[{"timestamp":1742371200000,"open":325.18,"high":325.489,"low":324.674,"close":324.674,"volume":0.7020000219345093},{"timestamp":1742371260000,"open":324.785,"high":325.799,"low":324.678,"close":325.685,"volume":1.062000036239624},{"timestamp":1742371320000,"open":325.775,"high":325.775,"low":324.584,"close":324.584,"volume":0.9629999995231628},{"timestamp":1742371380000,"open":324.681,"high":324.689,"low":323.874,"close":323.974,"volume":0.46799999475479126},{"timestamp":1742371440000,"open":323.88,"high":324.083,"low":323.679,"close":323.778,"volume":0.7559999823570251},{"timestamp":1742371500000,"open":323.699,"high":323.885,"low":323.673,"close":323.68,"volume":0.6660000085830688},{"timestamp":1742371560000,"open":323.773,"high":323.773,"low":322.074,"close":322.374,"volume":0.8009999990463257},{"timestamp":1742371620000,"open":322.475,"high":322.686,"low":322.28,"close":322.477,"volume":0.5490000247955322},{"timestamp":1742371680000,"open":322.388,"high":322.687,"low":321.978,"close":322.083,"volume":0.675000011920929},{"timestamp":1742371740000,"open":322.075,"high":322.075,"low":321.675,"close":321.888,"volume":0.4410000145435333},{"timestamp":1742371800000,"open":321.999,"high":322.183,"low":321.374,"close":321.487,"volume":0.8009999990463257},{"timestamp":1742371860000,"open":321.382,"high":321.687,"low":321.375,"close":321.484,"volume":0.6570000052452087},{"timestamp":1742371920000,"open":321.388,"high":321.388,"low":319.575,"close":320.076,"volume":1.3140000104904175},{"timestamp":1742371980000,"open":320.199,"high":320.399,"low":319.973,"close":320.278,"volume":1.215000033378601},{"timestamp":1742372040000,"open":320.187,"high":320.282,"low":319.478,"close":320.085,"volume":0.746999979019165},{"timestamp":1742372100000,"open":319.974,"high":320.288,"low":319.473,"close":320.075,"volume":1.2419999837875366},{"timestamp":1742372160000,"open":320.181,"high":320.389,"low":319.973,"close":319.999,"volume":0.5669999718666077},{"timestamp":1742372220000,"open":320.077,"high":320.299,"low":319.774,"close":319.988,"volume":0.9900000095367432},{"timestamp":1742372280000,"open":319.884,"high":319.884,"low":318.774,"close":319.776,"volume":1.3680000305175781},{"timestamp":1742372340000,"open":319.673,"high":319.885,"low":319.383,"close":319.481,"volume":0.6660000085830688},{"timestamp":1742372400000,"open":319.379,"high":319.981,"low":319.373,"close":319.88,"volume":0.6660000085830688},{"timestamp":1742372460000,"open":319.973,"high":319.989,"low":319.68,"close":319.887,"volume":0.9629999995231628},{"timestamp":1742372520000,"open":319.784,"high":319.999,"low":319.773,"close":319.979,"volume":0.6660000085830688},{"timestamp":1742372580000,"open":319.88,"high":320.279,"low":319.477,"close":319.773,"volume":1.1699999570846558},{"timestamp":1742372640000,"open":319.678,"high":320.075,"low":319.575,"close":320.075,"volume":0.7739999890327454},{"timestamp":1742372700000,"open":320.089,"high":320.089,"low":319.378,"close":319.599,"volume":0.9900000095367432},{"timestamp":1742372760000,"open":319.68,"high":319.689,"low":319.084,"close":319.573,"volume":0.8730000257492065},{"timestamp":1742372820000,"open":319.482,"high":319.589,"low":319.178,"close":319.383,"volume":0.8820000290870667},{"timestamp":1742372880000,"open":319.481,"high":319.689,"low":319.388,"close":319.576,"volume":0.5759999752044678},{"timestamp":1742372940000,"open":319.481,"high":319.788,"low":319.473,"close":319.473,"volume":0.746999979019165},{"timestamp":1742373000000,"open":319.583,"high":319.699,"low":319.175,"close":319.489,"volume":1.125},{"timestamp":1742373060000,"open":319.384,"high":320.099,"low":319.383,"close":319.984,"volume":1.1339999437332153},{"timestamp":1742373120000,"open":320.084,"high":320.888,"low":319.975,"close":320.599,"volume":1.1069999933242798},{"timestamp":1742373180000,"open":320.699,"high":320.699,"low":320.474,"close":320.684,"volume":0.5040000081062317},{"timestamp":1742373240000,"open":320.599,"high":321.083,"low":320.599,"close":320.888,"volume":0.5759999752044678},{"timestamp":1742373300000,"open":320.976,"high":321.599,"low":320.886,"close":321.48,"volume":0.9539999961853027},{"timestamp":1742373360000,"open":321.58,"high":321.776,"low":321.173,"close":321.678,"volume":0.828000009059906},{"timestamp":1742373420000,"open":321.58,"high":321.799,"low":321.473,"close":321.799,"volume":0.6119999885559082},{"timestamp":1742373480000,"open":321.674,"high":322.089,"low":321.587,"close":321.88,"volume":0.9269999861717224},{"timestamp":1742373540000,"open":321.999,"high":321.999,"low":321.673,"close":321.699,"volume":0.7020000219345093},{"timestamp":1742373600000,"open":321.576,"high":321.689,"low":321.189,"close":321.386,"volume":0.6840000152587891},{"timestamp":1742373660000,"open":321.388,"high":321.389,"low":321.174,"close":321.175,"volume":0.4230000078678131},{"timestamp":1742373720000,"open":321.276,"high":321.276,"low":320.581,"close":320.784,"volume":0.675000011920929},{"timestamp":1742373780000,"open":320.888,"high":320.888,"low":320.774,"close":320.875,"volume":0.1979999989271164},{"timestamp":1742373840000,"open":320.774,"high":320.889,"low":320.673,"close":320.681,"volume":0.4320000112056732},{"timestamp":1742373900000,"open":320.786,"high":321.289,"low":320.574,"close":321.289,"volume":0.6299999952316284},{"timestamp":1742373960000,"open":321.177,"high":321.599,"low":321.177,"close":321.476,"volume":0.3779999911785126},{"timestamp":1742374020000,"open":321.484,"high":321.789,"low":321.384,"close":321.776,"volume":0.3330000042915344},{"timestamp":1742374080000,"open":321.689,"high":321.885,"low":321.676,"close":321.68,"volume":0.2160000056028366},{"timestamp":1742374140000,"open":321.775,"high":321.874,"low":321.481,"close":321.482,"volume":0.5759999752044678},{"timestamp":1742374200000,"open":321.582,"high":321.989,"low":321.476,"close":321.982,"volume":0.7110000252723694},{"timestamp":1742374260000,"open":322.073,"high":322.588,"low":321.977,"close":322.487,"volume":0.9179999828338623},{"timestamp":1742374320000,"open":322.579,"high":322.699,"low":322.384,"close":322.488,"volume":0.36000001430511475},{"timestamp":1742374380000,"open":322.379,"high":322.887,"low":322.379,"close":322.775,"volume":0.7020000219345093},{"timestamp":1742374440000,"open":322.873,"high":322.889,"low":322.475,"close":322.486,"volume":0.6209999918937683},{"timestamp":1742374500000,"open":322.575,"high":322.589,"low":321.875,"close":322.182,"volume":0.8190000057220459},{"timestamp":1742374560000,"open":322.178,"high":322.488,"low":322.078,"close":322.084,"volume":0.6570000052452087},{"timestamp":1742374620000,"open":322.188,"high":322.199,"low":321.877,"close":321.889,"volume":0.531000018119812},{"timestamp":1742374680000,"open":321.976,"high":321.976,"low":321.473,"close":321.473,"volume":0.7919999957084656},{"timestamp":1742374740000,"open":321.573,"high":321.586,"low":321.473,"close":321.586,"volume":0.2070000022649765},{"timestamp":1742374800000,"open":321.477,"high":321.899,"low":321.377,"close":321.882,"volume":0.6209999918937683},{"timestamp":1742374860000,"open":321.778,"high":321.988,"low":321.576,"close":321.683,"volume":0.45899999141693115},{"timestamp":1742374920000,"open":321.575,"high":321.889,"low":321.574,"close":321.776,"volume":0.5130000114440918},{"timestamp":1742374980000,"open":321.877,"high":321.877,"low":321.587,"close":321.779,"volume":0.24300000071525574