[{"timestamp":1742391000000,"open":314.9,"high":314.9,"low":311.9,"close":313.65,"volume":0.028200000524520874},{"timestamp":1742391120000,"open":316.35,"high":316.35,"low":316.35,"close":316.35,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":316.81,"high":317.4,"low":316.81,"close":317.4,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":317.4,"high":318.12,"low":315.12,"close":315.12,"volume":0.093299999833107},{"timestamp":1742391420000,"open":315.12,"high":315.12,"low":315.12,"close":315.12,"volume":0.11879999935626984},{"timestamp":1742391480000,"open":315.12,"high":315.12,"low":315.12,"close":315.12,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":315.09,"high":315.56,"low":314.13,"close":315.56,"volume":0.11879999935626984},{"timestamp":1742391660000,"open":315.56,"high":316.04,"low":315.2,"close":315.6,"volume":0.11640000343322754},{"timestamp":1742391720000,"open":316.87,"high":316.87,"low":316.87,"close":316.87,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":316.87,"high":316.87,"low":316.87,"close":316.87,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":317.38,"high":317.38,"low":316.87,"close":316.87,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":316.87,"high":316.87,"low":316.87,"close":316.87,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":316.87,"high":316.88,"low":316.87,"close":316.88,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":316.88,"high":317.38,"low":316.88,"close":316.88,"volume":0.093299999833107},{"timestamp":1742392080000,"open":316.88,"high":317.44,"low":316.88,"close":317.44,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":316.89,"high":316.89,"low":316.89,"close":316.89,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":316.89,"high":316.89,"low":313.56,"close":313.56,"volume":0.22439999878406525},{"timestamp":1742392260000,"open":313.71,"high":313.71,"low":313.71,"close":313.71,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":314.97,"high":314.97,"low":314.27,"close":314.27,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":314.27,"high":314.27,"low":314.27,"close":314.27,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":314.27,"high":316.19,"low":314.27,"close":314.27,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":314.27,"high":314.49,"low":314.27,"close":314.49,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":316.88,"high":316.88,"low":315.44,"close":315.44,"volume":0.04859999939799309},{"timestamp":1742392680000,"open":314.49,"high":316.3,"low":314.49,"close":316.3,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":316.95,"high":316.95,"low":316.3,"close":316.3,"volume":0.08910000324249268},{"timestamp":1742392800000,"open":316.3,"high":316.3,"low":314.27,"close":315.1,"volume":0.09719999879598618},{"timestamp":1742392860000,"open":315.1,"high":315.94,"low":314.52,"close":314.52,"volume":0.1451999992132187},{"timestamp":1742392920000,"open":314.52,"high":314.52,"low":313.95,"close":313.95,"volume":0.1451999992132187},{"timestamp":1742392980000,"open":315.05,"high":315.05,"low":314.56,"close":314.56,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":315.2,"high":315.2,"low":314.56,"close":314.56,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":314.73,"high":315.55,"low":314.56,"close":314.98,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":315.16,"high":315.65,"low":314.55,"close":314.55,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":314.55,"high":314.55,"low":314.55,"close":314.55,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":314.55,"high":314.88,"low":314.55,"close":314.55,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":315.89,"high":315.89,"low":315.89,"close":315.89,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":315.89,"high":315.89,"low":315.41,"close":315.41,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":315.89,"high":315.89,"low":315.37,"close":315.37,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":315.94,"high":315.94,"low":314.73,"close":314.94,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":314.94,"high":316.02,"low":314.94,"close":316.02,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":316.19,"high":316.19,"low":316.19,"close":316.19,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":316.19,"high":316.19,"low":316.02,"close":316.02,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":315.81,"high":315.81,"low":314.32,"close":314.32,"volume":0.07500000298023224},{"timestamp":1742393880000,"open":314.32,"high":315.52,"low":314.32,"close":315.52,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":315.52,"high":315.52,"low":315.52,"close":315.52,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":316.13,"high":316.14,"low":315.52,"close":316.14,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":316.14,"high":316.14,"low":316.14,"close":316.14,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":316.14,"high":316.14,"low":316.14,"close":316.14,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