[{"timestamp":1742342400000,"open":334.5,"high":334.6,"low":334.5,"close":334.5,"volume":0.0006600000197067857},{"timestamp":1742342460000,"open":334.4,"high":334.5,"low":334.4,"close":334.5,"volume":0.0003600000054575503},{"timestamp":1742342520000,"open":334.4,"high":334.4,"low":334.2,"close":334.3,"volume":0.00023999999393709004},{"timestamp":1742342580000,"open":334.4,"high":334.5,"low":334.1,"close":334.4,"volume":0.0005540000274777412},{"timestamp":1742342640000,"open":334.4,"high":334.9,"low":334.3,"close":334.9,"volume":0.0004199999966658652},{"timestamp":1742342700000,"open":334.8,"high":334.8,"low":334.8,"close":334.8,"volume":0.00018000000272877514},{"timestamp":1742342760000,"open":334.9,"high":334.9,"low":334.8,"close":334.8,"volume":0.0003600000054575503},{"timestamp":1742342820000,"open":334.7,"high":334.8,"low":334.6,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742342880000,"open":334.5,"high":334.6,"low":334.4,"close":334.6,"volume":0.0003000000142492354},{"timestamp":1742342940000,"open":334.5,"high":334.5,"low":334.1,"close":334.1,"volume":0.0004199999966658652},{"timestamp":1742343000000,"open":334,"high":334.2,"low":334,"close":334,"volume":0.0007200000109151006},{"timestamp":1742343060000,"open":333.9,"high":333.9,"low":333.9,"close":333.9,"volume":0.00005999999848427251},{"timestamp":1742343120000,"open":333.8,"high":334.2,"low":333.8,"close":334.2,"volume":0.0006000000284984708},{"timestamp":1742343180000,"open":334.1,"high":334.4,"low":334,"close":334.4,"volume":0.0006000000284984708},{"timestamp":1742343240000,"open":334.3,"high":334.5,"low":334.3,"close":334.4,"volume":0.00023999999393709004},{"timestamp":1742343300000,"open":334.5,"high":334.6,"low":334.4,"close":334.6,"volume":0.00107999995816499},{"timestamp":1742343360000,"open":334.7,"high":334.7,"low":334.4,"close":334.4,"volume":0.0008999999845400453},{"timestamp":1742343420000,"open":334.6,"high":334.7,"low":334.3,"close":334.5,"volume":0.001560000004246831},{"timestamp":1742343480000,"open":334.4,"high":334.5,"low":333.9,"close":334,"volume":0.0006000000284984708},{"timestamp":1742343540000,"open":334.1,"high":334.2,"low":334,"close":334.1,"volume":0.001500000013038516},{"timestamp":1742343600000,"open":334,"high":334.1,"low":333.9,"close":333.9,"volume":0.0006000000284984708},{"timestamp":1742343660000,"open":333.9,"high":334,"low":333.8,"close":334,"volume":0.0003600000054575503},{"timestamp":1742343720000,"open":334.1,"high":334.5,"low":334.1,"close":334.4,"volume":0.0007200000109151006},{"timestamp":1742343780000,"open":334.5,"high":334.5,"low":334,"close":334.3,"volume":0.0009139999747276306},{"timestamp":1742343840000,"open":334.4,"high":334.4,"low":334.1,"close":334.1,"volume":0.0016799999866634607},{"timestamp":1742343900000,"open":334.2,"high":334.5,"low":334.1,"close":334.4,"volume":0.001019999966956675},{"timestamp":1742343960000,"open":334.3,"high":334.5,"low":334.2,"close":334.2,"volume":0.0006600000197067857},{"timestamp":1742344020000,"open":334.3,"high":334.4,"low":334.2,"close":334.4,"volume":0.000539999979082495},{"timestamp":1742344080000,"open":334.5,"high":334.6,"low":334.4,"close":334.4,"volume":0.00023999999393709004},{"timestamp":1742344140000,"open":334.5,"high":334.7,"low":334.5,"close":334.7,"volume":0.0003600000054575503},{"timestamp":1742344200000,"open":334.7,"high":335.3,"low":334.7,"close":335.3,"volume":0.000742000003810972},{"timestamp":1742344260000,"open":335.4,"high":335.8,"low":335.4,"close":335.7,"volume":0.0013569999719038606},{"timestamp":1742344320000,"open":335.6,"high":335.7,"low":334.8,"