},{"timestamp":1742375040000,"open":321.678,"high":321.887,"low":321.673,"close":321.683,"volume":0.6029999852180481},{"timestamp":1742375100000,"open":321.786,"high":321.786,"low":321.48,"close":321.582,"volume":0.47699999809265137},{"timestamp":1742375160000,"open":321.682,"high":321.689,"low":321.273,"close":321.28,"volume":0.7649999856948853},{"timestamp":1742375220000,"open":321.38,"high":321.384,"low":321.173,"close":321.284,"volume":0.6029999852180481},{"timestamp":1742375280000,"open":321.184,"high":321.299,"low":320.685,"close":320.781,"volume":0.44999998807907104},{"timestamp":1742375340000,"open":320.873,"high":320.985,"low":320.573,"close":320.889,"volume":0.828000009059906},{"timestamp":1742375400000,"open":320.973,"high":321.084,"low":320.779,"close":320.779,"volume":0.5220000147819519},{"timestamp":1742375460000,"open":320.881,"high":320.889,"low":320.781,"close":320.882,"volume":0.3330000042915344},{"timestamp":1742375520000,"open":320.789,"high":320.989,"low":320.483,"close":320.486,"volume":0.8460000157356262},{"timestamp":1742375580000,"open":320.584,"high":320.685,"low":320.475,"close":320.584,"volume":0.4320000112056732},{"timestamp":1742375640000,"open":320.689,"high":320.799,"low":320.573,"close":320.677,"volume":0.4050000011920929},{"timestamp":1742375700000,"open":320.585,"high":320.886,"low":320.582,"close":320.789,"volume":0.6299999952316284},{"timestamp":1742375760000,"open":320.879,"high":320.879,"low":320.682,"close":320.682,"volume":0.11699999868869781},{"timestamp":1742375820000,"open":320.799,"high":320.799,"low":320.574,"close":320.587,"volume":0.3059999942779541},{"timestamp":1742375880000,"open":320.684,"high":320.689,"low":320.279,"close":320.378,"volume":0.4410000145435333},{"timestamp":1742375940000,"open":320.284,"high":320.499,"low":320.278,"close":320.386,"volume":0.4320000112056732},{"timestamp":1742376000000,"open":320.284,"high":320.589,"low":320.283,"close":320.58,"volume":0.5490000247955322},{"timestamp":1742376060000,"open":320.583,"high":320.589,"low":320.281,"close":320.478,"volume":0.6119999885559082},{"timestamp":1742376120000,"open":320.576,"high":320.599,"low":320.275,"close":320.385,"volume":0.46799999475479126},{"timestamp":1742376180000,"open":320.286,"high":320.587,"low":320.277,"close":320.382,"volume":0.5220000147819519},{"timestamp":1742376240000,"open":320.483,"high":320.681,"low":320.373,"close":320.478,"volume":0.5220000147819519},{"timestamp":1742376300000,"open":320.584,"high":320.584,"low":320.174,"close":320.282,"volume":0.4860000014305115},{"timestamp":1742376360000,"open":320.181,"high":320.299,"low":320.174,"close":320.183,"volume":0.6389999985694885},{"timestamp":1742376420000,"open":320.288,"high":320.499,"low":320.187,"close":320.483,"volume":0.5400000214576721},{"timestamp":1742376480000,"open":320.38,"high":320.582,"low":320.374,"close":320.379,"volume":0.35100001096725464},{"timestamp":1742376540000,"open":320.477,"high":320.488,"low":320.373,"close":320.375,"volume":0.2879999876022339},{"timestamp":1742376600000,"open":320.473,"high":320.478,"low":320.185,"close":320.185,"volume":0.414000004529953},{"timestamp":1742376660000,"open":320.287,"high":320.287,"low":320.073,"close":320.087,"volume":0.47699999809265137},{"timestamp":1742376720000,"open":320.174,"high":320.199,"low":320.077,"close":320.187,"volume":0.35100001096725464},{"timestamp":1742376780000,"open":320.074,"high":320.179,"low":320.074,"close":320.078,"volume":0.1979999989271164},{"timestamp":1742376840000,"open":320.079,"high":320.481,"low":320.075,"close":320.388,"volume":0.47699999809265137},{"timestamp":1742376900000,"open":320.488,"high":320.499,"low":320.377,"close":320.377,"volume":0.3330000042915344},{"timestamp":1742376960000,"open":320.485,"high":320.487,"low":320.376,"close":320.479,"volume":0.3149999976158142},{"timestamp":1742377020000,"open":320.399,"high":320.499,"low":320.174,"close":320.276,"volume":0.45899999141693115},{"timestamp":1742377080000,"open":320.286,"high":320.399,"low":320.173,"close":320.399,"volume":0.3240000009536743},{"timestamp":1742377140000,"open":320.288,"high":320.489,"low":320.273,"close":320.389,"volume":0.5220000147819519},{"timestamp":1742377200000,"open":320.489,"high":320.584,"low":320.374,"close":320.483,"volume":0.5400000214576721},{"timestamp":1742377260000,"open":320.386,"high":320.488,"low":320.273,"close":320.486,"volume":0.36899998784065247},{"timestamp":1742377320000,"open":320.376,"high":320.487,"low":320.374,"close":320.485,"volume":0.36000001430511475},{"timestamp":1742377380000,"open":320.38,"high":320.783,"low":320.379,"close":320.683,"volume":0.46799999475479126},{"timestamp":1742377440000,"open":320.774,"high":320.787,"low":320.674,"close":320.678,"volume":0.3059999942779541},{"timestamp":1742377500000,"open":320.777,"high":321.199,"low":320.678,"close":321.182,"volume":0.7739999890327454},{"timestamp":1742377560000,"open":321.083,"high":321.299,"low":321.079,"close":321.299,"volume":0.7020000219345093},{"timestamp":1742377620000,"open":321.183,"high":321.299,"low":321.174,"close":321.278,"volume":0.44999998807907104},{"timestamp":1742377680000,"open":321.187,"high":321.388,"low":321.178,"close":321.386,"volume":0.414000004529953},{"timestamp":1742377740000,"open":321.28,"high":321.389,"low":321.276,"close":321.282,"volume":0.3240000009536743},{"timestamp":1742377800000,"open":321.389,"high":321.389,"low":321.174,"close":321.275,"volume":0.3869999945163727},{"timestamp":1742377860000,"open":321.186,"high":321.286,"low":320.882,"close":320.984,"volume":0.5040000081062317},{"timestamp":1742377920000,"open":321.075,"high":321.284,"low":320.976,"close":321.179,"volume":0.46799999475479126},{"timestamp":1742377980000,"open":321.273,"high":321.273,"low":320.473,"close":320.587,"volume":0.8370000123977661},{"timestamp":1742378040000,"open":320.484,"high":320.586,"low":320.277,"close":320.386,"volume":0.4050000011920929},{"timestamp":1742378100000,"open":320.289,"high":320.389,"low":320.175,"close":320.278,"volume":0.4950000047683716},{"timestamp":1742378160000,"open":320.186,"high":320.286,"low":320.178,"close":320.283,"volume":0.14399999380111694},{"timestamp":1742378220000,"open":320.188,"high":320.287,"low":320.174,"close":320.174,"volume":0.2070000022649765},{"timestamp":1742378280000,"open":320.277,"high":320.589,"low":320.173,"close":320.589,"volume":0.23399999737739563},{"timestamp":1742378340000,"open":320.479,"high":320.488,"low":320.373,"close":320.383,"volume":0.27000001072883606},{"timestamp":1742378400000,"open":320.499,"high":320.499,"low":320.378,"close":320.478,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":320.381,"high":320.599,"low":320.376,"close":320.589,"volume":0.16200000047683716},{"timestamp":1742378520000,"open":320.479,"high":320.599,"low":320.474,"close":320.579,"volume":0.296999990940094},{"timestamp":1742378580000,"open":320.489,"high":320.688,"low":320.474,"close":320.685,"volume":0.23399999737739563},{"timestamp":1742378640000,"open":320.586,"high":320.699,"low":320.574,"close":320.585,"volume":0.3869999945163727},{"timestamp":1742378700000,"open":320.688,"high":320.799,"low":320.376,"close":320.482,"volume":0.36000001430511475},{"timestamp":1742378760000,"open":320.377,"high":320.687,"low":320.374,"close":320.573,"volume":0.531000018119812},{"timestamp":1742378820000,"open":320.488,"high":320.799,"low":320.487,"close":320