[{"timestamp":1742391000000,"open":322.914,"high":323.324,"low":321.994,"close":321.994,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":323.414,"high":323.534,"low":321.994,"close":321.994,"volume":0.06689999997615814},{"timestamp":1742391120000,"open":323.704,"high":323.724,"low":321.194,"close":321.194,"volume":0.08009999990463257},{"timestamp":1742391180000,"open":321.194,"high":321.194,"low":321.194,"close":321.194,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":322.734,"high":323.654,"low":320.534,"close":322.924,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":323.334,"high":324.464,"low":322.924,"close":324.464,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":323.484,"high":323.484,"low":323.484,"close":323.484,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":324.264,"high":324.264,"low":323.484,"close":323.484,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":324.264,"high":324.574,"low":323.484,"close":324.574,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":324.574,"high":324.574,"low":324.574,"close":324.574,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":324.574,"high":324.574,"low":324.054,"close":324.554,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":322.994,"high":322.994,"low":322.554,"close":322.814,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":322.814,"high":322.814,"low":322.814,"close":322.814,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":322.814,"high":323.964,"low":322.064,"close":323.784,"volume":0.08009999990463257},{"timestamp":1742392020000,"open":323.774,"high":323.774,"low":323.774,"close":323.774,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":323.774,"high":324.574,"low":323.774,"close":324.074,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":323.774,"high":323.774,"low":323.774,"close":323.774,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":324.574,"high":325.624,"low":324.574,"close":325.624,"volume":0.04050000011920929},{"timestamp":1742392260000,"open":325.624,"high":325.624,"low":325.624,"close":325.624,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":325.624,"high":325.624,"low":323.774,"close":324.444,"volume":0.0575999990105629},{"timestamp":1742392380000,"open":324.444,"high":324.794,"low":324.444,"close":324.794,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":324.794,"high":324.794,"low":324.444,"close":324.444,"volume":0.03539999946951866},{"timestamp":1742392500000,"open":324.444,"high":324.444,"low":324.444,"close":324.444,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":324.794,"high":324.954,"low":324.794,"close":324.954,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":324.954,"high":324.954,"low":324.744,"close":324.744,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":324.964,"high":324.964,"low":324.964,"close":324.964,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":324.744,"high":324.744,"low":324.744,"close":324.744,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":324.744,"high":324.744,"low":324.744,"close":324.744,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":324.884,"high":324.964,"low":324.884,"close":324.964,"volume":0.06689999997615814},{"timestamp":1742392920000,"open":325.214,"high":325.214,"low":324.964,"close":325.044,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":325.054,"high":325.064,"low":325.054,"close":325.064,"volume":0.014100000262260437},{"timestamp":1742393100000,"open":325.064,"high":325.064,"low":325.064,"close":325.064,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":324.844,"high":325.234,"low":324.844,"close":325.044,"volume":0.06689999997615814},{"timestamp":1742393220000,"open":325.044,"high":325.044,"low":324.844,"close":324.844,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":325.004,"high":325.374,"low":325.004,"close":325.194,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":325.604,"high":325.604,"low":325.284,"close":325.604,"volume":0.0414000004529953},{"timestamp":1742393400000,"open":325.794,"high":325.804,"low":325.794,"close":325.804,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":325.804,"high":325.804,"low":325.804,"close":325.804,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":326.284,"high":326.284,"low":326.284,"close":326.284,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":326.284,"high":326.284,"low":326.274,"close":326.274,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":326.274,"high":326.284,"low":326.274,"close":326.284,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":326.274,"high":326.284,"low":326.274,"close":326.284,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":326.914,"high":326.914,"low":326.284,"close":326.774,"volume":0.028200000524520874},{"timestamp":1742394180000,"open":326.834,"high":327.644,"low":326.834,"close":327.644,"volume":0.06780000030994415},{"timestamp":1742394240000,"open":327.314,"high":327.644,"low":327.234,"close":327.234,"volume":0.17159999907016754},{"timestamp":1742394420000,"open":327.234,"high":327.234,"low":325.944,"close":325.944,"volume":0.0575999990105629},{"timestamp":1742394480000,"open":325.944,"high":325.944,"low":325.944,"close":325.944,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":326.804,"high":326.804,"low":325.944,"close":325.944,"volume":0.03539999946951866},{"timestamp":1742394600000,"open":325.944,"high":325.944,"low":325.944,"close":325.944,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":326.804,"high":326.844,"low":326.804,"close":