":316.3,"high":316.3,"low":315.1,"close":315.1,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":315.1,"high":315.76,"low":315.1,"close":315.76,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":315.81,"high":315.81,"low":315.5,"close":315.5,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":315.89,"high":315.89,"low":315.89,"close":315.89,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":316.14,"high":316.14,"low":314.32,"close":314.73,"volume":0.12780000269412994},{"timestamp":1742394840000,"open":314.73,"high":315.32,"low":314.73,"close":315.32,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":315.32,"high":315.32,"low":314.61,"close":314.86,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":314.86,"high":314.86,"low":313.55,"close":314.08,"volume":0.08910000324249268},{"timestamp":1742395020000,"open":314.08,"high":314.08,"low":312.93,"close":313.34,"volume":0.11129999905824661},{"timestamp":1742395320000,"open":313.34,"high":313.34,"low":311.99,"close":312.55,"volume":0.11460000276565552},{"timestamp":1742395380000,"open":312.77,"high":312.95,"low":311.7,"close":312.77,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":312.95,"high":312.95,"low":311.44,"close":311.76,"volume":0.15839999914169312},{"timestamp":1742395500000,"open":312.06,"high":312.16,"low":312.06,"close":312.16,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":312.16,"high":312.89,"low":311.44,"close":312.11,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":312.66,"high":312.66,"low":312.66,"close":312.66,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":313,"high":313,"low":312.55,"close":312.76,"volume":0.04859999939799309},{"timestamp":1742395800000,"open":312.87,"high":312.87,"low":312.87,"close":312.87,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":313,"high":313,"low":312.87,"close":312.87,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":313,"high":313,"low":313,"close":313,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":313.15,"high":313.15,"low":312.87,"close":312.87,"volume":0.061799999326467514},{"timestamp":1742396040000,"open":312.75,"high":312.75,"low":312.61,"close":312.61,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":312.55,"high":312.64,"low":312.55,"close":312.64,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":312.45,"high":312.53,"low":312.45,"close":312.53,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":312.73,"high":312.73,"low":312.54,"close":312.54,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":312.68,"high":312.68,"low":312.54,"close":312.54,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":313.09,"high":313.09,"low":312.91,"close":312.95,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":313.18,"high":313.18,"low":313.18,"close":313.18,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":313.2,"high":313.35,"low":313.06,"close":313.35,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":313.36,"high":313.36,"low":313.34,"close":313.34,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":313.35,"high":313.36,"low":313.06,"close":313.07,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":313.08,"high":313.09,"low":313.08,"close":313.09,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":313.09,"high":313.09,"low":313.09,"close":313.09,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":313.1,"high":313.1,"low":313.09,"close":313.09,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":313.12,"high":313.13,"low":313.12,"close":313.13,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":312.94,"high":313.03,"low":312.94,"close":312.94,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":312.86,"high":312.91,"low":312.74,"close":312.74,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":312.65,"high":312.68,"low":312.65,"close":312.65,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":311.32,"high":312.26,"low":311.32,"close":312.26,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":312.28,"high":312.28,"low":312.28,"close":312.28,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":312.34,"high":312.34,"low":312.34,"close":312.34,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":312.26,"high":312.29,"low":312.26,"close":312.29,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":312.34,"high":312.35,"low":312.34,"close":312.35,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":312.35,"high":312.36,"low":312.34,"close":312.34,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":312.28,"high":312.28,"low":312.24,"close":312.26,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":312.16,"high":312.16,"low":310.65,"close":311.23,"volume":0.1451999992132187},{"timestamp":1742397960000,"open":311.72,"high":311.81,"low":311.72,"close":311.81,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":311.81,"high":311.82,"low":311.81,"close":311.82,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":311.94,"high":312.29,"low":311.94,"close":312.29,