[{"timestamp":1742371200000,"open":320.69,"high":321.799,"low":320.39,"close":320.788,"volume":65.6500015258789},{"timestamp":1742371260000,"open":320.889,"high":321.293,"low":320.188,"close":320.49,"volume":59.59000015258789},{"timestamp":1742371320000,"open":320.394,"high":320.689,"low":319.988,"close":320.093,"volume":40.400001525878906},{"timestamp":1742371380000,"open":320.094,"high":320.891,"low":320.094,"close":320.292,"volume":39.38999938964844},{"timestamp":1742371440000,"open":320.193,"high":320.599,"low":320.093,"close":320.488,"volume":35.349998474121094},{"timestamp":1742371500000,"open":320.495,"high":320.495,"low":319.192,"close":319.29,"volume":40.84000015258789},{"timestamp":1742371560000,"open":319.189,"high":319.494,"low":318.988,"close":319.195,"volume":40.16999816894531},{"timestamp":1742371620000,"open":319.09,"high":319.488,"low":318.999,"close":319.288,"volume":26.780000686645508},{"timestamp":1742371680000,"open":319.191,"high":319.299,"low":318.692,"close":318.892,"volume":35.02000045776367},{"timestamp":1742371740000,"open":318.995,"high":319.191,"low":318.59,"close":318.992,"volume":29.8700008392334},{"timestamp":1742371800000,"open":319.091,"high":319.091,"low":318.489,"close":318.489,"volume":31.93000030517578},{"timestamp":1742371860000,"open":318.394,"high":318.499,"low":318.188,"close":318.389,"volume":31.65999984741211},{"timestamp":1742371920000,"open":318.494,"high":318.594,"low":317.999,"close":318.195,"volume":16.484899520874023},{"timestamp":1742371980000,"open":318.288,"high":318.493,"low":317.695,"close":317.788,"volume":29.8700008392334},{"timestamp":1742372040000,"open":317.89,"high":318.199,"low":317.694,"close":318.091,"volume":22.389999389648438},{"timestamp":1742372100000,"open":318.193,"high":318.499,"low":317.988,"close":318.189,"volume":38.112449645996094},{"timestamp":1742372160000,"open":318.299,"high":318.299,"low":317.894,"close":318.19,"volume":15.452449798583984},{"timestamp":1742372220000,"open":318.09,"high":318.495,"low":318.088,"close":318.291,"volume":23.690000534057617},{"timestamp":1742372280000,"open":318.399,"high":318.399,"low":318.188,"close":318.39,"volume":17.239999771118164},{"timestamp":1742372340000,"open":318.299,"high":318.39,"low":318.089,"close":318.191,"volume":17.510000228881836},{"timestamp":1742372400000,"open":318.195,"high":318.489,"low":318.189,"close":318.489,"volume":15.452449798583984},{"timestamp":1742372460000,"open":318.395,"high":318.395,"low":318.288,"close":318.288,"volume":32.959999084472656},{"timestamp":1742372520000,"open":318.289,"high":318.294,"low":317.593,"close":317.593,"volume":25.75},{"timestamp":1742372580000,"open":317.689,"high":317.799,"low":317.589,"close":317.79,"volume":19.56999969482422},{"timestamp":1742372640000,"open":317.693,"high":317.789,"low":317.488,"close":317.494,"volume":12.359999656677246},{"timestamp":1742372700000,"open":317.595,"high":317.699,"low":317.389,"close":317.499,"volume":18.540000915527344},{"timestamp":1742372760000,"open":317.499,"high":317.594,"low":317.088,"close":317.089,"volume":28.84000015258789},{"timestamp":1742372820000,"open":317.195,"high":317.391,"low":317.192,"close":317.391,"volume":9.270000457763672},{"timestamp":1742372880000,"open":317.299,"high":317.695,"low":317.289,"close":317.589,"volume":22.65999984741211},{"timestamp":1742372940000,"open":317.699,"high":317.895,"low":317.499,"close":317.89,"volume":17.510000228881836},{"timestamp":1742373000000,"open":317.991,"high":318.599,"low":317.991,"close":318.492,"volume":32.96244812011719},{"timestamp":1742373060000,"open":318.393,"high":318.488,"low":318.199,"close":318.199,"volume":12.359999656677246},{"timestamp":1742373120000,"open":318.191,"high":318.695,"low":318.191,"close":318.69,"volume":21.6299991607666},{"timestamp":1742373180000,"open":318.689,"high":318.994,"low":318.689,"close":318.889,"volume":21.6299991607666},{"timestamp":1742373240000,"open":318.889,"high":319.299,"low":318.889,"close":319.193,"volume":30.899999618530273},{"timestamp":1742373300000,"open":319.292,"high":319.799,"low":319.093,"close":319.695,"volume":32.699798583984375},{"timestamp":1742373360000,"open":319.799,"high":320.093,"low":319.799,"close":319.893,"volume":22.65999984741211},{"timestamp":1742373420000,"open":319.789,"high":319.993,"low":319.694,"close":319.893,"volume":22.662450790405273},{"timestamp":1742373480000,"open":319.891,"high":320.092,"low":319.788,"close":319.99,"volume":17.510000228881836},{"timestamp":1742373540000,"open":319.99,"high":319.995,"low":319.695,"close":319.788,"volume":24.450000762939453},{"timestamp":1742373600000,"open":319.899,"high":319.999,"low":319.388,"close":319.394,"volume":17.239999771118164},{"timestamp":1742373660000,"open":319.288,"high":319.491,"low":319.288,"close":319.293,"volume":15.180000305175781},{"timestamp":1742373720000,"open":319.299,"high":319.389,"low":319.089,"close":319.092,"volume":22.391220092773438},{"timestamp":1742373780000,"open":319.199,"high":319.29,"low":318.891,"close":318.994,"volume":21.6299991607666},{"timestamp":1742373840000,"open":319.088,"high":319.199,"low":318.988,"close":318.99,"volume":14.420000076293945},{"timestamp":1742373900000,"open":318.899,"high":319.099,"low":318.888,"close":319.095,"volume":17.510000228881836},{"timestamp":1742373960000,"open":318.992,"high":319.095,"low":318.791,"close":318.791,"volume":13.397350311279297},{"timestamp":1742374020000,"open":318.795,"high":318.899,"low":318.689,"close":318.795,"volume":8.239999771118164},{"timestamp":1742374080000,"open":318.791,"high":318.995,"low":318.791,"close":318.891,"volume":13.390000343322754},{"timestamp":1742374140000,"open":318.991,"high":319.199,"low":318.893,"close":319.189,"volume":14.420000076293945},{"timestamp":1742374200000,"open":319.093,"high":319.291,"low":319.09,"close":319.092,"volume":13.390000343322754},{"timestamp":1742374260000,"open":319.189,"high":319.193,"low":319.089,"close":319.089,"volume":4.119999885559082},{"timestamp":1742374320000,"open":319.195,"high":319.399,"low":319.088,"close":319.193,"volume":9.270000457763672},{"timestamp":1742374380000,"open":319.093,"high":319.093,"low":319.093,"close":319.093,"volume":1.0299999713897705},{"timestamp":1742374440000,"open":319.099,"high":319.099,"low":318.888,"close":319.094,"volume":15.449999809265137},{"timestamp":1742374500000,"open":319.194,"high":319.295,"low":319.09,"close":319.094,"volume":10.300000190734863},{"timestamp":1742374560000,"open":319.091,"high":319.099,"low":319.088,"close":319.099,"volume":6.179999828338623},{"timestamp":1742374620000,"open":319.192,"high":319.192,"low":318.988,"close":318.994,"volume":21.360000610351562},{"timestamp":1742374680000,"open":318.992,"high":319.094,"low":318.89,"close":318.899,"volume":21.632450103759766},{"timestamp":1742374740000,"open":318.99,"high":319.099,"low":318.895,"close":318.995,"volume":10.302450180053711},{"timestamp":1742374800000,"open":318.89,"high":318.995