001072883606},{"timestamp":1742382900000,"open":328.249,"high":328.249,"low":328.249,"close":328.249,"volume":0.017999999225139618},{"timestamp":1742382960000,"open":328.364,"high":328.364,"low":328.27,"close":328.299,"volume":0.08100000023841858},{"timestamp":1742383020000,"open":328.376,"high":328.461,"low":328.255,"close":328.461,"volume":0.15299999713897705},{"timestamp":1742383080000,"open":328.558,"high":328.558,"low":328.264,"close":328.264,"volume":0.18000000715255737},{"timestamp":1742383140000,"open":328.346,"high":328.376,"low":328.243,"close":328.249,"volume":0.14399999380111694},{"timestamp":1742383200000,"open":328.349,"high":328.555,"low":328.299,"close":328.47,"volume":0.11699999868869781},{"timestamp":1742383260000,"open":328.373,"high":328.499,"low":328.24,"close":328.279,"volume":0.34200000762939453},{"timestamp":1742383320000,"open":328.399,"high":328.476,"low":328.243,"close":328.379,"volume":0.4410000145435333},{"timestamp":1742383380000,"open":328.47,"high":328.47,"low":328.252,"close":328.449,"volume":0.14399999380111694},{"timestamp":1742383440000,"open":328.252,"high":328.476,"low":328.24,"close":328.346,"volume":0.1979999989271164},{"timestamp":1742383500000,"open":328.476,"high":328.499,"low":328.243,"close":328.499,"volume":0.16200000047683716},{"timestamp":1742383560000,"open":328.367,"high":328.467,"low":328.261,"close":328.376,"volume":0.17100000381469727},{"timestamp":1742383620000,"open":328.24,"high":328.376,"low":328.24,"close":328.276,"volume":0.05400000140070915},{"timestamp":1742383680000,"open":328.352,"high":328.376,"low":328.252,"close":328.252,"volume":0.1080000028014183},{"timestamp":1742383740000,"open":328.355,"high":328.499,"low":327.558,"close":327.558,"volume":0.7559999823570251},{"timestamp":1742383800000,"open":327.476,"high":327.755,"low":327.44,"close":327.449,"volume":0.47699999809265137},{"timestamp":1742383860000,"open":327.546,"high":327.576,"low":327.443,"close":327.567,"volume":0.296999990940094},{"timestamp":1742383920000,"open":327.467,"high":327.57,"low":327.246,"close":327.455,"volume":0.4230000078678131},{"timestamp":1742383980000,"open":327.346,"high":327.499,"low":327.067,"close":327.176,"volume":0.25200000405311584},{"timestamp":1742384040000,"open":327.249,"high":327.27,"low":327.043,"close":327.043,"volume":0.22499999403953552},{"timestamp":1742384100000,"open":327.161,"high":327.199,"low":326.973,"close":327.073,"volume":0.3059999942779541},{"timestamp":1742384160000,"open":327.058,"high":327.099,"low":326.943,"close":327.07,"volume":0.23399999737739563},{"timestamp":1742384220000,"open":326.949,"high":327.555,"low":326.949,"close":327.264,"volume":0.46799999475479126},{"timestamp":1742384280000,"open":327.14,"high":327.479,"low":327.14,"close":327.455,"volume":0.2070000022649765},{"timestamp":1742384340000,"open":327.364,"high":327.461,"low":327.243,"close":327.273,"volume":0.296999990940094},{"timestamp":1742384400000,"open":327.179,"high":327.279,"low":326.855,"close":326.861,"volume":0.25200000405311584},{"timestamp":1742384460000,"open":326.967,"high":327.376,"low":326.846,"close":327.161,"volume":0.27000001072883606},{"timestamp":1742384520000,"open":327.146,"high":327.267,"low":327.146,"close":327.267,"volume":0.12600000202655792},{"timestamp":1742384580000,"open":327.246,"high":327.246,"low":326.852,"close":327.067,"volume":0.3059999942779541},{"timestamp":1742384640000,"open":327.199,"high":327.199,"low":326.843,"close":326.967,"volume":0.4320000112056732},{"timestamp":1742384700000,"open":327.061,"high":327.499,"low":326.94,"close":327.373,"volume":0.47699999809265137},{"timestamp":1742384760000,"open":327.255,"high":327.399,"low":327.24,"close":327.299,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":327.364,"high":327.399,"low":327.249,"close":327.264,"volume":0.14399999380111694},{"timestamp":1742384880000,"open":327.399,"high":327.667,"low":327.249,"close":327.576,"volume":0.27000001072883606},{"timestamp":1742384940000,"open":327.679,"high":327.679,"low":326.943,"close":327.046,"volume":0.5400000214576721},{"timestamp":1742385000000,"open":326.976,"high":327.07,"low":326.952,"close":327.061,"volume":0.18000000715255737},{"timestamp":1742385060000,"open":326.964,"high":327.099,"low":326.946,"close":327.076,"volume":0.15299999713897705},{"timestamp":1742385120000,"open":326.943,"high":327.046,"low":326.943,"close":326.955,"volume":0.05400000140070915},{"timestamp":1742385180000,"open":327.099,"high":327.27,"low":326.97,"close":