326.844,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":326.844,"high":326.844,"low":326.844,"close":326.844,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":326.844,"high":326.844,"low":326.844,"close":326.844,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":326.844,"high":326.884,"low":326.844,"close":326.884,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":326.884,"high":326.884,"low":326.884,"close":326.884,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":326.844,"high":326.854,"low":326.844,"close":326.854,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":326.884,"high":326.884,"low":325.944,"close":325.944,"volume":0.07500000298023224},{"timestamp":1742395140000,"open":326.424,"high":326.424,"low":326.424,"close":326.424,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":325.944,"high":325.944,"low":325.944,"close":325.944,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":325.944,"high":326.424,"low":325.944,"close":326.424,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":326.424,"high":326.434,"low":326.424,"close":326.424,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":326.434,"high":326.434,"low":326.434,"close":326.434,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":326.424,"high":326.444,"low":326.424,"close":326.424,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":326.424,"high":326.424,"low":326.424,"close":326.424,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":326.424,"high":326.424,"low":326.424,"close":326.424,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":326.414,"high":326.414,"low":326.414,"close":326.414,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":326.304,"high":326.304,"low":326.274,"close":326.274,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":326.274,"high":326.274,"low":326.274,"close":326.274,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":326.194,"high":326.284,"low":326.194,"close":326.284,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":326.284,"high":326.414,"low":326.284,"close":326.414,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":326.394,"high":326.414,"low":325.374,"close":325.374,"volume":0.027300000190734863},{"timestamp":1742396700000,"open":325.304,"high":325.604,"low":325.304,"close":325.604,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":325.404,"high":325.404,"low":325.404,"close":325.404,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":325.404,"high":325.404,"low":325.404,"close":325.404,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":325.604,"high":325.604,"low":325.604,"close":325.604,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":325.604,"high":325.604,"low":325.604,"close":325.604,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":325.754,"high":325.754,"low":325.754,"close":325.754,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":325.754,"high":325.754,"low":325.754,"close":325.754,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":325.754,"high":325.754,"low":325.754,"close":325.754,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":325.754,"high":325.754,"low":325.754,"close":325.754,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":325.754,"high":325.754,"low":325.754,"close":325.754,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":325.754,"high":325.754,"low":324.724,"close":324.724,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":325.344,"high":325.344,"low":325.344,"close":325.344,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":324.674,"high":324.674,"low":324.674,"close":324.674,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":325.154,"high":325.154,"low":325.154,"close":325.154,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":324.674,"high":324.674,"low":324.674,"close":324.674,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":325.154,"high":325.344,"low":325.154,"close":325.344,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":325.344,"high":325.344,"low":325.344,"close":325.344,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":325.344,"high":325.344,"low":324.674,"close":324.874,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":324.874,"high":324.874,"low":324.304,"close":324.304,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":324.304,"high":324.304,"low":324.304,"close":324.304,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":324.614,"high":324.704,"low":324.614,"close":324.704,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":324.824,"high":324.824,"low":324.704,"close":324.704,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":324.824,"high":324.824,"low":324.824,"close":324.824,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":324.704,"high":324.734,"low":324.644,"close":324.734,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":325.104,"high":325.104,"low":325.104,"close":325.104,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":325.104,"high":325.104,"low":325.104,"close":325.104,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":325.234,"high":325.234,"low":325.234,"close":325.234,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":325.294,"high":325.354,"low":325.074,"close":325.074,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":325.114,"high":325.114,"low":325.114,"close":325.114,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":325.114,"high":325.114,"low":325.074,"close":325.074,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":325.184,"high":325.184,"