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":312.48,"high":312.49,"low":312.48,"close":312.49,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":312.5,"high":312.62,"low":312.5,"close":312.62,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":312.53,"high":312.7,"low":312.53,"close":312.7,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":312.51,"high":312.57,"low":312.51,"close":312.57,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":312.53,"high":312.53,"low":312.53,"close":312.53,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":312.57,"high":312.57,"low":312.57,"close":312.57,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":312.57,"high":312.57,"low":312.07,"close":312.29,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":312.28,"high":312.29,"low":312.28,"close":312.29,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":312.29,"high":312.29,"low":312.29,"close":312.29,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":312.25,"high":312.25,"low":311.88,"close":311.88,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":311.88,"high":311.88,"low":311.88,"close":311.88,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":311.88,"high":311.88,"low":311.88,"close":311.88,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":311.88,"high":311.88,"low":311.88,"close":311.88,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":311.88,"high":311.88,"low":311.88,"close":311.88,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":312.01,"high":312.07,"low":312.01,"close":312.07,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":312.09,"high":312.12,"low":312.09,"close":312.12,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":312.12,"high":312.25,"low":312.12,"close":312.25,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":312.33,"high":312.39,"low":312.33,"close":312.39,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":312.39,"high":312.39,"low":312.38,"close":312.38,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":312.38,"high":312.38,"low":312.38,"close":312.38,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":312.38,"high":312.38,"low":310.99,"close":312.38,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":312.38,"high":312.38,"low":312.38,"close":312.38,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":312.345,"high":312.37,"low":310.99,"close":312.12,"volume":0.10140000283718109},{"timestamp":1742399880000,"open":312.12,"high":312.12,"low":312.12,"close":312.12,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":312.12,"high":312.12,"low":312.08,"close":312.08,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":312.07,"high":312.07,"low":312.07,"close":312.07,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":311.99,"high":312.07,"low":311.99,"close":312.07,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":312.07,"high":312.07,"low":312.07,"close":312.07,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":312.19,"high":312.24,"low":312.19,"close":312.24,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":312.25,"high":312.25,"low":312.25,"close":312.25,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":312.27,"high":312.27,"low":312.26,"close":312.26,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":312.28,"high":312.28,"low":312.28,"close":312.28,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":312.29,"high":312.37,"low":312.28,"close":312.37,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":312.25,"high":312.28,"low":312.25,"close":312.28,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":312.28,"high":312.56,"low":312.28,"close":312.56,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":312.43,"high":312.43,"low":312.24,"close":312.28,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":312.24,"high":312.25,"low":312.24,"close":312.25,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":312.26,"high":312.26,"low":312.26,"close":312.26,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":312.34,"high":312.35,"low":312.34,"close":312.35,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":312.35,"high":312.36,"low":312.35,"close":312.36,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":312.37,"high":312.37,"low":312.36,"close":312.36,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":312.32,"high":312.32,"low":311.45,"close":311.99,"volume":0.14100000262260437},{"timestamp":1742401380000,"open":312,"high":312,"low":311.98,"close":311.99,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":312.02,"high":312.02,"low":311.99,"close":311.99,"volume":0.014100000262260437},{"timestamp":1742401500000,"open":311.92,"high":311.99,"low":311.92,"close":311.99,"volume":0.093299999833107},{"timestamp":1742401560000,"open":311.45,"high":311.93,"low":311.45,"close":311.92,"volume":0.027300000190734863},{"timestamp":1742401620000,"open":311.93,"high":311.93,"low":311.93,"close":311.93,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":311.92,"high":311.92,"low":311.92,"close":311