close":334.9,"volume":0.001057000015862286},{"timestamp":1742344380000,"open":334.8,"high":335,"low":334.8,"close":334.8,"volume":0.0004799999878741801},{"timestamp":1742344440000,"open":334.9,"high":334.9,"low":334.7,"close":334.9,"volume":0.0004799999878741801},{"timestamp":1742344500000,"open":335,"high":335.3,"low":334.9,"close":335.2,"volume":0.000539999979082495},{"timestamp":1742344560000,"open":335.2,"high":335.2,"low":334.9,"close":334.9,"volume":0.0003000000142492354},{"timestamp":1742344620000,"open":335,"high":335,"low":334.6,"close":334.7,"volume":0.0004799999878741801},{"timestamp":1742344680000,"open":334.6,"high":334.7,"low":334.2,"close":334.2,"volume":0.0005169999785721302},{"timestamp":1742344740000,"open":334.2,"high":334.2,"low":334,"close":334.1,"volume":0.0006000000284984708},{"timestamp":1742344800000,"open":334.1,"high":334.2,"low":333.8,"close":333.8,"volume":0.000539999979082495},{"timestamp":1742344860000,"open":333.9,"high":334,"low":333.8,"close":333.9,"volume":0.000539999979082495},{"timestamp":1742344920000,"open":333.8,"high":333.9,"low":333.8,"close":333.8,"volume":0.0003000000142492354},{"timestamp":1742344980000,"open":333.8,"high":333.9,"low":333.7,"close":333.7,"volume":0.0006000000284984708},{"timestamp":1742345040000,"open":333.8,"high":333.8,"low":333.8,"close":333.8,"volume":0.00005999999848427251},{"timestamp":1742345100000,"open":333.9,"high":334,"low":333.8,"close":333.9,"volume":0.0003000000142492354},{"timestamp":1742345160000,"open":334,"high":334.3,"low":333.9,"close":334.2,"volume":0.0004799999878741801},{"timestamp":1742345220000,"open":334.3,"high":334.6,"low":334.2,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742345280000,"open":334.7,"high":334.7,"low":334.5,"close":334.5,"volume":0.0007200000109151006},{"timestamp":1742345340000,"open":334.6,"high":334.6,"low":334.4,"close":334.4,"volume":0.0004199999966658652},{"timestamp":1742345400000,"open":334.4,"high":334.5,"low":334.4,"close":334.4,"volume":0.00018000000272877514},{"timestamp":1742345460000,"open":334.5,"high":334.7,"low":334.4,"close":334.6,"volume":0.0008399999933317304},{"timestamp":1742345520000,"open":334.7,"high":334.8,"low":334.4,"close":334.7,"volume":0.0006970000104047358},{"timestamp":1742345580000,"open":334.5,"high":334.6,"low":334.5,"close":334.6,"volume":0.00023999999393709004},{"timestamp":1742345640000,"open":334.5,"high":334.6,"low":334.4,"close":334.6,"volume":0.0007200000109151006},{"timestamp":1742345700000,"open":334.5,"high":334.6,"low":334.4,"close":334.4,"volume":0.0004799999878741801},{"timestamp":1742345760000,"open":334.5,"high":334.5,"low":334.4,"close":334.4,"volume":0.0006000000284984708},{"timestamp":1742345820000,"open":334.4,"high":334.4,"low":334.2,"close":334.3,"volume":0.0004799999878741801},{"timestamp":1742345880000,"open":334.4,"high":334.4,"low":334.3,"close":334.3,"volume":0.00023999999393709004},{"timestamp":1742345940000,"open":334.4,"high":334.4,"low":334.3,"close":334.4,"volume":0.00018000000272877514},{"timestamp":1742346000000,"open":334.3,"high":335,"low":334.3,"close":334.9,"volume":0.0008399999933317304},{"timestamp":1742346060000,"open":335,"high":335,"low":334.8,"close":334.9,"volume":0.0007800000021234155},{"timestamp":1742346120000,"open":334.8,"high":335,"low":334.8,"close":335,"volume":0.00023999999393709004},{"timestamp":1742346180000,"open":335.1,"high":335.3,"low":334.9,"close":335.3,"volume":0.0007200000109151006},{"timestamp":1742346240000,"open":335.2,"high":335.4,"low":335.2,"close":335.3,"volume":0.0003600000054575503},{"timestamp":1742346300000