,"low":318.691,"close":318.994,"volume":27.812450408935547},{"timestamp":1742374860000,"open":318.995,"high":319.088,"low":318.695,"close":318.695,"volume":20.600000381469727},{"timestamp":1742374920000,"open":318.695,"high":318.695,"low":318.589,"close":318.689,"volume":15.449999809265137},{"timestamp":1742374980000,"open":318.688,"high":318.993,"low":318.688,"close":318.89,"volume":11.329999923706055},{"timestamp":1742375040000,"open":318.895,"high":319.093,"low":318.895,"close":318.899,"volume":5.150000095367432},{"timestamp":1742375100000,"open":318.899,"high":318.994,"low":318.788,"close":318.889,"volume":22.65999984741211},{"timestamp":1742375160000,"open":318.995,"high":319.099,"low":318.888,"close":318.992,"volume":14.420000076293945},{"timestamp":1742375220000,"open":318.889,"high":318.995,"low":318.69,"close":318.995,"volume":12.359999656677246},{"timestamp":1742375280000,"open":318.999,"high":319.599,"low":318.999,"close":319.491,"volume":19.56999969482422},{"timestamp":1742375340000,"open":319.589,"high":319.594,"low":319.488,"close":319.594,"volume":10.300000190734863},{"timestamp":1742375400000,"open":319.594,"high":319.69,"low":319.294,"close":319.299,"volume":16.479999542236328},{"timestamp":1742375460000,"open":319.29,"high":319.299,"low":319.089,"close":319.094,"volume":8.239999771118164},{"timestamp":1742375520000,"open":318.994,"high":318.995,"low":318.588,"close":318.699,"volume":37.08000183105469},{"timestamp":1742375580000,"open":318.688,"high":318.692,"low":318.392,"close":318.495,"volume":12.359999656677246},{"timestamp":1742375640000,"open":318.494,"high":318.494,"low":317.988,"close":317.988,"volume":21.6299991607666},{"timestamp":1742375700000,"open":318.099,"high":318.099,"low":317.694,"close":317.79,"volume":7.210000038146973},{"timestamp":1742375760000,"open":317.789,"high":317.995,"low":317.789,"close":317.791,"volume":14.420000076293945},{"timestamp":1742375820000,"open":317.893,"high":318.092,"low":317.889,"close":317.988,"volume":9},{"timestamp":1742375880000,"open":318.088,"high":318.088,"low":317.788,"close":317.993,"volume":28.842449188232422},{"timestamp":1742375940000,"open":318.19,"high":318.299,"low":317.793,"close":317.794,"volume":22.389999389648438},{"timestamp":1742376000000,"open":317.789,"high":317.895,"low":317.691,"close":317.691,"volume":13.390000343322754},{"timestamp":1742376060000,"open":317.799,"high":317.799,"low":317.493,"close":317.593,"volume":22.65999984741211},{"timestamp":1742376120000,"open":317.589,"high":317.892,"low":317.589,"close":317.695,"volume":16.479999542236328},{"timestamp":1742376180000,"open":317.588,"high":317.79,"low":317.588,"close":317.695,"volume":16.479999542236328},{"timestamp":1742376240000,"open":317.79,"high":317.799,"low":317.589,"close":317.788,"volume":28.84000015258789},{"timestamp":1742376300000,"open":317.694,"high":318.288,"low":317.694,"close":318.288,"volume":19.572450637817383},{"timestamp":1742376360000,"open":318.289,"high":318.295,"low":317.989,"close":318.099,"volume":18.540000915527344},{"timestamp":1742376420000,"open":318.099,"high":318.295,"low":318.088,"close":318.291,"volume":19.56999969482422},{"timestamp":1742376480000,"open":318.389,"high":318.392,"low":318.093,"close":318.099,"volume":19.56999969482422},{"timestamp":1742376540000,"open":318.099,"high":318.188,"low":317.988,"close":318.089,"volume":6.182449817657471},{"timestamp":1742376600000,"open":318.193,"high":318.395,"low":318.189,"close":318.189,"volume":12.362449645996094},{"timestamp":1742376660000,"open":318.192,"high":318.295,"low":318.188,"close":318.295,"volume":16.482450485229492},{"timestamp":1742376720000,"open":318.193,"high":318.499,"low":318.193,"close":318.49,"volume":23.690000534057617},{"timestamp":1742376780000,"open":318.399,"high":318.399,"low":318.192,"close":318.199,"volume":10.300000190734863},{"timestamp":1742376840000,"open":318.188,"high":318.199,"low":317.994,"close":318.199,"volume":17.512449264526367},{"timestamp":1742376900000,"open":318.092,"high":318.294,"low":317.99,"close":318.192,"volume":23.420000076293945},{"timestamp":1742376960000,"open":318.088,"high":318.193,"low":317.988,"close":318.094,"volume":29.8700008392334},{"timestamp":1742377020000,"open":318.193,"high":318.392,"low":318.188,"close":318.293,"volume":14.420000076293945},{"timestamp":1742377080000,"open":318.29,"high":318.495,"low":318.29,"close":318.495,"volume":14.420000076293945},{"timestamp":1742377140000,"open":318.392,"high":318.59,"low":318.392,"close":318.491,"volume":6.179999828338623},{"timestamp":1742377200000,"open":318.593,"high":318.599,"low":318.489,"close":318.592,"volume":17.51490020751953},{"timestamp":1742377260000,"open":318.69,"high":318.69,"low":318.491,"close":318.491,"volume":7.96999979019165},{"timestamp":1742377320000,"open":318.589,"high":318.69,"low":318.589,"close":318.69,"volume":2.059999942779541},{"timestamp":1742377440000,"open":318.588,"high":318.795,"low":318.489,"close":318.695,"volume":17.512449264526367},{"timestamp":1742377500000,"open":318.694,"high":318.694,"low":318.489,"close":318.599,"volume":15.452449798583984},{"timestamp":1742377560000,"open":318.494,"high":318.692,"low":318.488,"close":318.599,"volume":23.690000534057617},{"timestamp":1742377620000,"open":318.59,"high":318.693,"low":318.488,"close":318.494,"volume":9.270000457763672},{"timestamp":1742377680000,"open":318.489,"high":318.699,"low":318.489,"close":318.693,"volume":15.449999809265137},{"timestamp":1742377740000,"open":318.593,"high":318.695,"low":318.59,"close":318.695,"volume":9.270000457763672},{"timestamp":1742377800000,"open":318.591,"high":318.693,"low":318.488,"close":318.495,"volume":18.540000915527344},{"timestamp":1742377860000,"open":318.495,"high":318.793,"low":318.49,"close":318.793,"volume":17.510000228881836},{"timestamp":1742377920000,"open":318.689,"high":318.795,"low":318.39,"close":318.491,"volume":16.21245002746582},{"timestamp":1742377980000,"open":318.489,"high":318.492,"low":318.388,"close":318.488,"volume":11.329999923706055},{"timestamp":1742378040000,"open":318.39,"high":318.589,"low":318.388,"close":318.494,"volume":5.151219844818115},{"timestamp":1742378100000,"open":318.599,"high":318.789,"low":318.593,"close":318.599,"volume":15.449999809265137},{"timestamp":1742378160000,"open":318.59,"high":318.592,"low":318.389,"close":318.49,"volume":9.270000457763672},{"timestamp":1742378220000,"open":318.594,"high":318.599,"low":318.489,"close":318.494,"volume":14.421219825744629},{"timestamp":1742378280000,"open":318.492,"high":318.599,"low":318.489,"close":318.591,"volume":10.300000190734863},{"timestamp":1742378340000,"open":318.495,"high":318.599,"low":318.494,"close":318.494,"volume":5.150000095367432},{"timestamp":1742378400000,"open":318.599,"high":318.599,"low":318.489,"close":318.49,"volume":21.632450103759766},{"timestamp":1742378460000,"open":318.592,"high":318.695,"low":318.588,"close":318.588,"volume":3.092449903488159},{