.92,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":311.91,"high":312.18,"low":311.91,"close":312.18,"volume":0.13199999928474426},{"timestamp":1742401800000,"open":312.38,"high":313.06,"low":312.38,"close":313.06,"volume":0.06870000064373016},{"timestamp":1742401860000,"open":312.98,"high":312.98,"low":312.38,"close":312.49,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":312.42,"high":312.49,"low":312.42,"close":312.49,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":312.48,"high":312.48,"low":312.48,"close":312.48,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":312.49,"high":312.49,"low":312.48,"close":312.48,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":312.49,"high":312.49,"low":312.48,"close":312.48,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":312.48,"high":312.64,"low":312.48,"close":312.64,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":312.63,"high":312.63,"low":312.63,"close":312.63,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":312.64,"high":312.64,"low":312.63,"close":312.64,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":312.63,"high":312.64,"low":312.27,"close":312.4,"volume":0.1451999992132187},{"timestamp":1742402460000,"open":312.38,"high":312.4,"low":312.38,"close":312.4,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":312.4,"high":312.46,"low":312.4,"close":312.46,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":312.44,"high":312.45,"low":312.44,"close":312.45,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":312.51,"high":312.51,"low":312.51,"close":312.51,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":312.5,"high":312.51,"low":312.5,"close":312.5,"volume":0.06689999997615814},{"timestamp":1742402760000,"open":312.5,"high":312.59,"low":312.5,"close":312.59,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":312.59,"high":312.67,"low":312.58,"close":312.67,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":312.77,"high":312.88,"low":312.77,"close":312.88,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":312.89,"high":313.1,"low":312.89,"close":312.94,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":312.99,"high":313,"low":312.99,"close":313,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":313.03,"high":313.07,"low":313.03,"close":313.07,"volume":0.04050000011920929},{"timestamp":1742403120000,"open":313.09,"high":313.24,"low":313.09,"close":313.1,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":313.1,"high":313.1,"low":313.1,"close":313.1,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":313.27,"high":313.27,"low":313.27,"close":313.27,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":313.28,"high":313.28,"low":313.09,"close":313.1,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":312.92,"high":313.09,"low":312.92,"close":313.09,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":313.04,"high":313.05,"low":313.03,"close":313.05,"volume":0.08820000290870667},{"timestamp":1742403540000,"open":313.04,"high":313.04,"low":313.04,"close":313.04,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":313.03,"high":313.04,"low":313.03,"close":313.04,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":313.05,"high":313.05,"low":313.05,"close":313.05,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":313.08,"high":313.08,"low":313.04,"close":313.04,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":312.91,"high":313.03,"low":312.91,"close":313.03,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":312.91,"high":313.02,"low":312.91,"close":313.02,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":313,"high":313.03,"low":313,"close":313.03,"volume":0.014100000262260437},{"timestamp":1742404140000,"open":313.02,"high":313.19,"low":313.02,"close":313.19,"volume":0.09239999949932098},{"timestamp":1742404200000,"open":313.2,"high":313.42,"low":313.2,"close":313.42,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":313.42,"high":313.54,"low":313.42,"close":313.54,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":313.55,"high":313.59,"low":313.55,"close":313.59,"volume":0.027300000190734863},{"timestamp":1742404440000,"open":313.59,"high":313.59,"low":313.34,"close":313.51,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":313.52,"high":313.52,"low":313.34,"close":313.51,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":313.34,"high":313.41,"low":313.28,"close":313.41,"volume":0.053700000047683716},{"timestamp":1742404620000,"open":313.49,"high":313.49,"low":313.28,"close":313.49,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":313.57,"high":313.6,"low":313.57,"close":313.6,"volume":0.06689999997615814},{"timestamp":1742404740000,"open":313.59,"high":313.6,"low":313.59,"close":313.6,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":313.59,"high":313.59,"low":313.58,"close":313.58,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":313.6,"high":313.6,"low":313.6,"close":313.6,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