low":325.184,"close":325.184,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":325.184,"high":325.184,"low":325.184,"close":325.184,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":325.284,"high":325.284,"low":325.284,"close":325.284,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":325.864,"high":325.864,"low":325.864,"close":325.864,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":325.864,"high":326.084,"low":325.864,"close":326.084,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":326.084,"high":326.194,"low":326.084,"close":326.194,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":326.214,"high":326.564,"low":326.214,"close":326.564,"volume":0.05460000038146973},{"timestamp":1742399820000,"open":325.974,"high":326.164,"low":325.574,"close":325.824,"volume":0.11879999935626984},{"timestamp":1742399940000,"open":325.874,"high":325.874,"low":325.874,"close":325.874,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":325.874,"high":326.124,"low":325.874,"close":325.904,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":325.904,"high":325.904,"low":325.904,"close":325.904,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":325.904,"high":325.904,"low":325.904,"close":325.904,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":325.904,"high":325.904,"low":325.904,"close":325.904,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":325.904,"high":325.914,"low":325.904,"close":325.914,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":325.904,"high":326.034,"low":325.904,"close":326.034,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":326.194,"high":326.194,"low":326.194,"close":326.194,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":326.044,"high":326.324,"low":326.014,"close":326.014,"volume":0.053700000047683716},{"timestamp":1742400660000,"open":326.034,"high":326.034,"low":326.034,"close":326.034,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":325.574,"high":325.924,"low":325.574,"close":325.904,"volume":0.06689999997615814},{"timestamp":1742400780000,"open":325.614,"high":325.614,"low":325.614,"close":325.614,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":325.614,"high":325.654,"low":325.574,"close":325.654,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":325.614,"high":325.614,"low":325.574,"close":325.614,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":325.624,"high":325.624,"low":325.184,"close":325.374,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":325.374,"high":325.374,"low":325.374,"close":325.374,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":325.414,"high":325.664,"low":325.414,"close":325.664,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":325.494,"high":325.494,"low":325.414,"close":325.414,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":325.414,"high":325.414,"low":325.074,"close":325.074,"volume":0.07590000331401825},{"timestamp":1742401560000,"open":324.994,"high":324.994,"low":324.994,"close":324.994,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":325.084,"high":325.084,"low":324.884,"close":324.884,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":324.884,"high":324.924,"low":324.884,"close":324.914,"volume":0.061799999326467514},{"timestamp":1742401740000,"open":324.914,"high":324.914,"low":324.914,"close":324.914,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":324.994,"high":324.994,"low":324.994,"close":324.994,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":325.034,"high":325.034,"low":325.034,"close":325.034,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":324.834,"high":324.844,"low":324.834,"close":324.844,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":324.834,"high":324.894,"low":324.834,"close":324.894,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":324.974,"high":324.974,"low":324.974,"close":324.974,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":324.834,"high":324.834,"low":324.754,"close":324.754,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":324.844,"high":324.844,"low":324.694,"close":324.694,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":324.544,"high":324.614,"low":324.544,"close":324.554,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":324.564,"high":324.564,"low":324.564,"close":324.564,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":324.554,"high":324.554,"low":324.554,"close":324.554,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":324.554,"high":324.554,"low":324.474,"close":324.554,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":324.474,"high":324.554,"low":324.474,"close":324.474,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":324.474,"high":324.474,"low":324.474,"close":324.474,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":324.554,"high":324.694,"low":324.554,"close":324.694,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":324.694,"high":324.694,"low":324.694,"close":324.694,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":324.694,"high":324.694,"low":324.694,"close":324.694,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":324.824,"high":324.824,"low":324.694,"close":324.694,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":324.824,"high":324.824,"low":324.824,"close":324.824,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":324.824,"high":324.824,"low":324.764,"close":324.774,"volume":0.08009999990463257},{"timestamp":1742403300000,"open":324.774,"high":324.774,"low":324.764,"close":324.764,