"timestamp":1742378520000,"open":318.699,"high":318.793,"low":318.588,"close":318.792,"volume":13.390000343322754},{"timestamp":1742378580000,"open":318.69,"high":318.799,"low":318.688,"close":318.688,"volume":7.21245002746582},{"timestamp":1742378640000,"open":318.593,"high":318.791,"low":318.588,"close":318.791,"volume":15.452449798583984},{"timestamp":1742378700000,"open":318.699,"high":318.699,"low":318.588,"close":318.692,"volume":15.449999809265137},{"timestamp":1742378760000,"open":318.591,"high":318.895,"low":318.591,"close":318.888,"volume":14.422450065612793},{"timestamp":1742378820000,"open":318.894,"high":318.894,"low":318.688,"close":318.788,"volume":24.719999313354492},{"timestamp":1742378880000,"open":318.791,"high":318.799,"low":318.788,"close":318.799,"volume":10.300000190734863},{"timestamp":1742378940000,"open":318.692,"high":318.791,"low":318.692,"close":318.791,"volume":2.059999942779541},{"timestamp":1742379000000,"open":318.699,"high":318.699,"low":318.699,"close":318.699,"volume":1.0299999713897705},{"timestamp":1742379060000,"open":318.79,"high":318.895,"low":318.79,"close":318.893,"volume":4.12244987487793},{"timestamp":1742379120000,"open":318.89,"high":318.89,"low":318.688,"close":318.788,"volume":9.270000457763672},{"timestamp":1742379180000,"open":318.699,"high":318.992,"low":318.699,"close":318.893,"volume":11.329999923706055},{"timestamp":1742379240000,"open":318.991,"high":318.991,"low":318.888,"close":318.889,"volume":4.119999885559082},{"timestamp":1742379300000,"open":318.999,"high":318.999,"low":318.889,"close":318.894,"volume":8.239999771118164},{"timestamp":1742379360000,"open":318.989,"high":318.991,"low":318.888,"close":318.894,"volume":9.27245044708252},{"timestamp":1742379420000,"open":318.995,"high":318.995,"low":318.695,"close":318.788,"volume":9.270000457763672},{"timestamp":1742379480000,"open":318.699,"high":318.79,"low":318.59,"close":318.69,"volume":6.179999828338623},{"timestamp":1742379540000,"open":318.688,"high":318.69,"low":318.688,"close":318.69,"volume":2.059999942779541},{"timestamp":1742379600000,"open":318.692,"high":319.094,"low":318.692,"close":319.094,"volume":7.210000038146973},{"timestamp":1742379660000,"open":319.189,"high":319.395,"low":319.189,"close":319.288,"volume":4.119999885559082},{"timestamp":1742379720000,"open":319.29,"high":319.29,"low":319.088,"close":319.088,"volume":13.390000343322754},{"timestamp":1742379780000,"open":319.199,"high":319.393,"low":319.09,"close":319.195,"volume":17.510000228881836},{"timestamp":1742379840000,"open":319.199,"high":319.199,"low":318.988,"close":319.099,"volume":15.449999809265137},{"timestamp":1742379900000,"open":319.09,"high":319.099,"low":318.888,"close":318.99,"volume":15.452449798583984},{"timestamp":1742379960000,"open":318.993,"high":319.088,"low":318.691,"close":318.691,"volume":9.270000457763672},{"timestamp":1742380020000,"open":318.791,"high":318.794,"low":318.691,"close":318.788,"volume":9.27245044708252},{"timestamp":1742380080000,"open":318.69,"high":318.993,"low":318.69,"close":318.993,"volume":11.329999923706055},{"timestamp":1742380140000,"open":318.988,"high":319.193,"low":318.988,"close":319.088,"volume":6.179999828338623},{"timestamp":1742380200000,"open":319.189,"high":319.294,"low":319.094,"close":319.294,"volume":11.331219673156738},{"timestamp":1742380260000,"open":319.293,"high":319.399,"low":319.288,"close":319.388,"volume":30.899999618530273},{"timestamp":1742380320000,"open":319.292,"high":319.495,"low":319.194,"close":319.194,"volume":26.780000686645508},{"timestamp":1742380380000,"open":319.089,"high":319.199,"low":318.789,"close":318.899,"volume":25.75},{"timestamp":1742380440000,"open":318.894,"high":319.093,"low":318.792,"close":318.993,"volume":10.302450180053711},{"timestamp":1742380500000,"open":318.99,"high":319.193,"low":318.99,"close":319.095,"volume":9.270000457763672},{"timestamp":1742380560000,"open":319.193,"high":319.295,"low":319.089,"close":319.295,"volume":11.329999923706055},{"timestamp":1742380620000,"open":319.293,"high":319.293,"low":319.092,"close":319.191,"volume":5.150000095367432},{"timestamp":1742380680000,"open":319.192,"high":319.192,"low":318.79,"close":318.79,"volume":14.420000076293945},{"timestamp":1742380740000,"open":318.892,"high":318.892,"low":318.693,"close":318.791,"volume":11.332449913024902},{"timestamp":1742380800000,"open":318.799,"high":318.799,"low":318.789,"close":318.793,"volume":5.150000095367432},{"timestamp":1742380860000,"open":318.693,"high":318.799,"low":318.688,"close":318.688,"volume":27.809999465942383},{"timestamp":1742380920000,"open":318.799,"high":318.891,"low":318.688,"close":318.69,"volume":14.420000076293945},{"timestamp":1742380980000,"open":318.695,"high":318.695,"low":318.692,"close":318.692,"volume":2.059999942779541},{"timestamp":1742381040000,"open":318.795,"high":318.795,"low":318.688,"close":318.691,"volume":8.239999771118164},{"timestamp":1742381100000,"open":318.789,"high":318.799,"low":318.688,"close":318.789,"volume":22.65999984741211},{"timestamp":1742381160000,"open":318.691,"high":318.995,"low":318.691,"close":318.889,"volume":11.329999923706055},{"timestamp":1742381220000,"open":318.994,"high":319.093,"low":318.888,"close":318.99,"volume":14.420000076293945},{"timestamp":1742381280000,"open":318.992,"high":318.992,"low":318.789,"close":318.888,"volume":17.510000228881836},{"timestamp":1742381340000,"open":318.793,"high":318.89,"low":318.793,"close":318.799,"volume":3.0899999141693115},{"timestamp":1742381400000,"open":318.889,"high":318.899,"low":318.788,"close":318.895,"volume":23.690000534057617},{"timestamp":1742381460000,"open":318.788,"high":318.989,"low":318.788,"close":318.793,"volume":17.511220932006836},{"timestamp":1742381520000,"open":318.791,"high":318.992,"low":318.789,"close":318.992,"volume":8.241220474243164},{"timestamp":1742381580000,"open":318.891,"high":318.894,"low":318.788,"close":318.894,"volume":3.0899999141693115},{"timestamp":1742381640000,"open":318.79,"high":318.892,"low":318.79,"close":318.892,"volume":3.092449903488159},{"timestamp":1742381700000,"open":318.789,"high":318.795,"low":318.789,"close":318.792,"volume":6.179999828338623},{"timestamp":1742381760000,"open":318.89,"high":318.89,"low":318.788,"close":318.793,"volume":5.150000095367432},{"timestamp":1742381880000,"open":318.894,"high":318.994,"low":318.788,"close":318.892,"volume":11.329999923706055},{"timestamp":1742381940000,"open":318.993,"high":318.993,"low":318.895,"close":318.895,"volume":2.059999942779541},{"timestamp":1742382000000,"open":318.894,"high":318.994,"low":318.788,"close":318.889,"volume":15.452449798583984},{"timestamp":1742382060000,"open":318.792,"high":318.993,"low":318.693,"close":318.693,"volume":18.540000915527344},{"timestamp":1742382120000,"open":318.688,"high":318.794,"low":318.688,"close":318.692,"volume":5.150000095367432},{"timestamp":1742382180000,"open":318.794,"high":318.799,"low":318