.774,"volume":0.5220000147819519},{"timestamp":1742378880000,"open":320.675,"high":320.788,"low":320.273,"close":320.286,"volume":0.5669999718666077},{"timestamp":1742378940000,"open":320.377,"high":320.484,"low":320.274,"close":320.483,"volume":0.26100000739097595},{"timestamp":1742379000000,"open":320.379,"high":320.387,"low":320.074,"close":320.284,"volume":0.5220000147819519},{"timestamp":1742379060000,"open":320.176,"high":320.185,"low":320.075,"close":320.184,"volume":0.27900001406669617},{"timestamp":1742379120000,"open":320.081,"high":320.199,"low":320.078,"close":320.078,"volume":0.47699999809265137},{"timestamp":1742379180000,"open":320.188,"high":320.285,"low":320.075,"close":320.177,"volume":0.3240000009536743},{"timestamp":1742379240000,"open":320.076,"high":320.288,"low":320.076,"close":320.288,"volume":0.45899999141693115},{"timestamp":1742379300000,"open":320.187,"high":320.289,"low":320.173,"close":320.184,"volume":0.2160000056028366},{"timestamp":1742379360000,"open":320.28,"high":320.299,"low":320.173,"close":320.173,"volume":0.1889999955892563},{"timestamp":1742379420000,"open":320.299,"high":320.478,"low":320.179,"close":320.478,"volume":0.47699999809265137},{"timestamp":1742379480000,"open":320.389,"high":320.586,"low":320.374,"close":320.489,"volume":0.4230000078678131},{"timestamp":1742379540000,"open":320.589,"high":320.784,"low":320.575,"close":320.575,"volume":0.6119999885559082},{"timestamp":1742379600000,"open":320.687,"high":320.988,"low":320.573,"close":320.779,"volume":0.4410000145435333},{"timestamp":1742379660000,"open":320.875,"high":320.899,"low":320.677,"close":320.776,"volume":0.4230000078678131},{"timestamp":1742379720000,"open":320.678,"high":320.889,"low":320.674,"close":320.889,"volume":0.4050000011920929},{"timestamp":1742379780000,"open":320.776,"high":320.889,"low":320.574,"close":320.574,"volume":0.4950000047683716},{"timestamp":1742379840000,"open":320.673,"high":320.68,"low":320.273,"close":320.489,"volume":0.6209999918937683},{"timestamp":1742379900000,"open":320.374,"high":320.483,"low":320.184,"close":320.282,"volume":0.2879999876022339},{"timestamp":1742379960000,"open":320.374,"high":320.384,"low":320.073,"close":320.277,"volume":0.4320000112056732},{"timestamp":1742380020000,"open":320.282,"high":320.299,"low":320.175,"close":320.175,"volume":0.34200000762939453},{"timestamp":1742380080000,"open":320.283,"high":320.399,"low":320.073,"close":320.279,"volume":0.5669999718666077},{"timestamp":1742380140000,"open":320.389,"high":320.789,"low":320.389,"close":320.773,"volume":0.36899998784065247},{"timestamp":1742380200000,"open":320.687,"high":321.187,"low":320.674,"close":320.985,"volume":0.5669999718666077},{"timestamp":1742380260000,"open":321.099,"high":321.099,"low":320.974,"close":321.085,"volume":0.414000004529953},{"timestamp":1742380320000,"open":320.974,"high":321.088,"low":320.973,"close":320.984,"volume":0.3959999978542328},{"timestamp":1742380380000,"open":321.078,"high":321.099,"low":320.973,"close":321.075,"volume":0.44999998807907104},{"timestamp":1742380440000,"open":320.978,"high":321.073,"low":320.873,"close":320.884,"volume":0.45899999141693115},{"timestamp":1742380500000,"open":320.982,"high":321.178,"low":320.882,"close":321.083,"volume":0.5490000247955322},{"timestamp":1742380560000,"open":320.987,"high":321.089,"low":320.976,"close":321.078,"volume":0.26100000739097595},{"timestamp":1742380620000,"open":320.979,"high":321.299,"low":320.974,"close":321.279,"volume":0.5759999752044678},{"timestamp":1742380680000,"open":321.282,"high":321.387,"low":321.175,"close":321.375,"volume":0.4230000078678131},{"timestamp":1742380740000,"open":321.277,"high":321.399,"low":320.882,"close":320.882,"volume":0.6119999885559082},{"timestamp":1742380800000,"open":320.973,"high":320.989,"low":320.875,"close":320.883,"volume":0.2160000056028366},{"timestamp":1742380860000,"open":320.973,"high":320.988,"low":320.877,"close":320.886,"volume":0.18000000715255737},{"timestamp":1742380920000,"open":320.979,"high":320.989,"low":320.574,"close":320.583,"volume":0.4320000112056732},{"timestamp":1742380980000,"open":320.681,"high":320.681,"low":320.474,"close":320.599,"volume":0.296999990940094},{"timestamp":1742381040000,"open":320.481,"high":320.687,"low":320.481,"close":320.682,"volume":0.3330000042915344},{"timestamp":1742381100000,"open":320.581,"high":320.989,"low":320.581,"close":320.874,"volume":0.414000004529953},{"timestamp":1742381160000,"open":320.775,"high":321.086,"low":320.775,"close":320.974,"volume":0.35100001096725464},{"timestamp":1742381220000,"open":321.073,"high":321.699,"low":320.974,"close":321.685,"volume":0.6840000152587891},{"timestamp":1742381280000,"open":321.599,"high":321.875,"low":321.574,"close":321.786,"volume":0.5040000081062317},{"timestamp":1742381340000,"open":321.687,"high":321.789,"low":321.582,"close":321.582,"volume":0.45899999141693115},{"timestamp":1742381400000,"open":321.675,"high":321.799,"low":321.473,"close":321.479,"volume":0.6930000185966492},{"timestamp":1742381460000,"open":321.579,"high":321.588,"low":321.274,"close":321.386,"volume":0.3779999911785126},{"timestamp":1742381520000,"open":321.275,"high":321.388,"low":321.179,"close":321.28,"volume":0.27000001072883606},{"timestamp":1742381580000,"open":321.389,"high":321.399,"low":321.276,"close":321.376,"volume":0.2070000022649765},{"timestamp":1742381640000,"open":321.276,"high":321.276,"low":320.977,"close":320.983,"volume":0.6119999885559082},{"timestamp":1742381700000,"open":321.087,"high":321.087,"low":320.778,"close":320.778,"volume":0.4950000047683716},{"timestamp":1742381760000,"open":320.886,"high":321.185,"low":320.785,"close":320.889,"volume":0.6480000019073486},{"timestamp":1742381820000,"open":320.999,"high":320.999,"low":320.576,"close":320.774,"volume":0.4950000047683716},{"timestamp":1742381880000,"open":320.673,"high":320.799,"low":320.576,"close":320.588,"volume":0.3059999942779541},{"timestamp":1742381940000,"open":320.673,"high":320.688,"low":320.476,"close":320.476,"volume":0.531000018119812},{"timestamp":1742382000000,"open":320.599,"high":320.599,"low":320.373,"close":320.377,"volume":0.45899999141693115},{"timestamp":1742382060000,"open":320.477,"high":320.487,"low":320.284,"close":320.375,"volume":0.22499999403953552},{"timestamp":1742382120000,"open":320.283,"high":320.387,"low":320.273,"close":320.387,"volume":0.22499999403953552},{"timestamp":1742382180000,"open":320.287,"high":320.688,"low":320.274,"close":320.586,"volume":0.3240000009536743},{"timestamp":1742382240000,"open":320.683,"high":320.787,"low":320.474,"close":320.582,"volume":0.36899998784065247},{"timestamp":1742382300000,"open":320.588,"high":320.699,"low":320.174,"close":320.174,"volume":0.5849999785423279},{"timestamp":1742382360000,"open":320.299,"high":320.486,"low":320.085,"close":320.385,"volume":0.5759999752044678},{"timestamp":1742382420000,"open":320.48,"high":320.589,"low":320.381,"close":320.479,"volume":0.3330000042915344},{"timestamp":1742382480000,"open":320.58,"high":320.699,"low":320.379,"close":320.386,"volume":0.531000018119812},{"timestamp":1742382540000,"open":320.489,"high":320.489,"low":320.373,"close":320.381,"volume":0.2879999876022339},{"timestamp":1742382600000,"open":320.478,"high":320.574,"low":320.374,"close":320.485,"volume":0.45899999141693115},{"timestamp":1742382660000,"open":320.373,