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":324.764,"high":324.764,"low":324.114,"close":324.114,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":324.114,"high":324.114,"low":324.104,"close":324.104,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":324.094,"high":324.114,"low":324.074,"close":324.114,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":324.224,"high":324.224,"low":324.094,"close":324.094,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":324.184,"high":324.184,"low":324.184,"close":324.184,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":324.184,"high":324.184,"low":323.754,"close":323.764,"volume":0.06689999997615814},{"timestamp":1742403780000,"open":323.764,"high":323.764,"low":323.754,"close":323.754,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":323.604,"high":323.604,"low":323.604,"close":323.604,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":323.564,"high":323.564,"low":323.424,"close":323.424,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":323.054,"high":323.314,"low":323.054,"close":323.314,"volume":0.08009999990463257},{"timestamp":1742404080000,"open":323.314,"high":323.314,"low":323.314,"close":323.314,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":323.314,"high":323.314,"low":323.274,"close":323.274,"volume":0.014100000262260437},{"timestamp":1742404200000,"open":323.194,"high":323.274,"low":323.194,"close":323.274,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":323.274,"high":323.274,"low":323.024,"close":323.024,"volume":0.061799999326467514},{"timestamp":1742404380000,"open":323.084,"high":323.084,"low":323.024,"close":323.034,"volume":0.07500000298023224},{"timestamp":1742404440000,"open":323.034,"high":323.034,"low":323.024,"close":323.024,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":323.014,"high":323.024,"low":323.014,"close":323.024,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":322.994,"high":322.994,"low":322.714,"close":322.714,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":322.764,"high":322.764,"low":322.764,"close":322.764,"volume":0.0008999999845400453},{"timestamp":1742404680000,"open":322.714,"high":322.714,"low":322.504,"close":322.504,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":322.624,"high":322.804,"low":322.504,"close":322.504,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":322.564,"high":322.564,"low":322.564,"close":322.564,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":322.564,"high":322.564,"low":322.564,"close":322.564,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":322.304,"high":322.504,"low":322.304,"close":322.424,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":322.374,"high":322.494,"low":322.374,"close":322.454,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":322.454,"high":322.454,"low":322.244,"close":322.244,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":322.304,"high":322.434,"low":322.304,"close":322.304,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":322.384,"high":322.384,"low":322.384,"close":322.384,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":322.374,"high":322.424,"low":322.304,"close":322.424,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":322.544,"high":322.544,"low":322.544,"close":322.544,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":322.594,"high":322.724,"low":322.594,"close":322.724,"volume":0.028200000524520874},{"timestamp":1742405760000,"open":322.744,"high":322.744,"low":322.744,"close":322.744,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":322.734,"high":322.744,"low":322.214,"close":322.214,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":322.444,"high":322.614,"low":322.064,"close":322.164,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":322.154,"high":322.154,"low":321.974,"close":321.974,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":321.524,"high":321.844,"low":321.524,"close":321.754,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":321.524,"high":321.524,"low":321.524,"close":321.524,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":321.524,"high":321.524,"low":321.324,"close":321.324,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":321.324,"high":321.324,"low":321.324,"close":321.324,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":321.324,"high":321.324,"low":321.324,"close":321.324,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":320.944,"high":321.034,"low":320.944,"close":321.034,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":321.034,"high":321.034,"low":320.914,"close":321.034,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":321.114,"high":321.114,"low":321.114,"close":321.114,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":320.964,"high":321.174,"low":320.964,"close":321.174,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":321.214,"high":321.214,"low":321.214,"close":321.214,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":321.314,"high":321.314,"low":321.004,"close":321.174,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":320.304,"high":321.044,"low":320.304,"close":320.764,"volume":0.17159999907016754},{"timestamp":1742406960000,"open":320.764,"high":320.764,"low":319.964,"close":320.494,"volume":0.10830000042915344},{"timestamp":1742407020000,"open":320.494,"high":320.494,"low":320.494,"close":320.494,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":319.964,"high":320.494,"low":319.964,"close":320.494,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