.688,"close":318.695,"volume":14.422450065612793},{"timestamp":1742382240000,"open":318.692,"high":318.799,"low":318.688,"close":318.692,"volume":18.540000915527344},{"timestamp":1742382300000,"open":318.695,"high":318.695,"low":318.693,"close":318.693,"volume":2.059999942779541},{"timestamp":1742382360000,"open":318.688,"high":318.788,"low":318.489,"close":318.495,"volume":22.65999984741211},{"timestamp":1742382420000,"open":318.693,"high":318.693,"low":318.488,"close":318.492,"volume":28.572450637817383},{"timestamp":1742382480000,"open":318.59,"high":318.595,"low":318.488,"close":318.488,"volume":23.690000534057617},{"timestamp":1742382540000,"open":318.494,"high":318.494,"low":318.493,"close":318.493,"volume":2.059999942779541},{"timestamp":1742382600000,"open":318.492,"high":318.695,"low":318.492,"close":318.588,"volume":4.12244987487793},{"timestamp":1742382660000,"open":318.691,"high":318.691,"low":318.691,"close":318.691,"volume":1.0299999713897705},{"timestamp":1742382720000,"open":318.589,"high":318.599,"low":318.588,"close":318.593,"volume":10.300000190734863},{"timestamp":1742382780000,"open":318.595,"high":318.789,"low":318.588,"close":318.789,"volume":9.27245044708252},{"timestamp":1742382900000,"open":318.792,"high":318.794,"low":318.593,"close":318.593,"volume":14.420000076293945},{"timestamp":1742382960000,"open":318.495,"high":318.595,"low":318.391,"close":318.399,"volume":10.300000190734863},{"timestamp":1742383020000,"open":318.391,"high":318.395,"low":318.289,"close":318.293,"volume":13.390000343322754},{"timestamp":1742383080000,"open":318.294,"high":318.294,"low":318.19,"close":318.19,"volume":2.059999942779541},{"timestamp":1742383140000,"open":318.294,"high":318.399,"low":318.289,"close":318.392,"volume":9.270000457763672},{"timestamp":1742383200000,"open":318.294,"high":318.393,"low":318.29,"close":318.29,"volume":4.119999885559082},{"timestamp":1742383260000,"open":318.389,"high":318.391,"low":318.288,"close":318.391,"volume":7.210000038146973},{"timestamp":1742383320000,"open":318.499,"high":318.499,"low":318.492,"close":318.492,"volume":3.0899999141693115},{"timestamp":1742383380000,"open":318.492,"high":318.499,"low":318.489,"close":318.492,"volume":12.359999656677246},{"timestamp":1742383440000,"open":318.591,"high":318.599,"low":318.488,"close":318.593,"volume":11.332449913024902},{"timestamp":1742383560000,"open":318.69,"high":318.699,"low":318.69,"close":318.692,"volume":5.150000095367432},{"timestamp":1742383620000,"open":318.59,"high":318.699,"low":318.59,"close":318.699,"volume":2.0624499320983887},{"timestamp":1742383680000,"open":318.59,"high":318.59,"low":318.588,"close":318.588,"volume":2.059999942779541},{"timestamp":1742383740000,"open":318.488,"high":318.589,"low":318.488,"close":318.489,"volume":9.270000457763672},{"timestamp":1742383800000,"open":318.594,"high":318.594,"low":318.488,"close":318.488,"volume":9.270000457763672},{"timestamp":1742383860000,"open":318.388,"high":318.491,"low":318.295,"close":318.295,"volume":8.239999771118164},{"timestamp":1742383920000,"open":318.288,"high":318.29,"low":318.288,"close":318.289,"volume":3.0899999141693115},{"timestamp":1742383980000,"open":318.199,"high":318.289,"low":318.093,"close":318.093,"volume":6.179999828338623},{"timestamp":1742384040000,"open":318.191,"high":318.191,"low":318.09,"close":318.191,"volume":5.150000095367432},{"timestamp":1742384100000,"open":318.094,"high":318.195,"low":318.089,"close":318.191,"volume":8.239999771118164},{"timestamp":1742384160000,"open":318.091,"high":318.091,"low":318.091,"close":318.091,"volume":1.0299999713897705},{"timestamp":1742384220000,"open":318.199,"high":318.299,"low":318.095,"close":318.294,"volume":11.329999923706055},{"timestamp":1742384280000,"open":318.29,"high":318.299,"low":318.288,"close":318.288,"volume":11.329999923706055},{"timestamp":1742384340000,"open":318.393,"high":318.399,"low":318.291,"close":318.399,"volume":10.300000190734863},{"timestamp":1742384400000,"open":318.393,"high":318.395,"low":318.389,"close":318.389,"volume":4.119999885559082},{"timestamp":1742384460000,"open":318.299,"high":318.393,"low":318.289,"close":318.393,"volume":9.270000457763672},{"timestamp":1742384580000,"open":318.29,"high":318.49,"low":318.29,"close":318.49,"volume":5.150000095367432},{"timestamp":1742384640000,"open":318.394,"high":318.495,"low":318.389,"close":318.491,"volume":11.329999923706055},{"timestamp":1742384700000,"open":318.388,"high":318.488,"low":318.388,"close":318.392,"volume":41.20000076293945},{"timestamp":1742384760000,"open":318.39,"high":318.399,"low":318.288,"close":318.294,"volume":21.632450103759766},{"timestamp":1742384820000,"open":318.394,"high":318.394,"low":318.293,"close":318.388,"volume":3.0899999141693115},{"timestamp":1742384880000,"open":318.291,"high":318.399,"low":318.291,"close":318.399,"volume":2.059999942779541},{"timestamp":1742384940000,"open":318.292,"high":318.292,"low":318.288,"close":318.29,"volume":3.0899999141693115},{"timestamp":1742385000000,"open":318.194,"high":318.199,"low":318.188,"close":318.194,"volume":19.56999969482422},{"timestamp":1742385060000,"open":318.09,"high":318.09,"low":318.09,"close":318.09,"volume":1.0299999713897705},{"timestamp":1742385120000,"open":318.195,"high":318.295,"low":318.195,"close":318.295,"volume":2.059999942779541},{"timestamp":1742385180000,"open":318.292,"high":318.295,"low":318.289,"close":318.295,"volume":5.150000095367432},{"timestamp":1742385240000,"open":318.288,"high":318.299,"low":318.193,"close":318.299,"volume":5.150000095367432},{"timestamp":1742385360000,"open":318.193,"high":318.194,"low":317.595,"close":317.688,"volume":28.304899215698242},{"timestamp":1742385420000,"open":317.699,"high":318.191,"low":317.691,"close":317.999,"volume":9.274900436401367},{"timestamp":1742385480000,"open":318.088,"high":318.195,"low":317.991,"close":317.994,"volume":12.359999656677246},{"timestamp":1742385540000,"open":318.094,"high":318.095,"low":317.99,"close":317.99,"volume":5.150000095367432},{"timestamp":1742385600000,"open":318.092,"high":318.291,"low":317.989,"close":317.99,"volume":22.664899826049805},{"timestamp":1742385660000,"open":318.091,"high":318.091,"low":317.688,"close":317.794,"volume":26.512449264526367},{"timestamp":1742385720000,"open":317.695,"high":317.699,"low":317.488,"close":317.69,"volume":20.600000381469727},{"timestamp":1742385780000,"open":317.59,"high":317.595,"low":317.488,"close":317.488,"volume":4.119999885559082},{"timestamp":1742385840000,"open":317.395,"high":317.395,"low":317.29,"close":317.293,"volume":4.119999885559082},{"timestamp":1742385900000,"open":317.389,"high":317.492,"low":317.289,"close":317.492,"volume":12.362449645996094},{"timestamp":1742385960000,"open":317.391,"high":317.392,"low":316.994,"close":316.994,"volume":11.329999923706055},{"timestamp":1742386020000,"open":316.899,"high":316.899,"low":316.688,"close":316.699,"volume":17.512449264526367},{"timestamp":1742386080000,"open":316.788,"high":316.899,"low":316.788,"close":316.899,"volume":2.0624499320983887},{"timestamp":1742386140000,"open":316.991,"high":316.999,"low":316.888,"close":316.888,"volume":13.390000343322754},{"timestamp":1742386200000,"open":316.993,"high":317.099,"low":316.988,"close":317.099,"volume":7.96999979019165},{"timestamp":1742386260000,"open":317.083,"high":317.089,"low":316.988,"close":316.994,"volume":10.029999732971191},{"timestamp":1742386320000,"open":316.988,"high":317.092,"low":316.893,"close":317.092,"volume":6.179999828338623},{"timestamp":1742386380000,"open":317.195,"high":317.195,"low":317.188,"close":317.188,"volume":3.0899999141693115},{"timestamp":1742386440000,"open":317.095,"high":317.195,"low":317.088,"close":317.095,"volume":13.390000343322754},{"timestamp":1742386500000,"open":317.194,"high":317.289,"low":317.089,"close":317.289,"volume":7.210000038146973},{"timestamp":1742386560000,"open":317.191,"high":317.589,"low":317.191,"close":317.494,"volume":10.300000190734863},{"timestamp":1742386620000,"open":317.49,"high":317.499,"low":317.389,"close":317.39,"volume":11.329999923706055},{"timestamp":1742386680000,"open":317.492,"high":317.492,"low":317.19,"close":317.19,"volume":10.300000190734863},{"timestamp":1742386740000,"open":317.099,"high":317.293,"low":316.988,"close":317.191,"volume":12.359999656677246},{"timestamp":1742386800000,"open":317.289,"high":317.399,"low":317.188,"close":317.29,"volume":22.66735076904297},{"timestamp":1742386860000,"open":317.294,"high":317.39,"low":317.189,"close":317.299,"volume":14.42490005493164},{"timestamp":1742386920000,"open":317.399,"high":317.399,"low":317.188,"close":317.188,"volume":5.150000095367432},{"timestamp":1742386980000,"open":317.299,"high":317.388,"low":317.294,"close":317.295,"volume":5.150000095367432},{"timestamp":1742387040000,"open":317.299,"high":317.393,"low":317.199,"close":317.39,"volume":23.690000534057617},{"timestamp":1742387100000,"open":317.288,"high":317.299,"low":317.191,"close":317.29,"volume":9.274900436401367},{"timestamp":1742387160000,"open":317.195,"high":317.499,"low":317.192,"close":317.39,"volume":16.21489906311035},{"timestamp":1742387220000,"open":317.389,"high":317.389,"low":317.299,"close":317.299,"volume":2.059999942779541},{"timestamp":1742387280000,"open":317.293,"high":317.388,"low":317.188,"close":317.192,"volume":14.420000076293945},{"timestamp":1742387340000,"open":317.299,"high":317.495,"low":317.299,"close":317.492,"volume":13.390000343322754},{"timestamp":1742387400000,"open":317.49,"high":317.694,"low":317.289,"close":317.593,"volume":16.48448944091797},{"timestamp":1742387460000,"open":317.488,"high":317.599,"low":317.388,"close":317.393,"volume":32.96244812011719},{"timestamp":1742387520000,"open":317.494,"high":317.499,"low":317.289,"close":317.393,"volume":36.05244827270508},{"timestamp":1742387580000,"open":317.292,"high":317.694,"low":317.289,"close":317.591,"volume":21.632450103759766},{"timestamp":1742387640000,"open":317.69,"high":317.699,"low":317.591,"close":317.595,"volume":4.119999885559082},{"timestamp":1742387700000,"open":317.595,"high":317.599,"low":317.39,"close":317.494,"volume":11.329999923706055},{"timestamp":1742387760000,"open":317.594,"high":317.694,"low":317.491,"close":317.59,"volume":17.510000228881836},{"timestamp":1742387820000,"open":317.491,"high":317.593,"low":317.488,"close":317.493,"volume":9.270000457763672},{"timestamp":1742387880000,"open":317.599,"high":317.599,"low":317.388,"close":317.393,"volume":5.150000095367432},{"timestamp":1742387940000,"open":317.488,"high":317.592,"low":317.488,"close":317.495,"volume":6.179999828338623},{"timestamp":1742388000000,"open":317.399,"high":317.594,"low":317.389,"close":317.59,"volume":11.332449913024902},{"timestamp":1742388060000,"open":317.493,"high":317.594,"low":317.491,"close":317.594,"volume":5.152450084686279},{"timestamp":1742388120000,"open":317.499,"high":317.592,"low":317.388,"close":317.388,"volume":7.210000038146973},{"timestamp":1742388180000,"open":317.291,"high":317.389,"low":317.191,"close":317.389,"volume":8.239999771118164},{"timestamp":1742388240000,"open":317.392,"high":317.799,"low":317.392,"close":317.693,"volume":11.329999923706055},{"timestamp":1742388300000,"open":317.793,"high":317.893,"low":317.793,"close":317.893,"volume":2.0624499320983887},{"timestamp":1742388420000,"open":317.991,"high":317.991,"low":317.894,"close":317.894,"volume":2.059999942779541},{"timestamp":1742388480000,"open":317.893,"high":317.999,"low":317.888,"close":317.889,"volume":24.722440719604492},{"timestamp":1742388540000,"open":317.79,"high":317.799,"low":317.688,"close":317.688,"volume":7.21245002746582},{"timestamp":1742388600000,"open":317.693,"high":317.795,"low":317.692,"close":317.789,"volume":15.449999809265137},{"timestamp":1742388660000,"open":317.694,"high":317.795,"low":317.689,"close":317.693,"volume":8.239999771118164},{"timestamp":1742388720000,"open":317.692,"high":317.794,"low":317.689,"close":317.69,"volume":5.150000095367432},{"timestamp":1742388780000,"open":317.695,"high":317.695,"low":317.389,"close":317.49,"volume":11.332449913024902},{"timestamp":1742388840000,"open":317.391,"high":317.492,"low":317.391,"close":317.392,"volume":6.179999828338623},{"timestamp":1742388900000,"open":317.383,"high":317.383,"low":317.191,"close":317.29,"volume":9},{"timestamp":1742388960000,"open":317.199,"high":317.199,"low":316.993,"close":317.19,"volume":15.452449798583984},{"timestamp":1742389020000,"open":317.295,"high":317.295,"low":317.191,"close":317.294,"volume":5.150000095367432},{"timestamp":1742389080000,"open":317.299,"high":317.399,"low":317.288,"close":317.395,"volume":7.21245002746582},{"timestamp":1742389140000,"open":317.395,"high":317.395,"low":317.291,"close":317.291,"volume":3.0899999141693115},{"timestamp":1742389200000,"open":317.399,"high":317.491,"low":317.292,"close":317.393,"volume":7.21245002746582},{"timestamp":1742389260000,"open":317.288,"high":317.399,"low":317.288,"close":317.391,"volume":6.179999828338623},{"timestamp":1742389320000,"open":317.383,"high":317.399,"low":317.293,"close":317.299,"volume":3.852449893951416},{"timestamp":1742389380000,"open":317.293,"high":317.388,"low":317.19,"close":317.292,"volume":11.329999923706055},{"timestamp":1742389440000,"open":317.294,"high":317.294,"low":317.289,"close":317.289,"volume":2.059999942779541},{"timestamp":1742389500000,"open":317.293,"high":317.293,"low":317.19,"close":317.288,"volume":2.819999933242798},{"timestamp":1742389560000,"open":317.295,"high":317.392,"low":317.295,"close":317.388,"volume":4.119999885559082},{"timestamp":1742389620000,"open":317.288,"high":317.394,"low":317.288,"close":317.293,"volume":5.150000095367432},{"timestamp":1742389680000,"open":317.399,"high":317.399,"low":317.288,"close":317.289,"volume":8.242449760437012},{"timestamp":1742389740000,"open":317.192,"high":317.194,"low":317.188,