327.099,"volume":0.4050000011920929},{"timestamp":1742385240000,"open":326.999,"high":327.199,"low":326.849,"close":327.043,"volume":0.46799999475479126},{"timestamp":1742385300000,"open":327.161,"high":327.499,"low":327.043,"close":327.076,"volume":0.6389999985694885},{"timestamp":1742385360000,"open":327.199,"high":327.57,"low":327.049,"close":327.479,"volume":0.7739999890327454},{"timestamp":1742385420000,"open":327.47,"high":327.499,"low":327.346,"close":327.47,"volume":0.4230000078678131},{"timestamp":1742385480000,"open":327.352,"high":327.499,"low":327.24,"close":327.34,"volume":0.5130000114440918},{"timestamp":1742385540000,"open":327.499,"high":327.679,"low":327.34,"close":327.555,"volume":0.3869999945163727},{"timestamp":1742385600000,"open":327.699,"high":328.167,"low":327.664,"close":328.073,"volume":0.35100001096725464},{"timestamp":1742385660000,"open":328.14,"high":328.17,"low":328.049,"close":328.067,"volume":0.18000000715255737},{"timestamp":1742385720000,"open":328.173,"high":328.261,"low":328.064,"close":328.261,"volume":0.1080000028014183},{"timestamp":1742385780000,"open":328.152,"high":328.24,"low":327.949,"close":328.07,"volume":0.25200000405311584},{"timestamp":1742385840000,"open":328.179,"high":328.179,"low":327.767,"close":327.767,"volume":0.27900001406669617},{"timestamp":1742385900000,"open":327.852,"high":327.864,"low":327.74,"close":327.74,"volume":0.11699999868869781},{"timestamp":1742385960000,"open":327.84,"high":327.84,"low":327.84,"close":327.84,"volume":0.017999999225139618},{"timestamp":1742386020000,"open":327.746,"high":327.876,"low":327.746,"close":327.799,"volume":0.09000000357627869},{"timestamp":1742386080000,"open":327.876,"high":327.876,"low":327.74,"close":327.74,"volume":0.035999998450279236},{"timestamp":1742386140000,"open":327.84,"high":327.899,"low":327.799,"close":327.899,"volume":0.05400000140070915},{"timestamp":1742386200000,"open":327.758,"high":327.899,"low":327.74,"close":327.87,"volume":0.13500000536441803},{"timestamp":1742386260000,"open":327.752,"high":328.07,"low":327.74,"close":327.864,"volume":0.35100001096725464},{"timestamp":1742386320000,"open":327.773,"high":327.858,"low":327.746,"close":327.764,"volume":0.16200000047683716},{"timestamp":1742386380000,"open":327.852,"high":327.864,"low":327.54,"close":327.664,"volume":0.3059999942779541},{"timestamp":1742386440000,"open":327.543,"high":327.643,"low":327.461,"close":327.54,"volume":0.18000000715255737},{"timestamp":1742386500000,"open":327.452,"high":328.255,"low":327.452,"close":328.255,"volume":0.6119999885559082},{"timestamp":1742386560000,"open":328.149,"high":328.476,"low":328.149,"close":328.364,"volume":0.1979999989271164},{"timestamp":1742386620000,"open":328.443,"high":328.561,"low":328.443,"close":328.558,"volume":0.08100000023841858},{"timestamp":1742386680000,"open":328.479,"high":328.676,"low":328.479,"close":328.546,"volume":0.1080000028014183},{"timestamp":1742386740000,"open":328.661,"high":328.955,"low":328.47,"close":328.47,"volume":0.3959999978542328},{"timestamp":1742386800000,"open":328.549,"high":328.599,"low":328.452,"close":328.455,"volume":0.11699999868869781},{"timestamp":1742386860000,"open":328.352,"high":328.476,"low":328.34,"close":328.379,"volume":0.17100000381469727},{"timestamp":1742386920000,"open":328.458,"high":328.458,"low":328.37,"close":328.37,"volume":0.035999998450279236},{"timestamp":1742386980000,"open":328.446,"high":328.47,"low":328.349,"close":328.349,"volume":0.13500000536441803},{"timestamp":1742387040000,"open":328.476,"high":328.476,"low":328.464,"close":328.464,"volume":0.035999998450279236},{"timestamp":1742387100000,"open":328.44,"high":328.779,"low":328.44,"close":328.643,"volume":0.3149999976158142},{"timestamp":1742387160000,"open":328.54,"high":328.643,"low":328.54,"close":328.54,"volume":0.05400000140070915},{"timestamp":1742387280000,"open":328.699,"high":328.699,"low":328.543,"close":328.679,"volume":0.16200000047683716},{"timestamp":1742387340000,"open":328.599,"high":328.779,"low":328.443,"close":328.446,"volume":0.3779999911785126},{"timestamp":1742387400000,"open":328.555,"high":328.843,"low":328.455,"close":328.652,"volume":0.3059999942779541},{"timestamp":1742387460000,"open":328.567,"high":328.699,"low":328.54,"close":328.54,"volume":0.24300000071525574},{"timestamp":1742387520000,"open":328.676,"high":328.676,"low":328.555,"close":328.643,"volume":0.05400000140070915},{"timestamp":1742387580000,"open":328.543,"high":328.74,"low":