"high":320.499,"low":320.373,"close":320.374,"volume":0.34200000762939453},{"timestamp":1742382720000,"open":320.279,"high":320.385,"low":320.273,"close":320.381,"volume":0.2879999876022339},{"timestamp":1742382780000,"open":320.285,"high":320.586,"low":320.275,"close":320.485,"volume":0.3779999911785126},{"timestamp":1742382840000,"open":320.581,"high":320.589,"low":320.38,"close":320.476,"volume":0.3149999976158142},{"timestamp":1742382900000,"open":320.375,"high":320.599,"low":320.375,"close":320.482,"volume":0.531000018119812},{"timestamp":1742382960000,"open":320.576,"high":320.599,"low":320.273,"close":320.399,"volume":0.36899998784065247},{"timestamp":1742383020000,"open":320.28,"high":320.386,"low":320.28,"close":320.38,"volume":0.27000001072883606},{"timestamp":1742383080000,"open":320.277,"high":320.686,"low":320.273,"close":320.583,"volume":0.4320000112056732},{"timestamp":1742383140000,"open":320.699,"high":320.799,"low":320.575,"close":320.688,"volume":0.44999998807907104},{"timestamp":1742383200000,"open":320.581,"high":320.686,"low":320.374,"close":320.488,"volume":0.5759999752044678},{"timestamp":1742383260000,"open":320.38,"high":320.499,"low":320.084,"close":320.185,"volume":0.44999998807907104},{"timestamp":1742383320000,"open":320.074,"high":320.185,"low":319.974,"close":320.08,"volume":0.2879999876022339},{"timestamp":1742383380000,"open":319.999,"high":320.784,"low":319.977,"close":320.783,"volume":0.8370000123977661},{"timestamp":1742383440000,"open":320.789,"high":320.789,"low":320.076,"close":320.181,"volume":0.4050000011920929},{"timestamp":1742383500000,"open":320.074,"high":320.184,"low":320.074,"close":320.182,"volume":0.1889999955892563},{"timestamp":1742383560000,"open":320.077,"high":320.183,"low":320.077,"close":320.079,"volume":0.18000000715255737},{"timestamp":1742383620000,"open":320.085,"high":320.287,"low":320.075,"close":320.083,"volume":0.3059999942779541},{"timestamp":1742383680000,"open":320.174,"high":320.186,"low":320.074,"close":320.074,"volume":0.14399999380111694},{"timestamp":1742383740000,"open":320.175,"high":320.199,"low":319.973,"close":320.084,"volume":0.5130000114440918},{"timestamp":1742383800000,"open":320.174,"high":320.188,"low":320.074,"close":320.074,"volume":0.296999990940094},{"timestamp":1742383860000,"open":320.173,"high":320.289,"low":320.173,"close":320.185,"volume":0.3330000042915344},{"timestamp":1742383920000,"open":320.188,"high":320.276,"low":319.974,"close":320.185,"volume":0.5490000247955322},{"timestamp":1742383980000,"open":320.087,"high":320.182,"low":319.974,"close":319.987,"volume":0.23399999737739563},{"timestamp":1742384040000,"open":320.075,"high":320.087,"low":319.973,"close":319.973,"volume":0.2160000056028366},{"timestamp":1742384100000,"open":319.975,"high":320.288,"low":319.975,"close":320.079,"volume":0.5759999752044678},{"timestamp":1742384160000,"open":320.177,"high":320.189,"low":320.074,"close":320.181,"volume":0.34200000762939453},{"timestamp":1742384220000,"open":320.083,"high":320.499,"low":319.874,"close":320.183,"volume":1.0440000295639038},{"timestamp":1742384280000,"open":320.282,"high":320.399,"low":320.179,"close":320.283,"volume":0.44999998807907104},{"timestamp":1742384340000,"open":320.177,"high":320.299,"low":320.175,"close":320.179,"volume":0.35100001096725464},{"timestamp":1742384400000,"open":320.283,"high":320.399,"low":320.175,"close":320.275,"volume":0.3779999911785126},{"timestamp":1742384460000,"open":320.182,"high":320.583,"low":320.174,"close":320.583,"volume":0.3330000042915344},{"timestamp":1742384520000,"open":320.499,"high":320.589,"low":320.375,"close":320.384,"volume":0.4950000047683716},{"timestamp":1742384580000,"open":320.499,"high":320.499,"low":320.187,"close":320.378,"volume":0.296999990940094},{"timestamp":1742384640000,"open":320.479,"high":320.499,"low":320.28,"close":320.485,"volume":0.4230000078678131},{"timestamp":1742384700000,"open":320.387,"high":320.582,"low":320.373,"close":320.58,"volume":0.3059999942779541},{"timestamp":1742384760000,"open":320.473,"high":320.699,"low":320.473,"close":320.584,"volume":0.414000004529953},{"timestamp":1742384820000,"open":320.688,"high":320.688,"low":320.579,"close":320.587,"volume":0.1080000028014183},{"timestamp":1742384880000,"open":320.673,"high":320.782,"low":320.573,"close":320.686,"volume":0.5040000081062317},{"timestamp":1742384940000,"open":320.583,"high":320.678,"low":320.275,"close":320.384,"volume":0.47699999809265137},{"timestamp":1742385000000,"open":320.276,"high":320.599,"low":320.276,"close":320.486,"volume":0.3779999911785126},{"timestamp":1742385060000,"open":320.589,"high":320.589,"low":320.474,"close":320.488,"volume":0.27000001072883606},{"timestamp":1742385120000,"open":320.578,"high":320.688,"low":320.476,"close":320.674,"volume":0.3240000009536743},{"timestamp":1742385180000,"open":320.585,"high":320.789,"low":320.574,"close":320.579,"volume":0.9179999828338623},{"timestamp":1742385240000,"open":320.679,"high":320.699,"low":320.574,"close":320.589,"volume":0.14399999380111694},{"timestamp":1742385300000,"open":320.687,"high":320.989,"low":320.687,"close":320.777,"volume":0.5490000247955322},{"timestamp":1742385360000,"open":320.899,"high":320.989,"low":320.678,"close":320.989,"volume":0.6389999985694885},{"timestamp":1742385420000,"open":320.876,"high":321.099,"low":320.875,"close":320.989,"volume":0.5669999718666077},{"timestamp":1742385480000,"open":321.082,"high":321.099,"low":320.884,"close":320.889,"volume":0.7020000219345093},{"timestamp":1742385540000,"open":320.987,"high":321.186,"low":320.874,"close":321.099,"volume":0.414000004529953},{"timestamp":1742385600000,"open":321.181,"high":321.488,"low":321.076,"close":321.374,"volume":0.6840000152587891},{"timestamp":1742385660000,"open":321.499,"high":321.699,"low":321.373,"close":321.699,"volume":0.8550000190734863},{"timestamp":1742385720000,"open":321.673,"high":321.688,"low":321.575,"close":321.688,"volume":0.3240000009536743},{"timestamp":1742385780000,"open":321.573,"high":321.789,"low":321.474,"close":321.573,"volume":0.5400000214576721},{"timestamp":1742385840000,"open":321.586,"high":321.586,"low":321.273,"close":321.382,"volume":0.46799999475479126},{"timestamp":1742385900000,"open":321.377,"high":321.499,"low":321.273,"close":321.28,"volume":0.414000004529953},{"timestamp":1742385960000,"open":321.387,"high":321.389,"low":321.186,"close":321.189,"volume":0.23399999737739563},{"timestamp":1742386020000,"open":321.284,"high":321.286,"low":320.999,"close":320.999,"volume":0.5400000214576721},{"timestamp":1742386080000,"open":321.087,"high":321.176,"low":320.973,"close":321.176,"volume":0.34200000762939453},{"timestamp":1742386140000,"open":321.075,"high":321.189,"low":320.974,"close":320.976,"volume":0.7379999756813049},{"timestamp":1742386200000,"open":321.088,"high":321.188,"low":320.974,"close":321.083,"volume":0.36899998784065247},{"timestamp":1742386260000,"open":320.977,"high":321.387,"low":320.977,"close":321.284,"volume":0.414000004529953},{"timestamp":1742386320000,"open":321.375,"high":321.387,"low":321.18,"close":321.277,"volume":0.5130000114440918},{"timestamp":1742386380000,"open":321.384,"high":321.399,"low":321.274,"close":321.278,"volume":0.2160000056028366},{"timestamp":1742386440000,"open":321.183,"high":321.286,"low":321.073,"close":321.185,"volume":0.4410000145435333},{"timestamp":1742386500000,"open":321.088,"high":321.289,"low":320.974,"close":321.175,"volume":0.6209999918937683},{"timestamp":1742386560000,"open":321.288,"high":321.288,"low":320.981,"close":321.089,"volume":0.46799999475479126},{"timestamp":1742386620000,"open":321.184,"high":321.278,"low":321.073,"close":321.181,"volume":0.46799999475479126},{"timestamp":1742386680000,"open":321.087,"high":321.189,"low":320.973,"close":321.087,"volume":0.7289999723434448},{"timestamp":1742386740000,"open":321.073,"high":321.083,"low":320.876,"close":320.88,"volume":0.4860000014305115},{"timestamp":1742386800000,"open":320.982,"high":320.989,"low":320.874,"close":320.979,"volume":0.35100001096725464},{"timestamp":1742386860000,"open":320.881,"high":320.986,"low":320.773,"close":320.873,"volume":0.531000018119812},{"timestamp":1742386920000,"open":320.777,"high":320.878,"low":320.674,"close":320.683,"volume":0.6119999885559082},{"timestamp":1742386980000,"open":320.782,"high":320.782,"low":320.486,"close":320.486,"volume":0.2879999876022339},{"timestamp":1742387040000,"open":320.573,"high":320.584,"low":320.478,"close":320.487,"volume":0.15299999713897705},{"timestamp":1742387100000,"open":320.58,"high":320.683,"low":320.376,"close":320.381,"volume":0.3959999978542328},{"timestamp":1742387160000,"open":320.483,"high":320.489,"low":320.374,"close":320.487,"volume":0.4050000011920929},{"timestamp":1742387220000,"open":320.384,"high":320.489,"low":320.377,"close":320.388,"volume":0.3059999942779541},{"timestamp":1742387280000,"open":320.488,"high":320.499,"low":320.375,"close":320.482,"volume":0.2879999876022339},{"timestamp":1742387340000,"open":320.38,"high":320.499,"low":320.273,"close":320.287,"volume":0.3869999945163727},{"timestamp":1742387400000,"open":320.376,"high":320.699,"low":320.289,"close":320.699,"volume":0.4950000047683716},{"timestamp":1742387460000,"open":320.588,"high":320.689,"low":320.574,"close":320.581,"volume":0.27000001072883606},{"timestamp":1742387520000,"open":320.673,"high":320.679,"low":320.577,"close":320.679,"volume":0.09000000357627869},{"timestamp":1742387580000,"open":320.699,"high":320.699,"low":320.574,"close":320.676,"volume":0.3059999942779541},{"timestamp":1742387640000,"open":320.579,"high":320.776,"low":320.573,"close":320.674,"volume":0.2160000056028366},{"timestamp":1742387700000,"open":320.783,"high":320.787,"low":320.574,"close":320.777,"volume":0.47699999809265137},{"timestamp":1742387760000,"open":320.689,"high":320.788,"low":320.573,"close":320.573,"volume":0.1889999955892563},{"timestamp":1742387820000,"open":320.675,"high":320.699,"low":320.573,"close":320.689,"volume":0.12600000202655792},{"timestamp":1742387880000,"open":320.573,"high":320.699,"low":320.573,"close":320.686,"volume":0.3059999942779541},{"timestamp":1742387940000,"open":320.584,"high":321.287,"low":320.576,"close":321.287,"volume":0.6480000019073486},{"timestamp":1742388000000,"open":321.187,"high":321.284,"low":321.174,"close":321.174,"volume":0.3059999942779541},{"timestamp":1742388060000,"open":321.282,"high":321.388,"low":321.175,"close":321.283,"volume":0.4230000078678131},{"timestamp":1742388120000,"open":321.388,"high":321.399,"low":321.189,"close":321.277,"volume":0.36000001430511475},{"timestamp":1742388180000,"open":321.384,"high":321.399,"low":321.273,"close":321.273,"volume":0.46799999475479126},{"timestamp":1742388240000,"open":321.278,"high":321.288,"low":321.086,"close":321.288,"volume":0.3149999976158142},{"timestamp":1742388300000,"open":321.175,"high":321.289,"low":321.175,"close":321.179,"volume":0.4050000011920929},{"timestamp":1742388360000,"open":321.281,"high":321.299,"low":321.173,"close":321.278,"volume":0.3779999911785126},{"timestamp":1742388420000,"open":321.18,"high":321.285,"low":320.975,"close":321.075,"volume":0.4050000011920929},{"timestamp":1742388480000,"open":320.977,"high":321.099,"low":320.874,"close":321.077,"volume":0.4320000112056732},{"timestamp":1742388540000,"open":320.978,"high":321.088,"low":320.876,"close":320.981,"volume":0.35100001096725464},{"timestamp":1742388600000,"open":320.878,"high":321.289,"low":320.873,"close":321.184,"volume":0.5040000081062317},{"timestamp":1742388660000,"open":321.273,"high":321.485,"low":321.173,"close":321.281,"volume":0.5669999718666077},{"timestamp":1742388720000,"open":321.378,"high":321.481,"low":321.273,"close":321.481,"volume":0.34200000762939453},{"timestamp":1742388780000,"open":321.38,"high":321.499,"low":321.373,"close":321.378,"volume":0.1979999989271164},{"timestamp":1742388840000,"open":321.482,"high":321.488,"low":321.374,"close":321.383,"volume":0.1889999955892563},{"timestamp":1742388900000,"open":321.488,"high":321.599,"low":321.373,"close":321.488,"volume":0.4230000078678131},{"timestamp":1742388960000,"open":321.579,"high":321.687,"low":321.475,"close":321.584,"volume":0.414000004529953},{"timestamp":1742389020000,"open":321.678,"high":321.687,"low":321.477,"close":321.589,"volume":0.3059999942779541},{"timestamp":1742389080000,"open":321.499,"high":321.589,"low":321.373,"close":321.586,"volume":0.5669999718666077},{"timestamp":1742389140000,"open":321.474,"high":321.687,"low":321.473,"close":321.677,"volume":0.44999998807907104},{"timestamp":1742389200000,"open":321.576,"high":321.788,"low":321.573,"close":321.679,"volume":0.6480000019073486},{"timestamp":1742389260000,"open":321.781,"high":321.788,"low":321.678,"close":321.781,"volume":0.24300000071525574},{"timestamp":1742389320000,"open":321.68,"high":322.086,"low":321.573,"close":321.583,"volume":0.7379999756813049},{"timestamp":1742389380000,"open":321.689,"high":321.799,"low":321.473,"close":321.488,"volume":0.5759999752044678},{"timestamp":1742389440000,"open":321.599,"high":321.599,"low":321.273,"close":321.486,"volume":0.6660000085830688},{"timestamp":1742389500000,"open":321.378,"high":321.475,"low":321.276,"close":321.373,"volume":0.22499999403953552},{"timestamp":1742389560000,"open":321.274,"high":321.483,"low":321.274,"close":321.477,"volume":0.27900001406669617},{"timestamp":1742389620000,"open":321.386,"high":321.489,"low":321.374,"close":321.377,"volume":0.2160000056028366},{"timestamp":1742389680000,"open":321.477,"high":321.599,"low":321.373,"close":321.388,"volume":0.4410000145435333},{"timestamp":1742389740000,"open":321.486,"high":321.489,"low":321.373,"close":321.482,"volume":0.44999998807907104},{"timestamp":1742389800000,"open":321.388,"high":321.499,"low":320.984,"close":321.281,"volume":0.5849999785423279},{"timestamp":1742389860000,"open":321.178,"high":321.289,"low":321.173,"close":321.189,"volume":0.23399999737739563},{"timestamp":1742389920000,"open":321.081,"high":321.287,"low":321.074,"close":321.088,"volume":0.6029999852180481},{"timestamp":1742389980000,"open":321.179,"high":321.188,"low":321.076,"close":321.087,"volume":0.23399999737739563},{"timestamp":1742390040000,"open":321.188,"high":321.299,"low":321.074,"close":321.287,"volume":0.4410000145435333},{"timestamp":1742390100000,"open":321.274,"high":321.381,"low":321.173,"close":321.289,"volume":0.27900001406669617},{"timestamp":1742390160000,"open":321.188,"high":321.287,"low":321.074,"close":321.088,"volume":0.3959999978542328},{"timestamp":1742390220000,"open":321.177,"high":321.18,"low":321.077,"close":321.077,"volume":0.1080000028014183},{"timestamp":1742390280000,"open":321.189,"high":321.299,"low":321.079,"close":321