,"open":335.2,"high":335.3,"low":335.2,"close":335.3,"volume":0.00023999999393709004},{"timestamp":1742346360000,"open":335.1,"high":335.1,"low":334.7,"close":334.7,"volume":0.0004199999966658652},{"timestamp":1742346420000,"open":334.9,"high":334.9,"low":334.8,"close":334.9,"volume":0.0004199999966658652},{"timestamp":1742346480000,"open":334.8,"high":334.9,"low":334.5,"close":334.6,"volume":0.000539999979082495},{"timestamp":1742346540000,"open":334.7,"high":334.8,"low":334.7,"close":334.7,"volume":0.0004199999966658652},{"timestamp":1742346600000,"open":334.5,"high":334.6,"low":334.1,"close":334.6,"volume":0.000506000011228025},{"timestamp":1742346660000,"open":334.5,"high":334.5,"low":334.3,"close":334.4,"volume":0.0003000000142492354},{"timestamp":1742346720000,"open":334.3,"high":334.3,"low":334,"close":334,"volume":0.0004199999966658652},{"timestamp":1742346780000,"open":334.1,"high":334.2,"low":334,"close":334.2,"volume":0.0003600000054575503},{"timestamp":1742346840000,"open":334.1,"high":334.1,"low":333.8,"close":333.9,"volume":0.000577000027988106},{"timestamp":1742346900000,"open":334,"high":334.1,"low":333.8,"close":334.1,"volume":0.0004799999878741801},{"timestamp":1742346960000,"open":334,"high":334.4,"low":334,"close":334.4,"volume":0.0006600000197067857},{"timestamp":1742347020000,"open":334.3,"high":334.8,"low":334.2,"close":334.8,"volume":0.0004199999966658652},{"timestamp":1742347080000,"open":334.7,"high":334.7,"low":334.3,"close":334.5,"volume":0.0007200000109151006},{"timestamp":1742347140000,"open":334.4,"high":334.4,"low":334.3,"close":334.3,"volume":0.00011999999696854502},{"timestamp":1742347200000,"open":334.2,"high":334.5,"low":334.1,"close":334.4,"volume":0.0004799999878741801},{"timestamp":1742347260000,"open":334.5,"high":334.6,"low":334.2,"close":334.3,"volume":0.0008399999933317304},{"timestamp":1742347320000,"open":334.2,"high":334.5,"low":334.2,"close":334.3,"volume":0.0009369999752379954},{"timestamp":1742347380000,"open":334.2,"high":334.5,"low":334.1,"close":334.4,"volume":0.0006600000197067857},{"timestamp":1742347440000,"open":334.5,"high":334.5,"low":334.3,"close":334.5,"volume":0.0003000000142492354},{"timestamp":1742347500000,"open":334.4,"high":334.5,"low":334.4,"close":334.4,"volume":0.00018000000272877514},{"timestamp":1742347560000,"open":334.3,"high":334.4,"low":334.1,"close":334.2,"volume":0.0006600000197067857},{"timestamp":1742347620000,"open":334.4,"high":334.4,"low":334.1,"close":334.1,"volume":0.0004199999966658652},{"timestamp":1742347680000,"open":334.2,"high":334.2,"low":334,"close":334,"volume":0.0003600000054575503},{"timestamp":1742347740000,"open":334.1,"high":334.1,"low":333.9,"close":334.1,"volume":0.0003370000049471855},{"timestamp":1742347800000,"open":334.2,"high":334.2,"low":334.1,"close":334.1,"volume":0.00011999999696854502},{"timestamp":1742347860000,"open":334,"high":334,"low":333.9,"close":333.9,"volume":0.0003969999961555004},{"timestamp":1742347920000,"open":334,"high":334.2,"low":333.9,"close":334.2,"volume":0.000539999979082495},{"timestamp":1742347980000,"open":334.3,"high":334.3,"low":334.2,"close":334.3,"volume":0.0004199999966658652},{"timestamp":1742348040000,"open":334.4,"high":334.4,"low":334.2,"close":334.2,"volume":0.0004799999878741801},{"timestamp":1742348100000,"open":334.1,"high":334.2,"low":334,"close":334.1,"volume":0.0008399999933317304},{"timestamp":1742348160000,"open":334,"high":334.1,"low":333.9,"close":333.9,"volume":0.0003000000142492354},{"timestamp":1742348220000,"open":333.9,"high":334.1,"low":333.5,"close":333.6,"volume":0