328.543,"close":328.74,"volume":0.07199999690055847},{"timestamp":1742387640000,"open":328.679,"high":328.776,"low":328.646,"close":328.646,"volume":0.3149999976158142},{"timestamp":1742387700000,"open":328.746,"high":328.752,"low":328.561,"close":328.561,"volume":0.1080000028014183},{"timestamp":1742387760000,"open":328.655,"high":328.655,"low":328.549,"close":328.64,"volume":0.12600000202655792},{"timestamp":1742387820000,"open":328.573,"high":328.776,"low":328.558,"close":328.679,"volume":0.1080000028014183},{"timestamp":1742387880000,"open":328.773,"high":328.776,"low":328.57,"close":328.776,"volume":0.12600000202655792},{"timestamp":1742387940000,"open":328.667,"high":328.879,"low":328.667,"close":328.773,"volume":0.08100000023841858},{"timestamp":1742388000000,"open":328.899,"high":329.046,"low":328.761,"close":328.943,"volume":0.1979999989271164},{"timestamp":1742388060000,"open":329.043,"high":329.061,"low":328.946,"close":329.061,"volume":0.1080000028014183},{"timestamp":1742388120000,"open":328.958,"high":329.043,"low":328.958,"close":329.043,"volume":0.027000000700354576},{"timestamp":1742388180000,"open":328.979,"high":328.979,"low":328.843,"close":328.964,"volume":0.12600000202655792},{"timestamp":1742388240000,"open":328.899,"high":329.199,"low":328.667,"close":329.176,"volume":0.3869999945163727},{"timestamp":1742388300000,"open":329.076,"high":329.173,"low":328.861,"close":328.879,"volume":0.24300000071525574},{"timestamp":1742388360000,"open":328.967,"high":328.976,"low":328.87,"close":328.876,"volume":0.1080000028014183},{"timestamp":1742388420000,"open":328.94,"high":328.973,"low":328.87,"close":328.87,"volume":0.07199999690055847},{"timestamp":1742388480000,"open":329.061,"high":329.061,"low":328.852,"close":328.955,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":328.861,"high":328.97,"low":328.84,"close":328.858,"volume":0.23399999737739563},{"timestamp":1742388600000,"open":328.949,"high":329.158,"low":328.876,"close":329.079,"volume":0.296999990940094},{"timestamp":1742388660000,"open":328.964,"high":329.258,"low":328.964,"close":329.073,"volume":0.1979999989271164},{"timestamp":1742388720000,"open":329.158,"high":329.158,"low":328.949,"close":328.949,"volume":0.1979999989271164},{"timestamp":1742388780000,"open":329.04,"high":329.067,"low":328.949,"close":329.058,"volume":0.12600000202655792},{"timestamp":1742388840000,"open":328.979,"high":329.273,"low":328.94,"close":329.155,"volume":0.3059999942779541},{"timestamp":1742388900000,"open":329.27,"high":329.376,"low":329.199,"close":329.358,"volume":0.14399999380111694},{"timestamp":1742388960000,"open":329.246,"high":329.473,"low":329.246,"close":329.399,"volume":0.18000000715255737},{"timestamp":1742389020000,"open":329.44,"high":329.44,"low":329.164,"close":329.273,"volume":0.1979999989271164},{"timestamp":1742389080000,"open":329.149,"high":329.276,"low":329.149,"close":329.164,"volume":0.05400000140070915},{"timestamp":1742389140000,"open":329.27,"high":329.57,"low":329.27,"close":329.352,"volume":0.3149999976158142},{"timestamp":1742389200000,"open":329.47,"high":329.761,"low":329.44,"close":329.558,"volume":0.34200000762939453},{"timestamp":1742389320000,"open":329.661,"high":329.899,"low":329.573,"close":329.767,"volume":0.2879999876022339},{"timestamp":1742389380000,"open":329.855,"high":329.879,"low":329.64,"close":329.64,"volume":0.1979999989271164},{"timestamp":1742389440000,"open":329.761,"high":329.899,"low":329.64,"close":329.779,"volume":0.34200000762939453},{"timestamp":1742389500000,"open":329.676,"high":329.799,"low":329.643,"close":329.646,"volume":0.27000001072883606},{"timestamp":1742389560000,"open":329.843,"high":329.949,"low":329.74,"close":329.843,"volume":0.24300000071525574},{"timestamp":1742389620000,"open":329.776,"high":329.858,"low":329.776,"close":329.858,"volume":0.035999998450279236},{"timestamp":1742389680000,"open":329.755,"high":329.861,"low":329.746,"close":329.746,"volume":0.05400000140070915},{"timestamp":1742389740000,"open":329.852,"high":329.852,"low":329.74,"close":329.74,"volume":0.035999998450279236},{"timestamp":1742389800000,"open":329.84,"high":329.964,"low":329.743,"close":329.743,"volume":0.26100000739097595},{"timestamp":1742389860000,"open":329.899,"high":329.976,"low":329.74,"close":329.77,"volume":0.2070000022649765},{"timestamp":1742389920000,"open":329.873,"high":329.873,"low":329.761,"close":329.761,"volume":0.1080000028014183},{"timestamp":1742389980000,"open":329.761,"high":