"close":317.191,"volume":4.119999885559082},{"timestamp":1742389800000,"open":317.295,"high":317.295,"low":317.189,"close":317.29,"volume":6.182449817657471},{"timestamp":1742389860000,"open":316.99,"high":316.99,"low":316.795,"close":316.891,"volume":9.270000457763672},{"timestamp":1742389920000,"open":316.793,"high":316.793,"low":316.388,"close":316.392,"volume":18.542449951171875},{"timestamp":1742389980000,"open":316.499,"high":316.499,"low":316.293,"close":316.293,"volume":5.150000095367432},{"timestamp":1742390040000,"open":316.188,"high":316.495,"low":316.188,"close":316.495,"volume":13.392450332641602},{"timestamp":1742390100000,"open":316.494,"high":316.591,"low":316.393,"close":316.591,"volume":9.270000457763672},{"timestamp":1742390160000,"open":316.599,"high":316.691,"low":316.489,"close":316.691,"volume":6.182449817657471},{"timestamp":1742390280000,"open":316.495,"high":316.699,"low":316.394,"close":316.689,"volume":14.420000076293945},{"timestamp":1742390340000,"open":316.799,"high":316.799,"low":316.689,"close":316.689,"volume":4.119999885559082},{"timestamp":1742390400000,"open":316.695,"high":316.695,"low":316.588,"close":316.69,"volume":3.0899999141693115},{"timestamp":1742390460000,"open":316.695,"high":316.793,"low":316.688,"close":316.79,"volume":10.300000190734863},{"timestamp":1742390520000,"open":316.694,"high":316.694,"low":316.489,"close":316.591,"volume":6.179999828338623},{"timestamp":1742390580000,"open":316.59,"high":316.691,"low":316.488,"close":316.489,"volume":22.65999984741211},{"timestamp":1742390640000,"open":316.599,"high":316.691,"low":316.491,"close":316.491,"volume":11.329999923706055},{"timestamp":1742390700000,"open":316.593,"high":316.693,"low":316.495,"close":316.599,"volume":8.239999771118164},{"timestamp":1742390760000,"open":316.592,"high":316.592,"low":316.589,"close":316.589,"volume":2.059999942779541},{"timestamp":1742390820000,"open":316.488,"high":316.599,"low":316.488,"close":316.599,"volume":10.300000190734863},{"timestamp":1742390880000,"open":316.491,"high":316.689,"low":316.491,"close":316.689,"volume":5.150000095367432},{"timestamp":1742390940000,"open":316.794,"high":316.794,"low":316.794,"close":316.794,"volume":1.0299999713897705},{"timestamp":1742391000000,"open":316.699,"high":316.795,"low":316.49,"close":316.495,"volume":15.449999809265137},{"timestamp":1742391060000,"open":316.493,"high":316.499,"low":316.191,"close":316.192,"volume":17.510000228881836},{"timestamp":1742391120000,"open":316.299,"high":316.395,"low":316.193,"close":316.393,"volume":8.242449760437012},{"timestamp":1742391180000,"open":316.499,"high":316.592,"low":316.392,"close":316.395,"volume":10.302450180053711},{"timestamp":1742391240000,"open":316.49,"high":316.495,"low":316.388,"close":316.493,"volume":39.14244842529297},{"timestamp":1742391300000,"open":316.391,"high":316.599,"low":316.391,"close":316.494,"volume":17.512449264526367},{"timestamp":1742391360000,"open":316.599,"high":316.599,"low":316.289,"close":316.388,"volume":24.722450256347656},{"timestamp":1742391420000,"open":316.392,"high":316.395,"low":316.288,"close":316.389,"volume":26.78244972229004},{"timestamp":1742391480000,"open":316.291,"high":316.495,"low":316.291,"close":316.495,"volume":7.210000038146973},{"timestamp":1742391600000,"open":316.483,"high":316.483,"low":316.391,"close":316.391,"volume":1.7899999618530273},{"timestamp":1742391660000,"open":316.299,"high":316.492,"low":316.289,"close":316.388,"volume":17.510000228881836},{"timestamp":1742391720000,"open":316.299,"high":316.394,"low":316.191,"close":316.194,"volume":10.302450180053711},{"timestamp":1742391780000,"open":316.295,"high":316.299,"low":316.188,"close":316.194,"volume":20.600000381469727},{"timestamp":1742391840000,"open":316.194,"high":316.294,"low":316.093,"close":316.294,"volume":11.329999923706055},{"timestamp":1742391900000,"open":316.19,"high":316.29,"low":316.092,"close":316.092,"volume":4.12244987487793},{"timestamp":1742391960000,"open":316.199,"high":316.295,"low":316.19,"close":316.294,"volume":5.154900074005127},{"timestamp":1742392020000,"open":316.29,"high":316.492,"low":316.29,"close":316.488,"volume":5.152450084686279},{"timestamp":1742392080000,"open":316.589,"high":316.589,"low":316.388,"close":316.493,"volume":23.69244956970215},{"timestamp":1742392140000,"open":316.389,"high":316.495,"low":316.389,"close":316.39,"volume":3.0899999141693115},{"timestamp":1742392200000,"open":316.489,"high":316.489,"low":316.388,"close":316.395,"volume":4.119999885559082},{"timestamp":1742392260000,"open":316.388,"high":316.388,"low":316.29,"close":316.388,"volume":2.0624499320983887},{"timestamp":1742392320000,"open":316.288,"high":316.39,"low":316.288,"close":316.389,"volume":6.179999828338623},{"timestamp":1742392380000,"open":316.488,"high":316.49,"low":316.393,"close":316.49,"volume":3.0899999141693115},{"timestamp":1742392440000,"open":316.595,"high":316.795,"low":316.499,"close":316.595,"volume":14.420000076293945},{"timestamp":1742392500000,"open":316.699,"high":316.795,"low":316.593,"close":316.795,"volume":5.150000095367432},{"timestamp":1742392560000,"open":316.891,"high":316.891,"low":316.691,"close":316.791,"volume":12.359999656677246},{"timestamp":1742392620000,"open":316.794,"high":316.899,"low":316.694,"close":316.89,"volume":13.119999885559082},{"timestamp":1742392680000,"open":316.788,"high":316.893,"low":316.688,"close":316.795,"volume":12.359999656677246},{"timestamp":1742392740000,"open":316.892,"high":316.892,"low":316.59,"close":316.59,"volume":13.390000343322754},{"timestamp":1742392800000,"open":316.69,"high":316.799,"low":316.588,"close":316.689,"volume":19.56999969482422},{"timestamp":1742392860000,"open":316.794,"high":316.991,"low":316.789,"close":316.899,"volume":8.242449760437012},{"timestamp":1742392920000,"open":316.994,"high":316.994,"low":316.788,"close":316.788,"volume":7.21245002746582},{"timestamp":1742392980000,"open":316.795,"high":316.799,"low":316.692,"close":316.699,"volume":10.300000190734863},{"timestamp":1742393040000,"open":316.691,"high":316.888,"low":316.691,"close":316.888,"volume":11.329999923706055},{"timestamp":1742393100000,"open":316.792,"high":316.899,"low":316.791,"close":316.899,"volume":6.179999828338623},{"timestamp":1742393160000,"open":316.799,"high":316.895,"low":316.79,"close":316.895,"volume":6.179999828338623},{"timestamp":1742393220000,"open":316.994,"high":316.999,"low":316.889,"close":316.899,"volume":14.420000076293945},{"timestamp":1742393280000,"open":316.894,"high":316.895,"low":316.693,"close":316.693,"volume":10.300000190734863},{"timestamp":1742393340000,"open":316.799,"high":316.992,"low":316.694,"close":316.988,"volume":9.270000457763672},{"timestamp":1742393400000,"open":316.89,"high":317.089,"low":316.89,"close":316.999,"volume":8.239999771118164},{"timestamp":1742393460000,"open":317.088,"high":317.089,"low":316.991,"close":316.991,"volume":6.179999828338623},{"timestamp":1742393520000,"open":317.093,"high":317.393,"low":316.99,"close":317.295,"volume":29.87244987487793},{"timestamp":1742393580000,"open":317.295,"high":317.295,"low":316.989,"close":316.989,"volume":9.270000457763672},{"timestamp":1742393640000,"open":316.988,"high":316.999,"low":316.888,"close":316.994,"volume":24.450000762939453},{"timestamp":1742393700000,"open":316.89,"high":316.999,"low":316.789,"close":316.894,"volume":19.574899673461914},{"timestamp":1742393760000,"open":316.79,"high":316.899,"low":316.788,"close":316.899,"volume":12.359999656677246},{"timestamp":1742393820000,"open":316.79,"high":316.895,"low":316.788,"close":316.792,"volume":4.121220111846924},{"timestamp":1742393880000,"open":316.892,"high":316.892,"low":316.793,"close":316.794,"volume":3.0899999141693115},{"timestamp":1742393940000,"open":316.692,"high":316.899,"low":316.692,"close":316.89,"volume":13.390000343322754},{"timestamp":1742394000000,"open":316.791,"high":316.894,"low":316.789,"close":316.789,"volume":12.362449645996094},{"timestamp":1742394060000,"open":316.789,"high":317.099,"low":316.788,"close":317.099,"volume":13.392450332641602},{"timestamp":1742394120000,"open":316.994,"high":317.199,"low":316.99,"close":317.199,"volume":4.12244987487793},{"timestamp":1742394180000,"open":317.089,"high":317.19,"low":317.089,"close":317.099,"volume":3.0899999141693115},{"timestamp":1742394240000,"open":317.093,"high":317.293,"low":317.09,"close":317.193,"volume":7.210000038146973},{"timestamp":1742394300000,"open":317.092,"high":317.099,"low":316.892,"close":316.895,"volume":11.332449913024902},{"timestamp":1742394360000,"open":316.99,"high":316.995,"low":316.788,"close":316.992,"volume":12.361220359802246},{"timestamp":1742394420000,"open":316.89,"high":316.993,"low":316.89,"close":316.993,"volume":6.179999828338623},{"timestamp":1742394480000,"open":316.99,"high":316.999,"low":316.894,"close":316.992,"volume":4.119999885559082},{"timestamp":1742394540000,"open":316.889,"high":316.893,"low":316.793,"close":316.793,"volume":7.210000038146973},{"timestamp":1742394600000,"open":316.894,"high":316.994,"low":316.889,"close":316.989,"volume":6.179999828338623},{"timestamp":1742394660000,"open":316.892,"high":316.999,"low":316.892,"close":316.892,"volume":8.242449760437012},{"timestamp":1742394720000,"open":316.989,"high":317.199,"low":316.988,"close":317.199,"volume":7.210000038146973},{"timestamp":1742394780000,"open":317.295,"high":317.295,"low":317.193,"close":317.295,"volume":3.092449903488159},{"timestamp":1742394840000,"open":317.391,"high":317.395,"low":317.288,"close":317.288,"volume":8.239999771118164},{"timestamp":1742394900000,"open":317.294,"high":317.294,"low":317.191,"close":317.291,"volume":7.21245002746582},{"timestamp":1742394960000,"open":317.191,"high":317.294,"low":317.191,"close":317.293,"volume":3.0899999141693115},{"timestamp":1742395020000,"open":317.295,"high":317.295,"low":317.19,"close":317.288,"volume":7.210000038146973},{"timestamp":1742395080000,"open":317.191,"high":317.299,"low":316.988,"close":316.988,"volume":16.484899520874023},{"timestamp":1742395140000,"open":316.989,"high":317.095,"low":316.988,"close":317.092,"volume":18.540000915527344},{"timestamp":1742395200000,"open":317.089,"high":317.095,"low":317.089,"close":317.095,"volume":2.059999942779541},{"timestamp":1742395260000,"open":317.094,"high":317.099,"low":316.993,"close":317.092,"volume":12.359999656677246},{"timestamp":1742395320000,"open":317.192,"high":317.393,"low":317.192,"close":317.288,"volume":6.179999828338623},{"timestamp":1742395380000,"open":317.389,"high":317.499,"low":317.288,"close":317.393,"volume":15.452449798583984},{"timestamp":1742395440000,"open":317.395,"high":317.494,"low":317.188,"close":317.299,"volume":12.359999656677246},{"timestamp":1742395500000,"open":317.19,"high":317.395,"low":317.19,"close":317.291,"volume":8.239999771118164},{"timestamp":1742395560000,"open":316.99,"high":317.099,"low":316.989,"close":317.088,"volume":12.359999656677246},{"timestamp":1742395620000,"open":317.191,"high":317.191,"low":317.088,"close":317.088,"volume":13.390000343322754},{"timestamp":1742395680000,"open":317.091,"high":317.194,"low":316.991,"close":317.094,"volume":16.479999542236328},{"timestamp":1742395740000,"open":316.991,"high":317.199,"low":316.991,"close":317.099,"volume":7.210000038146973},{"timestamp":1742395800000,"open":316.989,"high":317.088,"low":316.989,"close":317.088,"volume":2.059999942779541},{"timestamp":1742395860000,"open":317.192,"high":317.192,"low":317.091,"close":317.091,"volume":2.059999942779541},{"timestamp":1742395980000,"open":317.193,"high":317.391,"low":317.088,"close":317.293,"volume":12.362449645996094},{"timestamp":1742396040000,"open":317.19,"high":317.299,"low":317.188,"close":317.291,"volume":18.540000915527344},{"timestamp":1742396100000,"open":317.294,"high":317.299,"low":317.09,"close":317.09,"volume":17.510000228881836},{"timestamp":1742396160000,"open":317.093,"high":317.194,"low":317.088,"close":317.194,"volume":12.359999656677246},{"timestamp":1742396220000,"open":317.094,"high":317.189,"low":317.089,"close":317.09,"volume":5.152450084686279},{"timestamp":1742396280000,"open":317.094,"high":317.194,"low":317.089,"close":317.191,"volume":7.210000038146973},{"timestamp":1742396340000,"open":317.088,"high":317.199,"low":316.694,"close":316.792,"volume":19.56999969482422},{"timestamp":1742396400000,"open":316.693,"high":316.899,"low":316.693,"close":316.888,"volume":8.242449760437012},{"timestamp":1742396460000,"open":316.889,"high":316.993,"low":316.889,"close":316.989,"volume":9.270000457763672},{"timestamp":1742396520000,"open":316.988,"high":317.088,"low":316.988,"close":317.088,"volume":3.0899999141693115},{"timestamp":1742396580000,"open":317.194,"high":317.194,"low":316.888,"close":316.899,"volume":5.150000095367432},{"timestamp":1742396640000,"open":316.989,"high":316.995,"low":316.889,"close":316.89,"volume":12.359999656677246},{"timestamp":1742396700000,"open":316.99,"high":317.194,"low":316.99,"close":317.094,"volume":11.329999923706055},{"timestamp":1742396760000,"open":317.095,"high":317.193,"low":317.09,"close":317.191,"volume":6.179999828338623},{"timestamp":1742396820000,"open":317.295,"high":317.295,"low":317.19,"close":317.288,"volume":3.0899999141693115},{"timestamp":1742396880000,"open":317.299,"high":317.394,"low":317.288,"close":317.394,"volume":7.21245002746582},{"timestamp":1742397000000,"open":317.395,"high":317.591,"low":317.395,"close":317.591,"volume":5.152450084686279},{"timestamp":1742397060000,"open":317.695,"high":317.788,"low":317.695,"close":317.788,"volume":2.059999942779541},{"timestamp":1742397120000,"open":317.89,"high":317.89,"low":317.89,"close":317.89,"volume":1.0299999713897705},{"timestamp":1742397180000,"open":317.899,"high":317.995,"low":317.89,"close":317.893,"volume":4.119999885559082},{"timestamp":1742397240000,"open":317.899,"high":317.993,"low":