":320.034,"high":320.034,"low":317.984,"close":319.914,"volume":0.08370000123977661},{"timestamp":1742407260000,"open":319.424,"high":320.804,"low":319.274,"close":319.274,"volume":0.053700000047683716},{"timestamp":1742407320000,"open":319.574,"high":319.574,"low":319.274,"close":319.384,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":320.524,"high":320.814,"low":320.524,"close":320.814,"volume":0.028200000524520874},{"timestamp":1742407500000,"open":320.814,"high":320.904,"low":320.524,"close":320.754,"volume":0.1428000032901764},{"timestamp":1742407560000,"open":320.744,"high":320.754,"low":320.744,"close":320.754,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":320.534,"high":320.754,"low":320.534,"close":320.754,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":320.574,"high":320.574,"low":320.574,"close":320.574,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":320.754,"high":320.754,"low":320.534,"close":320.754,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":320.754,"high":320.754,"low":320.754,"close":320.754,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":321.064,"high":321.064,"low":320.754,"close":320.754,"volume":0.03539999946951866},{"timestamp":1742407980000,"open":320.754,"high":320.754,"low":320.754,"close":320.754,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":320.744,"high":320.744,"low":320.744,"close":320.744,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":320.754,"high":320.774,"low":320.754,"close":320.774,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":320.754,"high":320.764,"low":320.754,"close":320.764,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":320.774,"high":320.774,"low":320.624,"close":320.624,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":320.694,"high":320.694,"low":320.694,"close":320.694,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":320.624,"high":320.754,"low":320.624,"close":320.754,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":320.754,"high":320.754,"low":320.524,"close":320.524,"volume":0.04439999908208847},{"timestamp":1742408940000,"open":320.524,"high":320.584,"low":320.524,"close":320.584,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":320.794,"high":320.944,"low":320.584,"close":320.794,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":320.804,"high":321.434,"low":320.794,"close":321.204,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":321.714,"high":321.764,"low":321.364,"close":321.644,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":321.734,"high":321.734,"low":320.914,"close":320.914,"volume":0.03629999980330467},{"timestamp":1742409240000,"open":321.174,"high":321.174,"low":320.914,"close":320.914,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":320.914,"high":321.414,"low":320.914,"close":321.414,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":321.424,"high":321.424,"low":321.424,"close":321.424,"volume":0.0008999999845400453},{"timestamp":1742409540000,"open":321.424,"high":321.424,"low":320.914,"close":320.914,"volume":0.066600002348423},{"timestamp":1742409600000,"open":320.914,"high":320.914,"low":320.914,"close":320.914,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":320.914,"high":321.424,"low":320.914,"close":320.914,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":321.584,"high":321.584,"low":321.314,"close":321.314,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":321.334,"high":321.784,"low":321.314,"close":321.774,"volume":0.04230000078678131},{"timestamp":1742409900000,"open":321.474,"high":321.474,"low":321.314,"close":321.314,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":322.074,"high":322.074,"low":321.314,"close":321.314,"volume":0.094200000166893},{"timestamp":1742410020000,"open":321.924,"high":321.944,"low":321.924,"close":321.944,"volume":0.0017999999690800905},{"timestamp":1742410140000,"open":321.954,"high":322.134,"low":321.944,"close":321.944,"volume":0.07680000364780426},{"timestamp":1742410200000,"open":321.944,"high":321.944,"low":321.744,"close":321.834,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":321.834,"high":321.834,"low":321.834,"close":321.834,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":321.744,"high":322.434,"low":321.744,"close":322.434,"volume":0.09510000050067902},{"timestamp":1742410380000,"open":322.444,"high":322.954,"low":322.434,"close":322.954,"volume":0.1251000016927719},{"timestamp":1742410440000,"open":323.014,"high":323.034,"low":322.954,"close":322.954,"volume":0.10409999638795853},{"timestamp":1742410500000,"open":323.034,"high":323.124,"low":323.034,"close":323.124,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":323.144,"high":323.164,"low":323.144,"close":323.144,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":323.124,"high":323.124,"low":323.114,"close":323.114,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":323.114,"high":323.114,"low":322.674,"close":322.674,"volume":0.13199999928474426},{"timestamp":1742410740000,"open":322.674,"high":322.814,"low":322.674,"close":322.814,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":323.364,"high":323.524,"low":322.914,"close":323.524,"volume":0.05460000038146973},{"timestamp":1742410860000,"open":323.364,"high":323.364,"low":323.364,"close":323.364,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":323.364,"high":323.914,"low":323.364,"close":323.914,"volume":0.029100000858306885},{"timestamp":1742411160000,"open":323.844,"high":323.