329.899,"low":329.746,"close":329.746,"volume":0.13500000536441803},{"timestamp":1742390040000,"open":329.87,"high":329.87,"low":329.758,"close":329.758,"volume":0.07199999690055847},{"timestamp":1742390100000,"open":329.846,"high":329.876,"low":329.776,"close":329.876,"volume":0.07199999690055847},{"timestamp":1742390160000,"open":329.758,"high":329.858,"low":329.599,"close":329.646,"volume":0.18000000715255737},{"timestamp":1742390220000,"open":329.558,"high":329.655,"low":329.558,"close":329.655,"volume":0.035999998450279236},{"timestamp":1742390280000,"open":329.57,"high":329.799,"low":329.473,"close":329.473,"volume":0.09000000357627869},{"timestamp":1742390340000,"open":329.573,"high":329.573,"low":329.464,"close":329.464,"volume":0.035999998450279236},{"timestamp":1742390400000,"open":329.549,"high":329.576,"low":329.452,"close":329.47,"volume":0.1080000028014183},{"timestamp":1742390460000,"open":329.599,"high":329.599,"low":329.476,"close":329.54,"volume":0.09000000357627869},{"timestamp":1742390520000,"open":329.467,"high":329.555,"low":329.467,"close":329.555,"volume":0.07199999690055847},{"timestamp":1742390580000,"open":329.458,"high":329.599,"low":329.452,"close":329.576,"volume":0.07199999690055847},{"timestamp":1742390640000,"open":329.479,"high":329.558,"low":329.479,"close":329.558,"volume":0.035999998450279236},{"timestamp":1742390700000,"open":329.47,"high":329.543,"low":329.04,"close":329.14,"volume":0.36899998784065247},{"timestamp":1742390760000,"open":329.049,"high":329.167,"low":329.049,"close":329.167,"volume":0.035999998450279236},{"timestamp":1742390820000,"open":329.049,"high":329.379,"low":329.049,"close":329.373,"volume":0.14399999380111694},{"timestamp":1742390880000,"open":329.273,"high":329.367,"low":329.258,"close":329.258,"volume":0.07199999690055847},{"timestamp":1742390940000,"open":329.364,"high":329.364,"low":329.27,"close":329.358,"volume":0.05400000140070915},{"timestamp":1742391000000,"open":329.246,"high":329.37,"low":328.949,"close":329.158,"volume":0.3779999911785126},{"timestamp":1742391060000,"open":329.052,"high":329.179,"low":328.676,"close":328.676,"volume":0.5040000081062317},{"timestamp":1742391120000,"open":328.776,"high":329.079,"low":328.658,"close":329.061,"volume":0.4860000014305115},{"timestamp":1742391180000,"open":328.97,"high":329.579,"low":328.97,"close":329.579,"volume":0.36000001430511475},{"timestamp":1742391240000,"open":329.399,"high":329.467,"low":329.246,"close":329.44,"volume":0.36000001430511475},{"timestamp":1742391300000,"open":329.399,"high":329.779,"low":329.376,"close":329.779,"volume":0.3059999942779541},{"timestamp":1742391360000,"open":329.649,"high":329.649,"low":328.946,"close":328.999,"volume":0.36899998784065247},{"timestamp":1742391420000,"open":329.067,"high":329.067,"low":328.64,"close":328.679,"volume":0.296999990940094},{"timestamp":1742391480000,"open":328.779,"high":328.87,"low":328.643,"close":328.758,"volume":0.4950000047683716},{"timestamp":1742391540000,"open":328.646,"high":328.74,"low":328.452,"close":328.452,"volume":0.25200000405311584},{"timestamp":1742391600000,"open":328.599,"high":328.599,"low":328.146,"close":328.258,"volume":0.5040000081062317},{"timestamp":1742391660000,"open":328.379,"high":328.399,"low":328.27,"close":328.299,"volume":0.1080000028014183},{"timestamp":1742391720000,"open":328.367,"high":328.373,"low":328.143,"close":328.27,"volume":0.3059999942779541},{"timestamp":1742391780000,"open":328.361,"high":328.361,"low":328.149,"close":328.27,"volume":0.23399999737739563},{"timestamp":1742391840000,"open":328.24,"high":328.24,"low":327.946,"close":327.999,"volume":0.34200000762939453},{"timestamp":1742391900000,"open":328.067,"high":328.252,"low":327.743,"close":327.876,"volume":0.7559999823570251},{"timestamp":1742391960000,"open":327.979,"high":327.979,"low":327.24,"close":327.379,"volume":0.7379999756813049},{"timestamp":1742392020000,"open":327.455,"high":327.455,"low":327.455,"close":327.455,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":327.37,"high":327.464,"low":326.64,"close":326.755,"volume":0.3240000009536743},{"timestamp":1742392140000,"open":326.655,"high":327.676,"low":326.655,"close":327.352,"volume":0.5580000281333923},{"timestamp":1742392200000,"open":327.479,"high":327.479,"low":327.361,"close":327.452,"volume":0.06300000101327896},{"timestamp":1742392260000,"open":327.152,"high":327.264,"low":327.143,"close":327.264,"volume":0.23399999737739563},{"timestamp":1742392320000