":313.58,"high":313.58,"low":313.56,"close":313.56,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":313.56,"high":313.56,"low":313.48,"close":313.54,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":313.44,"high":313.56,"low":313.41,"close":313.54,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":313.56,"high":313.56,"low":313.41,"close":313.45,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":313.41,"high":313.41,"low":313.41,"close":313.41,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":313.41,"high":313.41,"low":313.41,"close":313.41,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":313.42,"high":313.42,"low":313.4,"close":313.4,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":313.28,"high":313.28,"low":313.09,"close":313.09,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":313.04,"high":313.04,"low":312.9,"close":312.9,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":313.01,"high":313.11,"low":313.01,"close":313.11,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":313.16,"high":313.29,"low":313.11,"close":313.29,"volume":0.03629999980330467},{"timestamp":1742405820000,"open":313.29,"high":313.52,"low":313.29,"close":313.52,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":313.67,"high":313.73,"low":313.67,"close":313.73,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":313.73,"high":313.78,"low":313.73,"close":313.78,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":313.73,"high":313.8,"low":313.73,"close":313.8,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":313.73,"high":313.8,"low":313.72,"close":313.72,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":313.71,"high":313.72,"low":313.71,"close":313.72,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":313.72,"high":313.72,"low":313.72,"close":313.72,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":313.72,"high":313.72,"low":312.84,"close":312.87,"volume":0.12870000302791595},{"timestamp":1742406300000,"open":312.87,"high":313,"low":312.87,"close":313,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":312.96,"high":312.96,"low":312.96,"close":312.96,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":312.96,"high":312.96,"low":312.96,"close":312.96,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":313.02,"high":313.02,"low":313.02,"close":313.02,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":312.96,"high":312.96,"low":312.96,"close":312.96,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":312.96,"high":312.97,"low":312.96,"close":312.97,"volume":0.027300000190734863},{"timestamp":1742406840000,"open":312.97,"high":312.97,"low":312.87,"close":312.96,"volume":0.11879999935626984},{"timestamp":1742406900000,"open":312.87,"high":312.87,"low":312.6,"close":312.68,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":312.83,"high":312.83,"low":312.66,"close":312.68,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":312.66,"high":312.68,"low":312.66,"close":312.68,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":312.68,"high":312.68,"low":311.36,"close":311.36,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":310.87,"high":312.05,"low":310.87,"close":311.91,"volume":0.04320000112056732},{"timestamp":1742407260000,"open":311.89,"high":311.89,"low":311.89,"close":311.89,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":310.87,"high":311.22,"low":310.87,"close":311.22,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":312.16,"high":312.67,"low":312.16,"close":312.67,"volume":0.12060000002384186},{"timestamp":1742407440000,"open":312.68,"high":312.69,"low":312.68,"close":312.69,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":312.7,"high":312.78,"low":312.7,"close":312.78,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":312.79,"high":312.8,"low":312.79,"close":312.8,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":312.83,"high":313.5,"low":312.83,"close":313.5,"volume":0.08009999990463257},{"timestamp":1742407740000,"open":313.51,"high":313.53,"low":313.51,"close":313.53,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":313.74,"high":313.74,"low":313.53,"close":313.53,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":313.53,"high":313.53,"low":313.53,"close":313.53,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":313.54,"high":313.64,"low":313.54,"close":313.64,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":313.64,"high":314,"low":313.64,"close":314,"volume":0.10559999942779541},{"timestamp":1742408040000,"open":314.01,"high":314.03,"low":314.01,"close":314.03,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":314.04,"high":314.06,"low":314.04,"close":314.06,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":314.07,"high":314.08,"low":314.07,"close":314.08,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":314.09,"high":314.11,"low":312.73,"close":313.93,"volume":0.10649999976158142},{"timestamp":1742408280000,"open":313.94,"high":313.94,"low":313.93,"close":313.94,