317.889,"close":317.889,"volume":4.119999885559082},{"timestamp":1742397360000,"open":317.789,"high":317.789,"low":317.591,"close":317.692,"volume":5.152450084686279},{"timestamp":1742397420000,"open":317.593,"high":317.692,"low":317.588,"close":317.595,"volume":7.210000038146973},{"timestamp":1742397480000,"open":317.599,"high":317.599,"low":317.489,"close":317.499,"volume":6.179999828338623},{"timestamp":1742397540000,"open":317.588,"high":317.593,"low":317.489,"close":317.489,"volume":9.270000457763672},{"timestamp":1742397600000,"open":317.394,"high":317.69,"low":317.388,"close":317.59,"volume":10.300000190734863},{"timestamp":1742397660000,"open":317.695,"high":317.793,"low":317.692,"close":317.793,"volume":7.210000038146973},{"timestamp":1742397720000,"open":317.699,"high":317.699,"low":317.492,"close":317.589,"volume":4.12244987487793},{"timestamp":1742397900000,"open":317.69,"high":317.691,"low":317.59,"close":317.595,"volume":9.270000457763672},{"timestamp":1742397960000,"open":317.692,"high":317.692,"low":317.389,"close":317.389,"volume":4.119999885559082},{"timestamp":1742398020000,"open":317.488,"high":317.499,"low":317.388,"close":317.494,"volume":11.329999923706055},{"timestamp":1742398080000,"open":317.395,"high":317.395,"low":317.391,"close":317.393,"volume":6.179999828338623},{"timestamp":1742398140000,"open":317.499,"high":317.499,"low":317.39,"close":317.39,"volume":4.119999885559082},{"timestamp":1742398260000,"open":317.288,"high":317.288,"low":317.288,"close":317.288,"volume":1.0299999713897705},{"timestamp":1742398320000,"open":317.388,"high":317.399,"low":317.288,"close":317.399,"volume":13.392450332641602},{"timestamp":1742398380000,"open":317.389,"high":317.493,"low":317.389,"close":317.493,"volume":2.059999942779541},{"timestamp":1742398560000,"open":317.394,"high":317.394,"low":317.394,"close":317.394,"volume":1.0299999713897705},{"timestamp":1742398620000,"open":317.291,"high":317.39,"low":317.291,"close":317.295,"volume":4.119999885559082},{"timestamp":1742398680000,"open":317.288,"high":317.595,"low":317.288,"close":317.488,"volume":11.332449913024902},{"timestamp":1742398740000,"open":317.492,"high":317.492,"low":317.39,"close":317.391,"volume":3.0899999141693115},{"timestamp":1742398800000,"open":317.49,"high":317.491,"low":317.388,"close":317.388,"volume":9.270000457763672},{"timestamp":1742398860000,"open":317.389,"high":317.495,"low":317.388,"close":317.495,"volume":10.300000190734863},{"timestamp":1742398920000,"open":317.392,"high":317.593,"low":317.392,"close":317.593,"volume":4.119999885559082},{"timestamp":1742399040000,"open":317.592,"high":317.594,"low":317.592,"close":317.594,"volume":2.059999942779541},{"timestamp":1742399100000,"open":317.59,"high":317.694,"low":317.589,"close":317.694,"volume":8.242449760437012},{"timestamp":1742399160000,"open":317.699,"high":317.79,"low":317.591,"close":317.591,"volume":5.150000095367432},{"timestamp":1742399220000,"open":317.692,"high":317.795,"low":317.688,"close":317.695,"volume":5.150000095367432},{"timestamp":1742399280000,"open":317.795,"high":317.795,"low":317.694,"close":317.795,"volume":3.0899999141693115},{"timestamp":1742399340000,"open":317.893,"high":317.893,"low":317.893,"close":317.893,"volume":1.0299999713897705},{"timestamp":1742399400000,"open":317.895,"high":318.088,"low":317.895,"close":317.989,"volume":11.329999923706055},{"timestamp":1742399520000,"open":317.99,"high":317.99,"low":317.69,"close":317.695,"volume":14.149999618530273},{"timestamp":1742399580000,"open":317.788,"high":317.792,"low":317.592,"close":317.592,"volume":16.484899520874023},{"timestamp":1742399640000,"open":317.692,"high":317.795,"low":317.689,"close":317.695,"volume":6.179999828338623},{"timestamp":1742399700000,"open":317.592,"high":317.794,"low":317.592,"close":317.69,"volume":16.479999542236328},{"timestamp":1742399760000,"open":317.792,"high":317.792,"low":317.69,"close":317.79,"volume":5.150000095367432},{"timestamp":1742399820000,"open":317.688,"high":317.693,"low":317.688,"close":317.693,"volume":3.0899999141693115},{"timestamp":1742399880000,"open":317.694,"high":317.79,"low":317.689,"close":317.79,"volume":5.150000095367432},{"timestamp":1742399940000,"open":317.689,"high":317.691,"low":317.689,"close":317.691,"volume":3.0899999141693115},{"timestamp":1742400000000,"open":317.594,"high":317.695,"low":317.593,"close":317.593,"volume":3.0899999141693115},{"timestamp":1742400060000,"open":317.489,"high":317.589,"low":317.489,"close":317.589,"volume":3.0899999141693115},{"timestamp":1742400120000,"open":317.692,"high":317.692,"low":317.692,"close":317.692,"volume":1.0299999713897705},{"timestamp":1742400180000,"open":317.594,"high":317.594,"low":317.395,"close":317.395,"volume":5.150000095367432},{"timestamp":1742400240000,"open":317.394,"high":317.499,"low":317.394,"close":317.499,"volume":4.119999885559082},{"timestamp":1742400300000,"open":317.588,"high":317.599,"low":317.488,"close":317.495,"volume":6.179999828338623},{"timestamp":1742400360000,"open":317.599,"high":317.599,"low":317.392,"close":317.49,"volume":6.181220054626465},{"timestamp":1742400420000,"open":317.792,"high":317.793,"low":317.788,"close":317.788,"volume":2.0624499320983887},{"timestamp":1742400480000,"open":317.693,"high":317.794,"low":317.589,"close":317.691,"volume":8.239999771118164},{"timestamp":1742400540000,"open":317.589,"high":317.691,"low":317.589,"close":317.688,"volume":4.119999885559082},{"timestamp":1742400600000,"open":317.593,"high":317.593,"low":317.49,"close":317.49,"volume":2.059999942779541},{"timestamp":1742400720000,"open":317.483,"high":317.495,"low":317.392,"close":317.495,"volume":3.8499999046325684},{"timestamp":1742400780000,"open":317.392,"high":317.394,"low":317.191,"close":317.39,"volume":9.270000457763672},{"timestamp":1742400840000,"open":317.295,"high":317.394,"low":317.288,"close":317.289,"volume":14.420000076293945},{"timestamp":1742400900000,"open":317.399,"high":317.399,"low":317.194,"close":317.394,"volume":12.363670349121094},{"timestamp":1742400960000,"open":317.488,"high":317.595,"low":317.488,"close":317.488,"volume":14.420000076293945},{"timestamp":1742401020000,"open":317.499,"high":317.599,"low":317.388,"close":317.599,"volume":7.210000038146973},{"timestamp":1742401080000,"open":317.492,"high":317.599,"low":317.492,"close":317.599,"volume":2.059999942779541},{"timestamp":1742401200000,"open":317.489,"high":317.69,"low":317.388,"close":317.69,"volume":7.210000038146973},{"timestamp":1742401260000,"open":317.595,"high":317.595,"low":317.59,"close":317.591,"volume":3.0899999141693115},{"timestamp":1742401320000,"open":317.693,"high":317.693,"low":317.693,"close":317.693,"volume":1.0299999713897705},{"timestamp":1742401380000,"open":317.692,"high":317.79,"low":317.593,"close":317.593,"volume":6.179999828338623},{"timestamp":1742401440000,"open":317.495,"high":317.593,"low":317.393,"close":317.495,"volume":12.359999656677246}]