,"open":327.376,"high":327.376,"low":327.276,"close":327.276,"volume":0.035999998450279236},{"timestamp":1742392380000,"open":327.364,"high":327.679,"low":327.249,"close":327.552,"volume":0.3240000009536743},{"timestamp":1742392440000,"open":327.64,"high":327.67,"low":327.567,"close":327.67,"volume":0.09000000357627869},{"timestamp":1742392500000,"open":327.564,"high":327.679,"low":327.543,"close":327.546,"volume":0.1979999989271164},{"timestamp":1742392560000,"open":327.664,"high":327.667,"low":327.546,"close":327.667,"volume":0.05400000140070915},{"timestamp":1742392620000,"open":327.555,"high":327.679,"low":327.44,"close":327.54,"volume":0.27000001072883606},{"timestamp":1742392680000,"open":327.464,"high":327.576,"low":327.143,"close":327.249,"volume":0.3240000009536743},{"timestamp":1742392740000,"open":327.146,"high":327.299,"low":327.043,"close":327.043,"volume":0.2160000056028366},{"timestamp":1742392800000,"open":327.143,"high":327.664,"low":327.04,"close":327.558,"volume":0.4950000047683716},{"timestamp":1742392860000,"open":327.561,"high":327.579,"low":327.44,"close":327.564,"volume":0.09000000357627869},{"timestamp":1742392920000,"open":327.446,"high":327.473,"low":327.14,"close":327.27,"volume":0.6119999885559082},{"timestamp":1742392980000,"open":327.364,"high":327.576,"low":327.267,"close":327.455,"volume":0.34200000762939453},{"timestamp":1742393040000,"open":327.37,"high":327.476,"low":327.24,"close":327.24,"volume":0.14399999380111694},{"timestamp":1742393100000,"open":327.358,"high":327.67,"low":327.249,"close":327.643,"volume":0.5580000281333923},{"timestamp":1742393160000,"open":327.57,"high":327.779,"low":327.452,"close":327.773,"volume":0.2879999876022339},{"timestamp":1742393220000,"open":327.679,"high":327.776,"low":327.343,"close":327.379,"volume":0.3149999976158142},{"timestamp":1742393280000,"open":327.452,"high":327.499,"low":327.246,"close":327.279,"volume":0.3059999942779541},{"timestamp":1742393340000,"open":327.355,"high":327.852,"low":327.355,"close":327.799,"volume":0.2160000056028366},{"timestamp":1742393400000,"open":327.843,"high":328.099,"low":327.655,"close":327.979,"volume":0.3779999911785126},{"timestamp":1742393460000,"open":328.043,"high":328.076,"low":327.843,"close":327.946,"volume":0.1979999989271164},{"timestamp":1742393520000,"open":328.046,"high":328.076,"low":327.943,"close":327.943,"volume":0.26100000739097595},{"timestamp":1742393580000,"open":328.052,"high":328.067,"low":327.94,"close":327.94,"volume":0.12600000202655792},{"timestamp":1742393640000,"open":328.052,"high":328.164,"low":327.94,"close":328.164,"volume":0.25200000405311584},{"timestamp":1742393700000,"open":328.079,"high":328.173,"low":327.87,"close":327.87,"volume":0.25200000405311584},{"timestamp":1742393760000,"open":327.961,"high":328.067,"low":327.846,"close":327.873,"volume":0.27000001072883606},{"timestamp":1742393820000,"open":327.976,"high":327.976,"low":327.846,"close":327.873,"volume":0.23399999737739563},{"timestamp":1742393880000,"open":327.979,"high":328.099,"low":327.843,"close":328.079,"volume":0.6389999985694885},{"timestamp":1742393940000,"open":327.964,"high":327.979,"low":327.84,"close":327.879,"volume":0.34200000762939453},{"timestamp":1742394000000,"open":327.955,"high":328.273,"low":327.843,"close":328.14,"volume":0.2160000056028366},{"timestamp":1742394060000,"open":328.246,"high":328.476,"low":328.149,"close":328.346,"volume":0.2160000056028366},{"timestamp":1742394120000,"open":328.47,"high":328.479,"low":328.349,"close":328.352,"volume":0.18000000715255737},{"timestamp":1742394180000,"open":328.458,"high":328.464,"low":328.155,"close":328.249,"volume":0.2160000056028366},{"timestamp":1742394240000,"open":328.164,"high":328.299,"low":328.14,"close":328.155,"volume":0.23399999737739563},{"timestamp":1742394300000,"open":328.273,"high":328.349,"low":328.14,"close":328.176,"volume":0.25200000405311584},{"timestamp":1742394360000,"open":328.264,"high":328.27,"low":328.049,"close":328.099,"volume":0.3869999945163727},{"timestamp":1742394420000,"open":328.079,"high":328.079,"low":327.943,"close":328.073,"volume":0.12600000202655792},{"timestamp":1742394480000,"open":327.955,"high":328.099,"low":327.84,"close":327.87,"volume":0.3330000042915344},{"timestamp":1742394540000,"open":327.943,"high":327.999,"low":327.749,"close":327.761,"volume":0.27900001406669617},{"timestamp":1742394600000,"open":327.864,"high":328.464,"low":327.658,"close":328.452,"volume":0.5759999752044678},{"timestamp":1742394660000,"open":328.34,"high":328.479,"low":328.34,"close":328.449,"volume":0.08100000023841858},{"timestamp":1742394720000,"open":328.34,"high":328.499,"low":328.34,"close":328.34,"volume":0.14399999380111694},{"timestamp":1742394780000,"open":328.455,"high":328.667,"low":328.364,"close":328.576,"volume":0.16200000047683716},{"timestamp":1742394840000,"open":328.673,"high":328.673,"low":328.343,"close":328.399,"volume":0.4410000145435333},{"timestamp":1742394900000,"open":328.467,"high":328.467,"low":328.249,"close":328.373,"volume":0.4050000011920929},{"timestamp":1742394960000,"open":328.276,"high":328.47,"low":328.252,"close":328.343,"volume":0.3959999978542328},{"timestamp":1742395020000,"open":328.276,"high":328.658,"low":328.258,"close":328.546,"volume":0.3869999945163727},{"timestamp":1742395080000,"open":328.464,"high":328.776,"low":328.443,"close":328.773,"volume":0.35100001096725464},{"timestamp":1742395140000,"open":328.643,"high":328.767,"low":328.54,"close":328.699,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":328.579,"high":328.776,"low":328.449,"close":328.549,"volume":0.45899999141693115},{"timestamp":1742395260000,"open":328.499,"high":328.746,"low":328.479,"close":328.573,"volume":0.5580000281333923},{"timestamp":1742395320000,"open":328.67,"high":328.776,"low":328.343,"close":328.37,"volume":0.4860000014305115},{"timestamp":1742395380000,"open":328.443,"high":328.676,"low":328.349,"close":328.376,"volume":0.36000001430511475},{"timestamp":1742395440000,"open":328.476,"high":328.476,"low":328.343,"close":328.379,"volume":0.36899998784065247},{"timestamp":1742395500000,"open":328.44,"high":328.576,"low":328.34,"close":328.573,"volume":0.531000018119812},{"timestamp":1742395560000,"open":328.458,"high":328.579,"low":328.455,"close":328.576,"volume":0.26100000739097595},{"timestamp":1742395620000,"open":328.443,"high":328.861,"low":328.443,"close":328.761,"volume":0.3059999942779541},{"timestamp":1742395680000,"open":328.855,"high":328.879,"low":328.749,"close":328.779,"volume":0.45899999141693115},{"timestamp":1742395740000,"open":328.867,"high":328.867,"low":328.543,"close":328.543,"volume":0.16200000047683716},{"timestamp":1742395800000,"open":328.676,"high":329.199,"low":328.54,"close":329.14,"volume":0.746999979019165},{"timestamp":1742395860000,"open":329.064,"high":329.355,"low":329.052,"close":329.27,"volume":0.3330000042915344},{"timestamp":1742395920000,"open":329.355,"high":329.567,"low":329.24,"close":329.567,"volume":0.5580000281333923},{"timestamp":1742395980000,"open":329.452,"high":329.579,"low":329.349,"close":329.458,"volume":0.44999998807907104},{"timestamp":1742396040000,"open":329.355,"high":329.499,"low":329.252,"close":329.499,"volume":0.5669999718666077},{"timestamp":1742396100000,"open":329.399,"high":329.47,"low":329.24,"close":329.349,"volume":0.4230000078678131},{"timestamp":1742396160000,"open":329.261,"high":329.776,"low":329.261,"close":329.764,"volume":0.5400000214576721},{"timestamp":1742396220000,"open":329.652,"high":330.073,"low":329.543,"close":329.546,"volume":0.8100000023841858},{"timestamp":1742396280000,"open":329.649,"high":329.779,"low":329.479,"close":329.499,"volume":0.5130000114440918},{"timestamp":1742396340000,"open":329.579,"high":329.699,"low":329.255,"close":329.361,"volume":0.6930000185966492},{"timestamp":1742396400000,"open":329.467,"high":329.467,"low":328.852,"close":328.879,"volume":0.6840000152587891},{"timestamp":1742396460000,"open":328.958,"high":329.076,"low":328.743,"close":328.861,"volume":0.36000001430511475},{"timestamp":1742396520000,"open":328.999,"high":329.261,"low":328.84,"close":329.155,"volume":0.6299999952316284},{"timestamp":1742396580000,"open":329.252,"high":329.252,"low":329.07,"close":329.07,"volume":0.17100000381469727},{"timestamp":1742396640000,"open":329.167,"high":329.167,"low":328.94,"close":329.046,"volume":0.27000001072883606},{"timestamp":1742396700000,"open":329.079,"high":329.079,"low":328.74,"close":328.879,"volume":0.3330000042915344},{"timestamp":1742396760000,"open":328.746,"high":329.099,"low":328.746,"close":329.052,"volume":0.1979999989271164},{"timestamp":1742396820000,"open":328.979,"high":329.299,"low":328.979,"close":329.252,"volume":0.3149999976158142},{"timestamp":1742396880000,"open":329.249,"high":329.399,"low":329.055,"close":329.273,"volume":0.7649999856948853},{"timestamp":1742396940000,"open":329.179,"high":329.273,"low":329.049,"close":329.146,"volume":0.23399999737739563