.0007800000021234155},{"timestamp":1742348280000,"open":333.5,"high":333.6,"low":333.3,"close":333.3,"volume":0.0004199999966658652},{"timestamp":1742348340000,"open":333.4,"high":333.6,"low":333.3,"close":333.5,"volume":0.0004799999878741801},{"timestamp":1742348400000,"open":333.6,"high":333.9,"low":333.6,"close":333.7,"volume":0.0007200000109151006},{"timestamp":1742348460000,"open":333.7,"high":333.7,"low":333.5,"close":333.5,"volume":0.0008999999845400453},{"timestamp":1742348520000,"open":333.6,"high":333.7,"low":333.5,"close":333.7,"volume":0.0004799999878741801},{"timestamp":1742348580000,"open":333.8,"high":334.2,"low":333.8,"close":334.1,"volume":0.0003600000054575503},{"timestamp":1742348640000,"open":334.2,"high":334.3,"low":334.2,"close":334.3,"volume":0.00011999999696854502},{"timestamp":1742348700000,"open":334.4,"high":334.6,"low":334.4,"close":334.6,"volume":0.0003000000142492354},{"timestamp":1742348760000,"open":334.5,"high":334.6,"low":334.5,"close":334.6,"volume":0.00011999999696854502},{"timestamp":1742348820000,"open":334.6,"high":335,"low":334.6,"close":335,"volume":0.0004799999878741801},{"timestamp":1742348880000,"open":334.9,"high":334.9,"low":334.7,"close":334.7,"volume":0.0003000000142492354},{"timestamp":1742348940000,"open":334.8,"high":334.9,"low":334.7,"close":334.7,"volume":0.0007200000109151006},{"timestamp":1742349000000,"open":334.6,"high":334.6,"low":334.3,"close":334.4,"volume":0.0006600000197067857},{"timestamp":1742349060000,"open":334.5,"high":334.5,"low":334.3,"close":334.4,"volume":0.00023999999393709004},{"timestamp":1742349120000,"open":334.4,"high":334.4,"low":334,"close":334,"volume":0.0003000000142492354},{"timestamp":1742349180000,"open":334.1,"high":334.1,"low":333.9,"close":333.9,"volume":0.0004799999878741801},{"timestamp":1742349240000,"open":334,"high":334,"low":334,"close":334,"volume":0.00005999999848427251},{"timestamp":1742349300000,"open":333.9,"high":333.9,"low":333.5,"close":333.5,"volume":0.0006600000197067857},{"timestamp":1742349360000,"open":333.6,"high":333.7,"low":333.4,"close":333.6,"volume":0.0006600000197067857},{"timestamp":1742349420000,"open":333.7,"high":333.9,"low":333.7,"close":333.9,"volume":0.00023999999393709004},{"timestamp":1742349480000,"open":334,"high":334.1,"low":333.8,"close":333.8,"volume":0.0004799999878741801},{"timestamp":1742349540000,"open":333.7,"high":333.7,"low":333.5,"close":333.5,"volume":0.0007800000021234155},{"timestamp":1742349600000,"open":333.6,"high":333.6,"low":333.4,"close":333.4,"volume":0.0003600000054575503},{"timestamp":1742349660000,"open":333.3,"high":333.3,"low":332.8,"close":332.8,"volume":0.0006600000197067857},{"timestamp":1742349720000,"open":332.9,"high":332.9,"low":332.4,"close":332.4,"volume":0.001019999966956675},{"timestamp":1742349780000,"open":332.5,"high":332.6,"low":332.2,"close":332.4,"volume":0.0008999999845400453},{"timestamp":1742349840000,"open":332.2,"high":332.3,"low":331.7,"close":332.1,"volume":0.0008999999845400453},{"timestamp":1742349900000,"open":332,"high":332,"low":331.7,"close":331.7,"volume":0.0011399999493733048},{"timestamp":1742349960000,"open":331.7,"high":332.2,"low":331.7,"close":332.1,"volume":0.0007200000109151006},{"timestamp":1742350020000,"open":332,"high":332.1,"low":331.7,"close":332,"volume":0.00107999995816499},{"timestamp":1742350080000,"open":332.1,"high":332.2,"low":332,"close":332.2,"volume":0.0004799999878741801},{"timestamp":1742350140000,"open":332.3,"high":332.3,"low":332.2,"close":332.3,"volume":0.0006600000197067857},{"timestamp":1742350200000,"open":332.2,"high