.299,"volume":0.4860000014305115},{"timestamp":1742390340000,"open":321.184,"high":321.387,"low":321.173,"close":321.279,"volume":0.414000004529953},{"timestamp":1742390400000,"open":321.378,"high":321.389,"low":321.173,"close":321.183,"volume":0.4410000145435333},{"timestamp":1742390460000,"open":321.289,"high":321.289,"low":321.174,"close":321.276,"volume":0.5580000281333923},{"timestamp":1742390520000,"open":321.189,"high":321.289,"low":321.175,"close":321.289,"volume":0.296999990940094},{"timestamp":1742390580000,"open":321.187,"high":321.299,"low":321.182,"close":321.283,"volume":0.25200000405311584},{"timestamp":1742390640000,"open":321.187,"high":321.288,"low":321.182,"close":321.279,"volume":0.1080000028014183},{"timestamp":1742390700000,"open":321.185,"high":321.282,"low":321.074,"close":321.189,"volume":0.3779999911785126},{"timestamp":1742390760000,"open":321.086,"high":321.299,"low":321.073,"close":321.181,"volume":0.44999998807907104},{"timestamp":1742390820000,"open":321.275,"high":321.299,"low":321.078,"close":321.199,"volume":0.5669999718666077},{"timestamp":1742390880000,"open":321.286,"high":321.388,"low":321.173,"close":321.28,"volume":0.35100001096725464},{"timestamp":1742390940000,"open":321.376,"high":321.485,"low":321.279,"close":321.385,"volume":0.4320000112056732},{"timestamp":1742391000000,"open":321.475,"high":321.484,"low":321.173,"close":321.287,"volume":0.7200000286102295},{"timestamp":1742391060000,"open":321.387,"high":321.589,"low":321.279,"close":321.376,"volume":0.6660000085830688},{"timestamp":1742391120000,"open":321.273,"high":322.199,"low":321.273,"close":321.677,"volume":1.0980000495910645},{"timestamp":1742391180000,"open":321.785,"high":322.285,"low":321.688,"close":322.285,"volume":0.9449999928474426},{"timestamp":1742391240000,"open":322.187,"high":322.682,"low":322.176,"close":322.575,"volume":0.7649999856948853},{"timestamp":1742391300000,"open":322.682,"high":322.889,"low":322.573,"close":322.775,"volume":0.9359999895095825},{"timestamp":1742391360000,"open":322.776,"high":322.778,"low":322.377,"close":322.476,"volume":0.6930000185966492},{"timestamp":1742391420000,"open":322.385,"high":322.489,"low":322.075,"close":322.173,"volume":0.6660000085830688},{"timestamp":1742391480000,"open":322.08,"high":322.173,"low":321.773,"close":321.799,"volume":0.7379999756813049},{"timestamp":1742391540000,"open":321.879,"high":321.899,"low":321.575,"close":321.583,"volume":0.6570000052452087},{"timestamp":1742391600000,"open":321.688,"high":321.699,"low":321.573,"close":321.586,"volume":0.6209999918937683},{"timestamp":1742391660000,"open":321.681,"high":321.699,"low":321.484,"close":321.683,"volume":0.7200000286102295},{"timestamp":1742391720000,"open":321.577,"high":321.789,"low":321.473,"close":321.573,"volume":0.8370000123977661},{"timestamp":1742391780000,"open":321.48,"high":321.589,"low":321.474,"close":321.474,"volume":0.414000004529953},{"timestamp":1742391840000,"open":321.585,"high":321.588,"low":321.174,"close":321.388,"volume":0.593999981880188},{"timestamp":1742391900000,"open":321.288,"high":321.488,"low":320.883,"close":320.886,"volume":0.8009999990463257},{"timestamp":1742391960000,"open":320.98,"high":321.199,"low":320.873,"close":320.983,"volume":0.9900000095367432},{"timestamp":1742392020000,"open":321.076,"high":321.188,"low":320.873,"close":320.984,"volume":0.7379999756813049},{"timestamp":1742392080000,"open":321.085,"high":321.088,"low":320.775,"close":320.874,"volume":0.4950000047683716},{"timestamp":1742392140000,"open":320.787,"high":320.889,"low":320.573,"close":320.684,"volume":0.7829999923706055},{"timestamp":1742392200000,"open":320.783,"high":320.789,"low":320.675,"close":320.78,"volume":0.2160000056028366},{"timestamp":1742392260000,"open":320.681,"high":320.789,"low":320.575,"close":320.778,"volume":0.44999998807907104},{"timestamp":1742392320000,"open":320.675,"high":320.999,"low":320.675,"close":320.888,"volume":0.7289999723434448},{"timestamp":1742392380000,"open":320.979,"high":321.099,"low":320.873,"close":320.986,"volume":0.414000004529953},{"timestamp":1742392440000,"open":321.087,"high":321.089,"low":320.973,"close":320.973,"volume":0.3779999911785126},{"timestamp":1742392500000,"open":321.079,"high":321.088,"low":320.973,"close":320.987,"volume":0.2160000056028366},{"timestamp":1742392560000,"open":321.089,"high":321.189,"low":320.976,"close":321.073,"volume":0.26100000739097595},{"timestamp":1742392620000,"open":321.188,"high":321.274,"low":320.978,"close":321.173,"volume":0.47699999809265137},{"timestamp":1742392680000,"open":321.082,"high":321.189,"low":320.973,"close":320.989,"volume":0.5580000281333923},{"timestamp":1742392740000,"open":321.081,"high":321.181,"low":320.976,"close":321.074,"volume":0.3059999942779541},{"timestamp":1742392800000,"open":321.176,"high":321.285,"low":321.075,"close":321.078,"volume":0.3869999945163727},{"timestamp":1742392860000,"open":321.087,"high":321.399,"low":321.087,"close":321.28,"volume":0.6930000185966492},{"timestamp":1742392920000,"open":321.385,"high":321.389,"low":321.174,"close":321.174,"volume":0.7020000219345093},{"timestamp":1742392980000,"open":321.287,"high":321.587,"low":321.181,"close":321.579,"volume":0.7200000286102295},{"timestamp":1742393040000,"open":321.48,"high":321.699,"low":321.474,"close":321.599,"volume":0.593999981880188},{"timestamp":1742393100000,"open":321.477,"high":321.899,"low":321.477,"close":321.787,"volume":0.5849999785423279},{"timestamp":1742393160000,"open":321.887,"high":321.985,"low":321.774,"close":321.885,"volume":0.414000004529953},{"timestamp":1742393220000,"open":321.976,"high":322.089,"low":321.58,"close":321.58,"volume":0.6209999918937683},{"timestamp":1742393280000,"open":321.684,"high":321.684,"low":321.374,"close":321.479,"volume":0.8100000023841858},{"timestamp":1742393340000,"open":321.573,"high":321.599,"low":321.373,"close":321.475,"volume":0.6840000152587891},{"timestamp":1742393400000,"open":321.573,"high":321.599,"low":321.473,"close":321.477,"volume":0.531000018119812},{"timestamp":1742393460000,"open":321.577,"high":321.789,"low":321.484,"close":321.785,"volume":0.36000001430511475},{"timestamp":1742393520000,"open":321.682,"high":321.799,"low":321.479,"close":321.581,"volume":0.9629999995231628},{"timestamp":1742393580000,"open":321.687,"high":321.787,"low":321.576,"close":321.677,"volume":0.5669999718666077},{"timestamp":1742393640000,"open":321.788,"high":321.789,"low":321.676,"close":321.683,"volume":0.4050000011920929},{"timestamp":1742393700000,"open":321.783,"high":321.789,"low":321.673,"close":321.778,"volume":0.4230000078678131},{"timestamp":1742393760000,"open":321.679,"high":321.786,"low":321.585,"close":321.686,"volume":0.3869999945163727},{"timestamp":1742393820000,"open":321.585,"high":321.782,"low":321.573,"close":321.583,"volume":0.6119999885559082},{"timestamp":1742393880000,"open":321.681,"high":321.886,"low":321.576,"close":321.874,"volume":0.4860000014305115},{"timestamp":1742393940000,"open":321.785,"high":321.983,"low":321.774,"close":321.983,"volume":0.4230000078678131},{"timestamp":1742394000000,"open":321.881,"high":321.999,"low":321.873,"close":321.978,"volume":0.46799999475479126},{"timestamp":1742394060000,"open":321.879,"high":322.076,"low":321.873,"close":321.985,"volume":0.7289999723434448},{"timestamp":1742394120000,"open":321.879,"high":322.099,"low