},{"timestamp":1742397000000,"open":329.14,"high":329.679,"low":329.064,"close":329.561,"volume":0.5580000281333923},{"timestamp":1742397060000,"open":329.452,"high":329.599,"low":329.443,"close":329.579,"volume":0.7020000219345093},{"timestamp":1742397120000,"open":329.464,"high":329.576,"low":329.149,"close":329.355,"volume":0.5220000147819519},{"timestamp":1742397180000,"open":329.44,"high":329.664,"low":329.352,"close":329.555,"volume":0.2879999876022339},{"timestamp":1742397240000,"open":329.649,"high":330.064,"low":329.546,"close":329.943,"volume":0.4950000047683716},{"timestamp":1742397300000,"open":330.079,"high":330.349,"low":329.94,"close":330.346,"volume":0.26100000739097595},{"timestamp":1742397360000,"open":330.249,"high":330.576,"low":330.246,"close":330.552,"volume":0.4230000078678131},{"timestamp":1742397420000,"open":330.449,"high":331.399,"low":330.449,"close":331.361,"volume":0.6029999852180481},{"timestamp":1742397480000,"open":331.27,"high":331.299,"low":331.04,"close":331.152,"volume":0.6029999852180481},{"timestamp":1742397540000,"open":331.058,"high":331.176,"low":331.058,"close":331.155,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":331.067,"high":331.173,"low":331.046,"close":331.173,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":331.046,"high":331.24,"low":331.046,"close":331.179,"volume":0.14399999380111694},{"timestamp":1742397840000,"open":331.276,"high":331.276,"low":331.152,"close":331.27,"volume":0.05400000140070915},{"timestamp":1742397900000,"open":331.199,"high":331.199,"low":331.199,"close":331.199,"volume":0.017999999225139618},{"timestamp":1742397960000,"open":331.264,"high":331.264,"low":331.152,"close":331.17,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":331.279,"high":331.279,"low":331.143,"close":331.143,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":331.279,"high":331.279,"low":330.179,"close":330.576,"volume":0.6570000052452087},{"timestamp":1742398140000,"open":330.47,"high":330.799,"low":330.446,"close":330.543,"volume":0.27000001072883606},{"timestamp":1742398200000,"open":330.455,"high":330.579,"low":330.373,"close":330.461,"volume":0.46799999475479126},{"timestamp":1742398260000,"open":330.376,"high":330.899,"low":330.346,"close":330.452,"volume":0.5849999785423279},{"timestamp":1742398320000,"open":330.361,"high":330.552,"low":330.34,"close":330.467,"volume":0.1979999989271164},{"timestamp":1742398380000,"open":330.599,"high":330.776,"low":330.352,"close":330.64,"volume":0.3149999976158142},{"timestamp":1742398440000,"open":330.758,"high":330.758,"low":330.352,"close":330.364,"volume":0.4950000047683716},{"timestamp":1742398500000,"open":330.449,"high":330.499,"low":330.14,"close":330.164,"volume":0.35100001096725464},{"timestamp":1742398560000,"open":330.27,"high":330.299,"low":329.946,"close":330.264,"volume":0.5849999785423279},{"timestamp":1742398620000,"open":330.279,"high":330.364,"low":330.143,"close":330.261,"volume":0.4050000011920929},{"timestamp":1742398680000,"open":330.34,"high":330.658,"low":330.258,"close":330.658,"volume":0.4860000014305115},{"timestamp":1742398740000,"open":330.57,"high":330.57,"low":330.243,"close":330.264,"volume":0.3779999911785126},{"timestamp":1742398800000,"open":330.14,"high":330.479,"low":330.14,"close":330.358,"volume":0.3149999976158142},{"timestamp":1742398860000,"open":330.252,"high":330.367,"low":330.146,"close":330.164,"volume":0.23399999737739563},{"timestamp":1742398920000,"open":330.24,"high":330.264,"low":330.149,"close":330.258,"volume":0.0989999994635582},{"timestamp":1742398980000,"open":330.24,"high":330.67,"low":330.14,"close":330.67,"volume":0.25200000405311584},{"timestamp":1742399040000,"open":330.561,"high":330.679,"low":330.443,"close":330.658,"volume":0.3149999976158142},{"timestamp":1742399100000,"open":330.567,"high":330.679,"low":330.443,"close":330.643,"volume":0.47699999809265137},{"timestamp":1742399160000,"open":330.549,"high":330.743,"low":330.549,"close":330.699,"volume":0.1889999955892563},{"timestamp":1742399220000,"open":330.67,"high":330.876,"low":330.661,"close":330.846,"volume":0.1889999955892563},{"timestamp":1742399280000,"open":330.867,"high":330.899,"low":330.752,"close":330.899,"volume":0.3149999976158142},{"timestamp":1742399340000,"open":330.767,"high":330.967,"low":330.746,"close":330.967,"volume":0.15299999713897705},{"timestamp":1742399400000,"open":330.976,"high":331.07,"low":330.84,"close":330.958,"volume":0.36000001430511475},{"timestamp":1