854,"low":323.844,"close":323.854,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":323.744,"high":323.744,"low":323.344,"close":323.364,"volume":0.06599999964237213},{"timestamp":1742411280000,"open":323.424,"high":323.594,"low":323.364,"close":323.594,"volume":0.029100000858306885},{"timestamp":1742411340000,"open":323.834,"high":324.394,"low":323.534,"close":324.394,"volume":0.07769999653100967},{"timestamp":1742411460000,"open":324.394,"high":324.714,"low":324.394,"close":324.394,"volume":0.08910000324249268},{"timestamp":1742411520000,"open":324.394,"high":324.394,"low":323.804,"close":324.204,"volume":0.0494999997317791},{"timestamp":1742411700000,"open":324.214,"high":324.214,"low":324.214,"close":324.214,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":324.294,"high":324.474,"low":324.214,"close":324.214,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":324.214,"high":324.214,"low":324.214,"close":324.214,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":324.204,"high":324.204,"low":324.204,"close":324.204,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":324.204,"high":324.204,"low":323.444,"close":323.444,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":323.494,"high":323.814,"low":323.494,"close":323.814,"volume":0.014999999664723873},{"timestamp":1742412120000,"open":323.814,"high":324.074,"low":323.494,"close":323.634,"volume":0.12060000002384186},{"timestamp":1742412180000,"open":323.634,"high":323.634,"low":323.494,"close":323.494,"volume":0.04439999908208847},{"timestamp":1742412240000,"open":323.494,"high":323.494,"low":323.494,"close":323.494,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":323.494,"high":323.494,"low":323.494,"close":323.494,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":323.494,"high":323.494,"low":323.444,"close":323.444,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":323.344,"high":323.344,"low":322.854,"close":322.854,"volume":0.11879999935626984},{"timestamp":1742412480000,"open":322.914,"high":322.964,"low":322.854,"close":322.854,"volume":0.066600002348423},{"timestamp":1742412540000,"open":322.554,"high":322.674,"low":322.554,"close":322.674,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":323.084,"high":323.084,"low":323.084,"close":323.084,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":323.304,"high":323.434,"low":323.074,"close":323.074,"volume":0.0494999997317791},{"timestamp":1742412780000,"open":323.434,"high":323.594,"low":323.434,"close":323.454,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":323.454,"high":323.594,"low":322.974,"close":322.974,"volume":0.094200000166893},{"timestamp":1742412900000,"open":323.434,"high":323.514,"low":323.244,"close":323.244,"volume":0.1460999995470047},{"timestamp":1742412960000,"open":322.974,"high":323.594,"low":322.974,"close":323.594,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":323.764,"high":324.014,"low":323.764,"close":323.934,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":324.334,"high":324.334,"low":323.934,"close":323.984,"volume":0.04050000011920929},{"timestamp":1742413140000,"open":323.764,"high":323.764,"low":323.764,"close":323.764,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":323.764,"high":323.764,"low":323.764,"close":323.764,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":323.764,"high":323.784,"low":323.764,"close":323.764,"volume":0.027300000190734863},{"timestamp":1742413320000,"open":323.814,"high":323.814,"low":323.444,"close":323.444,"volume":0.15600000321865082},{"timestamp":1742413380000,"open":323.444,"high":323.444,"low":323.444,"close":323.444,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":323.944,"high":323.944,"low":323.444,"close":323.734,"volume":0.052799999713897705},{"timestamp":1742413500000,"open":323.734,"high":323.734,"low":323.444,"close":323.444,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":323.444,"high":323.444,"low":323.444,"close":323.444,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":323.364,"high":323.364,"low":323.134,"close":323.164,"volume":0.21780000627040863},{"timestamp":1742413680000,"open":323.164,"high":323.164,"low":322.904,"close":322.904,"volume":0.11460000276565552},{"timestamp":1742413740000,"open":322.904,"high":322.904,"low":322.764,"close":322.764,"volume":0.07500000298023224},{"timestamp":1742413800000,"open":322.764,"high":322.774,"low":321.664,"close":322.374,"volume":0.1551000028848648},{"timestamp":1742413860000,"open":322.374,"high":322.374,"low":322.164,"close":322.374,"volume":0.04050000011920929},{"timestamp":1742413920000,"open":322.384,"high":322.394,"low":322.384,"close":322.394,"volume":0.053700000047683716},{"timestamp":1742413980000,"open":322.394,"high":322.644,"low":322.394,"close":322.394,"volume":0.10649999976158142},{"timestamp":1742414040000,"open":322.394,"high":322.544,"low":322.164,"close":322.544,"volume":0.07590000331401825},{"timestamp":1742414100000,"open":322.574,"high":322.574,"low":322.064,"close":322.064,"volume":0.15600000321865082},{"timestamp":1742414160000,"open":322.024,"high":322.024,"low":321.894,"close":321.894,"volume":0.08820000290870667},{"timestamp":1742414220000,"open":321.664,"high":322.034,"low":321.664,"close":321.964,"volume":0.05460000038146973},{"timestamp":1742414280000,"open":322.004,"high":322.044,"low":322.004,"close":322.004,"volume":0.22529999911785126},{"timestamp":1742414340000,"open":322.004,"high":322.144,"low":321.014,"close":321.894,"volume":0.23970000445842743}]