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":313.89,"high":313.93,"low":313.89,"close":313.89,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":313.94,"high":313.95,"low":313.94,"close":313.94,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":313.96,"high":313.99,"low":313.96,"close":313.99,"volume":0.0414000004529953},{"timestamp":1742408760000,"open":313.99,"high":313.99,"low":313.54,"close":313.54,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":313.41,"high":313.41,"low":313.41,"close":313.41,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":313.46,"high":313.87,"low":313.41,"close":313.87,"volume":0.10649999976158142},{"timestamp":1742409060000,"open":313.87,"high":313.87,"low":313.79,"close":313.8,"volume":0.061799999326467514},{"timestamp":1742409120000,"open":313.8,"high":313.86,"low":313.8,"close":313.86,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":313.83,"high":313.83,"low":313.59,"close":313.59,"volume":0.06599999964237213},{"timestamp":1742409240000,"open":312.6,"high":313.59,"low":312.6,"close":313.32,"volume":0.0414000004529953},{"timestamp":1742409300000,"open":313.43,"high":313.47,"low":313.43,"close":313.47,"volume":0.014999999664723873},{"timestamp":1742409360000,"open":313.64,"high":313.65,"low":313.64,"close":313.65,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":313.65,"high":313.87,"low":313.65,"close":313.66,"volume":0.08100000023841858},{"timestamp":1742409480000,"open":313.65,"high":313.65,"low":313.65,"close":313.65,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":313.52,"high":313.52,"low":313.52,"close":313.52,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":313.53,"high":313.53,"low":313.52,"close":313.52,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":313.52,"high":313.53,"low":313.47,"close":313.53,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":314.18,"high":314.18,"low":314.07,"close":314.18,"volume":0.052799999713897705},{"timestamp":1742409780000,"open":314.18,"high":314.18,"low":314.18,"close":314.18,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":314.19,"high":314.5,"low":314.19,"close":314.37,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":314.3,"high":314.37,"low":314.29,"close":314.29,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":314.21,"high":314.21,"low":314.11,"close":314.11,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":314.11,"high":314.11,"low":314.11,"close":314.11,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":314.11,"high":314.21,"low":314.11,"close":314.21,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":314.38,"high":314.58,"low":314.11,"close":314.37,"volume":0.17339999973773956},{"timestamp":1742410200000,"open":314.37,"high":314.37,"low":314.24,"close":314.24,"volume":0.03539999946951866},{"timestamp":1742410260000,"open":314.18,"high":314.18,"low":314.18,"close":314.18,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":314.33,"high":314.45,"low":314.33,"close":314.45,"volume":0.10740000009536743},{"timestamp":1742410380000,"open":314.62,"high":314.89,"low":314.42,"close":314.72,"volume":0.17190000414848328},{"timestamp":1742410440000,"open":314.72,"high":314.72,"low":314.72,"close":314.72,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":314.73,"high":314.73,"low":314.51,"close":314.66,"volume":0.06270000338554382},{"timestamp":1742410560000,"open":314.51,"high":314.55,"low":314.51,"close":314.55,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":314.51,"high":314.51,"low":314.51,"close":314.51,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":314.51,"high":314.51,"low":314.32,"close":314.32,"volume":0.10140000283718109},{"timestamp":1742410740000,"open":314.32,"high":314.32,"low":314.32,"close":314.32,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":314.32,"high":314.32,"low":314.32,"close":314.32,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":314.32,"high":314.32,"low":314.32,"close":314.32,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":314.32,"high":314.32,"low":314.15,"close":314.15,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":314.15,"high":314.22,"low":314.12,"close":314.22,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":314.22,"high":314.64,"low":314.22,"close":314.64,"volume":0.11999999731779099},{"timestamp":1742411160000,"open":314.64,"high":314.67,"low":314.12,"close":314.18,"volume":0.10320000350475311},{"timestamp":1742411220000,"open":314.2,"high":314.2,"low":314.07,"close":314.07,"volume":0.053700000047683716},{"timestamp":1742411280000,"open":314.07,"high":314.07,"low":314.07,"close":314.07,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":314.2,"high":314.2,"low":314,"close":314,"volume":0.12960000336170197},{"timestamp":1742411400000,"open":314.04,"high":314.13,"low":313.86,"close":313.98,"volume":0.10740000009536743},{"timestamp":1742411460000,"open":313.99,"high":314.4,"low":313.86,"close":313.86,"volume":0.1460999995470047},{"timestamp":1742411520000,"open":314.02,"high