742399460000,"open":330.879,"high":330.964,"low":330.773,"close":330.849,"volume":0.27900001406669617},{"timestamp":1742399520000,"open":330.97,"high":330.999,"low":330.846,"close":330.999,"volume":0.05400000140070915},{"timestamp":1742399580000,"open":330.84,"high":330.999,"low":330.755,"close":330.973,"volume":0.3059999942779541},{"timestamp":1742399640000,"open":330.843,"high":330.999,"low":330.843,"close":330.999,"volume":0.1889999955892563},{"timestamp":1742399700000,"open":330.846,"high":331.076,"low":330.84,"close":331.052,"volume":0.5490000247955322},{"timestamp":1742399760000,"open":330.967,"high":331.076,"low":330.852,"close":330.979,"volume":0.26100000739097595},{"timestamp":1742399820000,"open":331.052,"high":331.167,"low":330.94,"close":331.043,"volume":0.12600000202655792},{"timestamp":1742399880000,"open":330.964,"high":331.067,"low":330.752,"close":330.955,"volume":0.5220000147819519},{"timestamp":1742399940000,"open":331.067,"high":331.067,"low":330.743,"close":330.764,"volume":0.27000001072883606},{"timestamp":1742400000000,"open":330.876,"high":330.999,"low":330.77,"close":330.846,"volume":0.5490000247955322},{"timestamp":1742400060000,"open":330.873,"high":330.873,"low":330.779,"close":330.861,"volume":0.04500000178813934},{"timestamp":1742400120000,"open":330.752,"high":330.899,"low":330.749,"close":330.773,"volume":0.0989999994635582},{"timestamp":1742400180000,"open":330.846,"high":330.876,"low":330.74,"close":330.876,"volume":0.09000000357627869},{"timestamp":1742400240000,"open":330.767,"high":330.867,"low":330.546,"close":330.546,"volume":0.12600000202655792},{"timestamp":1742400300000,"open":330.473,"high":330.473,"low":329.573,"close":329.658,"volume":0.8640000224113464},{"timestamp":1742400360000,"open":329.749,"high":330.199,"low":329.658,"close":330.061,"volume":0.3779999911785126},{"timestamp":1742400420000,"open":330.164,"high":330.164,"low":329.84,"close":329.879,"volume":0.26100000739097595},{"timestamp":1742400480000,"open":329.943,"high":329.999,"low":329.852,"close":329.852,"volume":0.18000000715255737},{"timestamp":1742400540000,"open":329.97,"high":329.97,"low":329.64,"close":329.664,"volume":0.27000001072883606},{"timestamp":1742400600000,"open":329.776,"high":329.873,"low":329.44,"close":329.599,"volume":0.9269999861717224},{"timestamp":1742400660000,"open":329.461,"high":329.867,"low":329.44,"close":329.867,"volume":0.46799999475479126},{"timestamp":1742400720000,"open":329.849,"high":329.873,"low":329.658,"close":329.758,"volume":0.2070000022649765},{"timestamp":1742400780000,"open":329.673,"high":329.799,"low":329.443,"close":329.652,"volume":0.3149999976158142},{"timestamp":1742400840000,"open":329.799,"high":329.899,"low":329.561,"close":329.746,"volume":0.2879999876022339},{"timestamp":1742400900000,"open":329.679,"high":329.799,"low":329.64,"close":329.643,"volume":0.4050000011920929},{"timestamp":1742400960000,"open":329.743,"high":329.879,"low":329.646,"close":329.749,"volume":0.3059999942779541},{"timestamp":1742401020000,"open":329.664,"high":329.767,"low":329.646,"close":329.676,"volume":0.1979999989271164},{"timestamp":1742401080000,"open":329.74,"high":329.799,"low":329.646,"close":329.673,"volume":0.2160000056028366},{"timestamp":1742401140000,"open":329.746,"high":329.876,"low":329.74,"close":329.758,"volume":0.4230000078678131},{"timestamp":1742401200000,"open":329.86,"high":329.976,"low":329.746,"close":329.976,"volume":0.531000018119812},{"timestamp":1742401260000,"open":330.04,"high":330.04,"low":329.74,"close":329.87,"volume":0.5040000081062317},{"timestamp":1742401320000,"open":329.955,"high":329.999,"low":329.749,"close":329.767,"volume":0.3059999942779541},{"timestamp":1742401380000,"open":329.961,"high":330.199,"low":329.84,"close":329.852,"volume":0.5849999785423279},{"timestamp":1742401440000,"open":329.958,"high":329.979,"low":329.843,"close":329.979,"volume":0.17100000381469727},{"timestamp":1742401500000,"open":329.899,"high":330.07,"low":329.84,"close":329.949,"volume":0.4950000047683716},{"timestamp":1742401560000,"open":330.046,"high":330.099,"low":329.64,"close":329.755,"volume":0.8999999761581421},{"timestamp":1742401620000,"open":329.899,"high":329.899,"low":329.746,"close":329.861,"volume":0.414000004529953},{"timestamp":1742401680000,"open":329.746,"high":329.879,"low":329.746,"close":329.87,"volume":0.25200000405311584},{"timestamp":1742401740000,"open":329.752,"high":330.279,"low":329.752,"close":330.252,"volume":0.8460000157356262}]