":332.6,"low":332.2,"close":332.6,"volume":0.0006600000197067857},{"timestamp":1742350260000,"open":332.5,"high":332.5,"low":332.5,"close":332.5,"volume":0.00011999999696854502},{"timestamp":1742350320000,"open":332.4,"high":332.4,"low":332.2,"close":332.3,"volume":0.0006000000284984708},{"timestamp":1742350380000,"open":332.4,"high":332.4,"low":332,"close":332,"volume":0.0004199999966658652},{"timestamp":1742350440000,"open":331.9,"high":332.1,"low":331.9,"close":332,"volume":0.0006000000284984708},{"timestamp":1742350500000,"open":331.9,"high":331.9,"low":331.6,"close":331.7,"volume":0.000539999979082495},{"timestamp":1742350560000,"open":331.8,"high":331.9,"low":331.7,"close":331.9,"volume":0.0006600000197067857},{"timestamp":1742350620000,"open":332,"high":332,"low":331.7,"close":331.8,"volume":0.0011399999493733048},{"timestamp":1742350680000,"open":331.9,"high":331.9,"low":331.7,"close":331.7,"volume":0.0005169999785721302},{"timestamp":1742350740000,"open":331.6,"high":331.8,"low":331.5,"close":331.5,"volume":0.0003600000054575503},{"timestamp":1742350800000,"open":331.5,"high":332.1,"low":331.5,"close":332.1,"volume":0.0006370000191964209},{"timestamp":1742350860000,"open":332,"high":332.1,"low":331.9,"close":331.9,"volume":0.000539999979082495},{"timestamp":1742350920000,"open":331.7,"high":331.9,"low":331.6,"close":331.7,"volume":0.000539999979082495},{"timestamp":1742350980000,"open":331.8,"high":331.8,"low":331.8,"close":331.8,"volume":0.00005999999848427251},{"timestamp":1742351040000,"open":331.9,"high":331.9,"low":331.8,"close":331.9,"volume":0.0004199999966658652},{"timestamp":1742351100000,"open":332,"high":332.1,"low":331.9,"close":331.9,"volume":0.0006600000197067857},{"timestamp":1742351160000,"open":331.7,"high":331.7,"low":331.6,"close":331.6,"volume":0.0003000000142492354},{"timestamp":1742351220000,"open":331.7,"high":331.9,"low":331.6,"close":331.9,"volume":0.0006000000284984708},{"timestamp":1742351280000,"open":331.8,"high":332,"low":331.7,"close":332,"volume":0.0009599999757483602},{"timestamp":1742351340000,"open":332.1,"high":332.2,"low":332,"close":332,"volume":0.00023999999393709004},{"timestamp":1742351400000,"open":331.9,"high":332,"low":331.9,"close":331.9,"volume":0.0007200000109151006},{"timestamp":1742351460000,"open":332,"high":332.3,"low":331.7,"close":332.2,"volume":0.0009970000246539712},{"timestamp":1742351520000,"open":332.3,"high":332.6,"low":332.3,"close":332.6,"volume":0.0007200000109151006},{"timestamp":1742351580000,"open":332.5,"high":332.6,"low":332.4,"close":332.4,"volume":0.0004199999966658652},{"timestamp":1742351640000,"open":332.5,"high":332.8,"low":332.5,"close":332.8,"volume":0.0007859999896027148},{"timestamp":1742351700000,"open":332.8,"high":333.3,"low":332.8,"close":333.3,"volume":0.0004199999966658652},{"timestamp":1742351760000,"open":333.4,"high":333.4,"low":333.2,"close":333.3,"volume":0.0008399999933317304},{"timestamp":1742351820000,"open":333.2,"high":333.4,"low":333.2,"close":333.4,"volume":0.0007200000109151006},{"timestamp":1742351880000,"open":333.3,"high":333.3,"low":333.2,"close":333.3,"volume":0.00018000000272877514},{"timestamp":1742351940000,"open":333.4,"high":333.4,"low":333.3,"close":333.3,"volume":0.00023999999393709004},{"timestamp":1742352000000,"open":333.2,"high":333.6,"low":333.2,"close":333.6,"volume":0.0004199999966658652},{"timestamp":1742352060000,"open":333.5,"high":333.5,"low":333.4,"close":333.4,"volume":0.00023999999393709004},{"timestamp":1742352120000,"open":333.3,"high":333.5,"low":333.3,"close":333.3,"volume":0.0006370000191964