":321.874,"close":321.979,"volume":0.6930000185966492},{"timestamp":1742394180000,"open":322.081,"high":322.286,"low":321.873,"close":321.883,"volume":0.6570000052452087},{"timestamp":1742394240000,"open":321.987,"high":321.989,"low":321.775,"close":321.884,"volume":0.4320000112056732},{"timestamp":1742394300000,"open":321.78,"high":321.877,"low":321.28,"close":321.284,"volume":0.8550000190734863},{"timestamp":1742394360000,"open":321.384,"high":321.589,"low":321.378,"close":321.378,"volume":0.6209999918937683},{"timestamp":1742394420000,"open":321.484,"high":321.499,"low":321.374,"close":321.376,"volume":0.6299999952316284},{"timestamp":1742394480000,"open":321.477,"high":321.477,"low":321.075,"close":321.178,"volume":0.746999979019165},{"timestamp":1742394540000,"open":321.083,"high":321.199,"low":321.077,"close":321.088,"volume":0.27000001072883606},{"timestamp":1742394600000,"open":321.177,"high":321.673,"low":321.079,"close":321.673,"volume":0.9269999861717224},{"timestamp":1742394660000,"open":321.58,"high":321.799,"low":321.58,"close":321.682,"volume":0.6029999852180481},{"timestamp":1742394720000,"open":321.777,"high":321.799,"low":321.677,"close":321.789,"volume":0.27900001406669617},{"timestamp":1742394780000,"open":321.681,"high":321.887,"low":321.681,"close":321.785,"volume":0.44999998807907104},{"timestamp":1742394840000,"open":321.686,"high":321.788,"low":321.376,"close":321.387,"volume":0.5669999718666077},{"timestamp":1742394900000,"open":321.474,"high":321.486,"low":321.176,"close":321.187,"volume":0.7559999823570251},{"timestamp":1742394960000,"open":321.274,"high":321.499,"low":321.274,"close":321.287,"volume":0.5220000147819519},{"timestamp":1742395020000,"open":321.399,"high":321.399,"low":321.173,"close":321.282,"volume":0.46799999475479126},{"timestamp":1742395080000,"open":321.288,"high":321.599,"low":321.176,"close":321.388,"volume":0.7289999723434448},{"timestamp":1742395140000,"open":321.474,"high":321.499,"low":321.376,"close":321.387,"volume":0.36899998784065247},{"timestamp":1742395200000,"open":321.484,"high":321.589,"low":321.379,"close":321.399,"volume":0.593999981880188},{"timestamp":1742395260000,"open":321.476,"high":321.488,"low":321.274,"close":321.282,"volume":0.47699999809265137},{"timestamp":1742395320000,"open":321.399,"high":321.399,"low":321.173,"close":321.181,"volume":0.5130000114440918},{"timestamp":1742395380000,"open":321.276,"high":321.276,"low":320.973,"close":321.088,"volume":0.6840000152587891},{"timestamp":1742395440000,"open":321.181,"high":321.289,"low":321.074,"close":321.084,"volume":0.828000009059906},{"timestamp":1742395500000,"open":321.175,"high":321.289,"low":321.073,"close":321.183,"volume":0.5220000147819519},{"timestamp":1742395560000,"open":321.077,"high":321.299,"low":321.074,"close":321.182,"volume":0.7289999723434448},{"timestamp":1742395620000,"open":321.289,"high":321.289,"low":321.174,"close":321.279,"volume":0.5400000214576721},{"timestamp":1742395680000,"open":321.188,"high":321.387,"low":321.186,"close":321.289,"volume":0.4860000014305115},{"timestamp":1742395740000,"open":321.385,"high":321.385,"low":321.073,"close":321.082,"volume":0.47699999809265137},{"timestamp":1742395800000,"open":321.186,"high":321.276,"low":321.074,"close":321.173,"volume":0.45899999141693115},{"timestamp":1742395860000,"open":321.174,"high":321.299,"low":321.074,"close":321.299,"volume":0.4230000078678131},{"timestamp":1742395920000,"open":321.475,"high":321.486,"low":321.274,"close":321.379,"volume":0.7829999923706055},{"timestamp":1742395980000,"open":321.275,"high":321.486,"low":321.275,"close":321.389,"volume":0.7559999823570251},{"timestamp":1742396040000,"open":321.281,"high":321.499,"low":321.274,"close":321.388,"volume":0.6660000085830688},{"timestamp":1742396100000,"open":321.288,"high":321.388,"low":321.176,"close":321.176,"volume":0.35100001096725464},{"timestamp":1742396160000,"open":321.283,"high":321.376,"low":321.173,"close":321.273,"volume":0.5849999785423279},{"timestamp":1742396220000,"open":321.189,"high":321.299,"low":321.08,"close":321.177,"volume":0.6480000019073486},{"timestamp":1742396280000,"open":321.089,"high":321.199,"low":321.073,"close":321.076,"volume":0.5040000081062317},{"timestamp":1742396340000,"open":321.182,"high":321.183,"low":320.875,"close":320.889,"volume":0.47699999809265137},{"timestamp":1742396400000,"open":320.788,"high":320.899,"low":320.576,"close":320.576,"volume":0.7110000252723694},{"timestamp":1742396460000,"open":320.675,"high":320.899,"low":320.574,"close":320.878,"volume":0.6480000019073486},{"timestamp":1742396520000,"open":320.789,"high":320.988,"low":320.778,"close":320.978,"volume":0.46799999475479126},{"timestamp":1742396580000,"open":320.876,"high":320.989,"low":320.776,"close":320.883,"volume":1.0169999599456787},{"timestamp":1742396640000,"open":320.981,"high":320.999,"low":320.873,"close":320.876,"volume":0.4950000047683716},{"timestamp":1742396700000,"open":320.999,"high":320.999,"low":320.479,"close":320.576,"volume":0.7559999823570251},{"timestamp":1742396760000,"open":320.699,"high":320.999,"low":320.474,"close":320.988,"volume":0.9179999828338623},{"timestamp":1742396820000,"open":320.889,"high":320.999,"low":320.773,"close":320.879,"volume":0.6299999952316284},{"timestamp":1742396880000,"open":320.786,"high":320.789,"low":320.673,"close":320.679,"volume":0.4950000047683716},{"timestamp":1742396940000,"open":320.783,"high":320.789,"low":320.574,"close":320.687,"volume":0.7200000286102295},{"timestamp":1742397000000,"open":320.577,"high":320.888,"low":320.575,"close":320.783,"volume":0.7919999957084656},{"timestamp":1742397060000,"open":320.677,"high":320.999,"low":320.677,"close":320.985,"volume":0.5040000081062317},{"timestamp":1742397120000,"open":320.888,"high":321.084,"low":320.774,"close":320.782,"volume":0.6299999952316284},{"timestamp":1742397180000,"open":320.886,"high":320.988,"low":320.774,"close":320.877,"volume":0.6840000152587891},{"timestamp":1742397240000,"open":320.973,"high":321.381,"low":320.874,"close":321.285,"volume":0.746999979019165},{"timestamp":1742397300000,"open":321.284,"high":321.499,"low":321.177,"close":321.379,"volume":0.890999972820282},{"timestamp":1742397360000,"open":321.481,"high":321.589,"low":321.376,"close":321.582,"volume":0.6119999885559082},{"timestamp":1742397420000,"open":321.485,"high":321.799,"low":321.475,"close":321.799,"volume":0.7110000252723694},{"timestamp":1742397480000,"open":321.689,"high":321.899,"low":321.678,"close":321.88,"volume":0.7289999723434448},{"timestamp":1742397540000,"open":321.773,"high":321.988,"low":321.773,"close":321.983,"volume":0.4860000014305115},{"timestamp":1742397600000,"open":321.884,"high":321.988,"low":321.573,"close":321.573,"volume":0.7379999756813049},{"timestamp":1742397660000,"open":321.681,"high":321.683,"low":321.381,"close":321.481,"volume":0.5759999752044678},{"timestamp":1742397720000,"open":321.387,"high":321.489,"low":321.375,"close":321.384,"volume":0.46799999475479126},{"timestamp":1742397780000,"open":321.483,"high":321.499,"low":321.281,"close":321.373,"volume":0.6209999918937683},{"timestamp":1742397840000,"open":321.475,"high":321.499,"low":321.375,"close":321.378,"volume":0.45899999141693115},{"timestamp":1742397900000,"open":321.485,"high":321.589,"low":321.377,"close":321.487,"volume":0.46799999475479126},{"timestamp":1742397960000