":314.21,"low":313.55,"close":313.55,"volume":0.22290000319480896},{"timestamp":1742411580000,"open":313.55,"high":313.61,"low":313.41,"close":313.46,"volume":0.093299999833107},{"timestamp":1742411640000,"open":313.41,"high":313.48,"low":313.41,"close":313.48,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":313.6,"high":313.75,"low":313.59,"close":313.6,"volume":0.11969999969005585},{"timestamp":1742411760000,"open":313.61,"high":313.61,"low":313.39,"close":313.39,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":313.46,"high":313.46,"low":313.06,"close":313.06,"volume":0.15000000596046448},{"timestamp":1742411880000,"open":313.06,"high":313.28,"low":312.55,"close":312.59,"volume":0.11550000309944153},{"timestamp":1742411940000,"open":312.55,"high":312.56,"low":312.55,"close":312.55,"volume":0.053700000047683716},{"timestamp":1742412000000,"open":312.54,"high":312.55,"low":312.37,"close":312.37,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":312.44,"high":312.44,"low":312.1,"close":312.1,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":312.1,"high":312.46,"low":312.09,"close":312.46,"volume":0.15929999947547913},{"timestamp":1742412180000,"open":312.7,"high":312.7,"low":312.5,"close":312.52,"volume":0.14100000262260437},{"timestamp":1742412240000,"open":312.58,"high":312.66,"low":312.58,"close":312.66,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":312.66,"high":312.7,"low":312.66,"close":312.7,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":312.7,"high":312.78,"low":312.39,"close":312.67,"volume":0.1023000031709671},{"timestamp":1742412480000,"open":313.35,"high":313.35,"low":313.15,"close":313.16,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":313.17,"high":313.62,"low":313.17,"close":313.17,"volume":0.12060000002384186},{"timestamp":1742412600000,"open":313.15,"high":313.19,"low":313.15,"close":313.15,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":313.21,"high":313.21,"low":313.21,"close":313.21,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":313.21,"high":314.16,"low":313.21,"close":314.16,"volume":0.1460999995470047},{"timestamp":1742412780000,"open":313.98,"high":314.66,"low":313.98,"close":314.66,"volume":0.17249999940395355},{"timestamp":1742412840000,"open":314.67,"high":314.68,"low":314.67,"close":314.68,"volume":0.014100000262260437},{"timestamp":1742412900000,"open":314.7,"high":314.95,"low":314.7,"close":314.95,"volume":0.0414000004529953},{"timestamp":1742412960000,"open":315.01,"high":315.01,"low":312.88,"close":313.35,"volume":0.17520000040531158},{"timestamp":1742413020000,"open":314.61,"high":314.61,"low":312.98,"close":312.98,"volume":0.10830000042915344},{"timestamp":1742413080000,"open":314.24,"high":314.46,"low":312.88,"close":314.46,"volume":0.15839999914169312},{"timestamp":1742413140000,"open":314.46,"high":314.46,"low":312.88,"close":314.24,"volume":0.06780000030994415},{"timestamp":1742413200000,"open":314.24,"high":314.24,"low":312.99,"close":313.74,"volume":0.13230000436306},{"timestamp":1742413320000,"open":313.75,"high":313.79,"low":313.75,"close":313.79,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":313.78,"high":314.46,"low":313.78,"close":314.46,"volume":0.19859999418258667},{"timestamp":1742413440000,"open":314.25,"high":314.46,"low":314.25,"close":314.46,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":314.46,"high":314.69,"low":314.46,"close":314.69,"volume":0.05550000071525574},{"timestamp":1742413560000,"open":314.53,"high":314.55,"low":314.18,"close":314.18,"volume":0.1469999998807907},{"timestamp":1742413620000,"open":312.8,"high":313.77,"low":312.78,"close":313.77,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":313.71,"high":314.07,"low":313.71,"close":314.07,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":314.06,"high":314.06,"low":313.9,"close":313.92,"volume":0.0414000004529953},{"timestamp":1742413800000,"open":313.92,"high":313.92,"low":313.72,"close":313.75,"volume":0.14190000295639038},{"timestamp":1742413860000,"open":313.76,"high":313.81,"low":312.09,"close":313.65,"volume":0.36570000648498535},{"timestamp":1742413920000,"open":313.64,"high":313.65,"low":313.64,"close":313.65,"volume":0.027300000190734863},{"timestamp":1742413980000,"open":313.56,"high":313.56,"low":313.46,"close":313.48,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":313.49,"high":313.61,"low":313.49,"close":313.53,"volume":0.028200000524520874},{"timestamp":1742414100000,"open":313.55,"high":314.06,"low":312.75,"close":314.02,"volume":0.12600000202655792},{"timestamp":1742414160000,"open":314.06,"high":314.06,"low":314.06,"close":314.06,"volume":0.04050000011920929},{"timestamp":1742414220000,"open":314.06,"high":314.1,"low":314.06,"close":314.1,"volume":0.08009999990463257},{"timestamp":1742414280000,"open":314.26,"high":314.56,"low":314.1,"close":314.36,"volume":0.23250000178813934},{"timestamp":1742414340000,"open":314.61,"high":314.81,"low":313.03,"close":313.03,"volume":0.3765000104904175}]