,"open":321.589,"high":321.589,"low":321.377,"close":321.486,"volume":0.46799999475479126},{"timestamp":1742398020000,"open":321.386,"high":321.489,"low":321.273,"close":321.28,"volume":0.531000018119812},{"timestamp":1742398080000,"open":321.388,"high":321.388,"low":321.173,"close":321.277,"volume":0.47699999809265137},{"timestamp":1742398140000,"open":321.181,"high":321.299,"low":321.175,"close":321.279,"volume":0.2879999876022339},{"timestamp":1742398200000,"open":321.186,"high":321.389,"low":321.174,"close":321.281,"volume":0.5490000247955322},{"timestamp":1742398260000,"open":321.174,"high":321.387,"low":321.174,"close":321.379,"volume":0.27000001072883606},{"timestamp":1742398320000,"open":321.288,"high":321.399,"low":321.273,"close":321.384,"volume":0.6660000085830688},{"timestamp":1742398380000,"open":321.275,"high":321.485,"low":321.273,"close":321.485,"volume":0.5490000247955322},{"timestamp":1742398440000,"open":321.389,"high":321.499,"low":321.273,"close":321.299,"volume":0.6389999985694885},{"timestamp":1742398500000,"open":321.389,"high":321.399,"low":321.273,"close":321.388,"volume":0.5130000114440918},{"timestamp":1742398560000,"open":321.479,"high":321.589,"low":321.279,"close":321.476,"volume":0.6840000152587891},{"timestamp":1742398620000,"open":321.576,"high":321.699,"low":321.482,"close":321.677,"volume":0.7200000286102295},{"timestamp":1742398680000,"open":321.575,"high":321.788,"low":321.575,"close":321.676,"volume":0.7289999723434448},{"timestamp":1742398740000,"open":321.777,"high":321.785,"low":321.379,"close":321.379,"volume":0.5040000081062317},{"timestamp":1742398800000,"open":321.485,"high":321.599,"low":321.373,"close":321.484,"volume":0.9449999928474426},{"timestamp":1742398860000,"open":321.486,"high":321.489,"low":321.274,"close":321.383,"volume":0.5490000247955322},{"timestamp":1742398920000,"open":321.288,"high":321.599,"low":321.279,"close":321.488,"volume":0.4860000014305115},{"timestamp":1742398980000,"open":321.586,"high":321.882,"low":321.473,"close":321.675,"volume":0.6299999952316284},{"timestamp":1742399040000,"open":321.789,"high":321.789,"low":321.575,"close":321.682,"volume":0.5759999752044678},{"timestamp":1742399100000,"open":321.781,"high":321.899,"low":321.673,"close":321.886,"volume":0.7559999823570251},{"timestamp":1742399160000,"open":321.887,"high":321.899,"low":321.776,"close":321.886,"volume":0.3779999911785126},{"timestamp":1742399220000,"open":321.776,"high":321.999,"low":321.776,"close":321.879,"volume":0.7289999723434448},{"timestamp":1742399280000,"open":321.988,"high":322.099,"low":321.879,"close":321.988,"volume":0.5490000247955322},{"timestamp":1742399340000,"open":322.078,"high":322.189,"low":321.776,"close":321.878,"volume":0.9179999828338623},{"timestamp":1742399400000,"open":321.981,"high":321.989,"low":321.874,"close":321.985,"volume":0.5400000214576721},{"timestamp":1742399460000,"open":321.873,"high":322.099,"low":321.873,"close":321.977,"volume":0.46799999475479126},{"timestamp":1742399520000,"open":322.075,"high":322.085,"low":321.873,"close":321.877,"volume":0.3959999978542328},{"timestamp":1742399580000,"open":321.999,"high":321.999,"low":321.681,"close":321.781,"volume":0.6660000085830688},{"timestamp":1742399640000,"open":321.682,"high":322.099,"low":321.682,"close":322.087,"volume":0.593999981880188},{"timestamp":1742399700000,"open":321.986,"high":322.089,"low":321.974,"close":322.078,"volume":0.593999981880188},{"timestamp":1742399760000,"open":321.986,"high":322.184,"low":321.879,"close":321.986,"volume":0.6389999985694885},{"timestamp":1742399820000,"open":321.879,"high":321.999,"low":321.775,"close":321.78,"volume":0.4320000112056732},{"timestamp":1742399880000,"open":321.88,"high":321.999,"low":321.779,"close":321.973,"volume":0.6299999952316284},{"timestamp":1742399940000,"open":321.899,"high":321.989,"low":321.777,"close":321.973,"volume":0.6480000019073486},{"timestamp":1742400000000,"open":321.987,"high":322.087,"low":321.781,"close":321.786,"volume":0.9539999961853027},{"timestamp":1742400060000,"open":321.875,"high":321.899,"low":321.774,"close":321.877,"volume":0.7559999823570251},{"timestamp":1742400120000,"open":321.776,"high":321.899,"low":321.773,"close":321.881,"volume":0.5669999718666077},{"timestamp":1742400180000,"open":321.873,"high":321.889,"low":321.775,"close":321.88,"volume":0.296999990940094},{"timestamp":1742400240000,"open":321.873,"high":321.987,"low":321.773,"close":321.786,"volume":0.5580000281333923},{"timestamp":1742400300000,"open":321.884,"high":321.889,"low":321.584,"close":321.586,"volume":0.6209999918937683},{"timestamp":1742400360000,"open":321.677,"high":321.885,"low":321.582,"close":321.675,"volume":0.7110000252723694},{"timestamp":1742400420000,"open":321.789,"high":321.999,"low":321.676,"close":321.978,"volume":0.8460000157356262},{"timestamp":1742400480000,"open":321.889,"high":322.099,"low":321.78,"close":322.099,"volume":0.6480000019073486},{"timestamp":1742400540000,"open":321.977,"high":322.089,"low":321.975,"close":322.078,"volume":0.47699999809265137},{"timestamp":1742400600000,"open":321.999,"high":322.084,"low":321.873,"close":321.879,"volume":0.7829999923706055},{"timestamp":1742400660000,"open":321.974,"high":321.988,"low":321.875,"close":321.884,"volume":0.6119999885559082},{"timestamp":1742400720000,"open":321.988,"high":322.089,"low":321.974,"close":322.074,"volume":0.7919999957084656},{"timestamp":1742400780000,"open":321.982,"high":322.089,"low":321.873,"close":321.873,"volume":0.3240000009536743},{"timestamp":1742400840000,"open":321.977,"high":322.183,"low":321.873,"close":322.174,"volume":0.6029999852180481},{"timestamp":1742400900000,"open":322.085,"high":322.199,"low":321.779,"close":321.779,"volume":0.675000011920929},{"timestamp":1742400960000,"open":321.884,"high":321.989,"low":321.777,"close":321.974,"volume":0.6119999885559082},{"timestamp":1742401020000,"open":321.881,"high":321.989,"low":321.873,"close":321.987,"volume":0.44999998807907104},{"timestamp":1742401080000,"open":321.879,"high":322.079,"low":321.874,"close":321.976,"volume":0.45899999141693115},{"timestamp":1742401140000,"open":321.88,"high":321.989,"low":321.873,"close":321.875,"volume":0.34200000762939453},{"timestamp":1742401200000,"open":321.989,"high":321.989,"low":321.873,"close":321.883,"volume":0.3240000009536743},{"timestamp":1742401260000,"open":321.98,"high":321.999,"low":321.874,"close":321.883,"volume":0.4860000014305115},{"timestamp":1742401320000,"open":321.989,"high":321.999,"low":321.876,"close":321.986,"volume":0.5040000081062317},{"timestamp":1742401380000,"open":321.881,"high":321.984,"low":321.375,"close":321.377,"volume":0.6389999985694885},{"timestamp":1742401440000,"open":321.482,"high":321.599,"low":321.375,"close":321.482,"volume":0.7200000286102295},{"timestamp":1742401500000,"open":321.373,"high":321.787,"low":321.373,"close":321.677,"volume":0.5849999785423279},{"timestamp":1742401560000,"open":321.788,"high":321.799,"low":321.581,"close":321.688,"volume":0.6389999985694885},{"timestamp":1742401620000,"open":321.784,"high":321.899,"low":321.678,"close":321.78,"volume":0.4860000014305115},{"timestamp":1742401680000,"open":321.881,"high":321.888,"low":321.678,"close":321.685,"volume":0.5400000214576721},{"timestamp":1742401740000,"open":321.783,"high":321.783,"low":321.174,"close":321.18,"volume":1.2330000400543213}]