209},{"timestamp":1742352180000,"open":333.4,"high":333.4,"low":333.2,"close":333.2,"volume":0.00018000000272877514},{"timestamp":1742352240000,"open":333.3,"high":333.3,"low":333,"close":333.1,"volume":0.00021699999342672527},{"timestamp":1742352300000,"open":333,"high":333.1,"low":333,"close":333,"volume":0.000539999979082495},{"timestamp":1742352360000,"open":333.1,"high":333.1,"low":333,"close":333.1,"volume":0.0003000000142492354},{"timestamp":1742352420000,"open":333,"high":333.1,"low":333,"close":333,"volume":0.0004199999966658652},{"timestamp":1742352480000,"open":333,"high":333,"low":332.8,"close":332.8,"volume":0.00018000000272877514},{"timestamp":1742352540000,"open":332.9,"high":332.9,"low":332.7,"close":332.8,"volume":0.0004199999966658652},{"timestamp":1742352600000,"open":332.9,"high":333.1,"low":332.9,"close":333.1,"volume":0.0004199999966658652},{"timestamp":1742352660000,"open":333,"high":333,"low":333,"close":333,"volume":0.00005999999848427251},{"timestamp":1742352720000,"open":332.9,"high":332.9,"low":332.8,"close":332.9,"volume":0.0003000000142492354},{"timestamp":1742352780000,"open":333,"high":333.1,"low":332.9,"close":333,"volume":0.000539999979082495},{"timestamp":1742352840000,"open":333.1,"high":333.2,"low":333,"close":333.1,"volume":0.0006000000284984708},{"timestamp":1742352900000,"open":333,"high":333,"low":332.8,"close":333,"volume":0.000539999979082495},{"timestamp":1742352960000,"open":332.9,"high":333.1,"low":332.9,"close":333.1,"volume":0.0004799999878741801},{"timestamp":1742353020000,"open":333.2,"high":333.3,"low":333.2,"close":333.3,"volume":0.00023999999393709004},{"timestamp":1742353080000,"open":333.2,"high":333.5,"low":333.2,"close":333.4,"volume":0.000539999979082495},{"timestamp":1742353140000,"open":333.5,"high":333.6,"low":333.4,"close":333.4,"volume":0.0003600000054575503},{"timestamp":1742353200000,"open":333.5,"high":333.6,"low":333.4,"close":333.6,"volume":0.0006600000197067857},{"timestamp":1742353260000,"open":333.5,"high":333.5,"low":333.2,"close":333.3,"volume":0.0008999999845400453},{"timestamp":1742353320000,"open":333.4,"high":333.5,"low":333.2,"close":333.3,"volume":0.000539999979082495},{"timestamp":1742353380000,"open":333.2,"high":333.3,"low":333,"close":333,"volume":0.0003600000054575503},{"timestamp":1742353440000,"open":332.9,"high":333,"low":332.9,"close":332.9,"volume":0.0004199999966658652},{"timestamp":1742353500000,"open":332.7,"high":332.9,"low":332.7,"close":332.8,"volume":0.00023999999393709004},{"timestamp":1742353560000,"open":332.9,"high":333.2,"low":332.9,"close":333.2,"volume":0.0006000000284984708},{"timestamp":1742353620000,"open":333.3,"high":333.3,"low":333.2,"close":333.2,"volume":0.0003000000142492354},{"timestamp":1742353680000,"open":333.1,"high":333.7,"low":333.1,"close":333.6,"volume":0.000539999979082495},{"timestamp":1742353740000,"open":333.7,"high":333.7,"low":333.5,"close":333.5,"volume":0.0007200000109151006},{"timestamp":1742353800000,"open":333.4,"high":333.4,"low":333.2,"close":333.3,"volume":0.0003600000054575503},{"timestamp":1742353860000,"open":333.2,"high":333.3,"low":333.2,"close":333.2,"volume":0.0003600000054575503},{"timestamp":1742353920000,"open":333.3,"high":333.3,"low":333.2,"close":333.2,"volume":0.0007200000109151006},{"timestamp":1742353980000,"open":333.3,"high":333.4,"low":333.2,"close":333.4,"volume":0.00023999999393709004},{"timestamp":1742354040000,"open":333.3,"high":333.4,"low":333.3,"close":333.4,"volume":0.0006600000197067857},{"timestamp":1742354100000,"open":333.5,"high":333.9,"low":333.5,"close":333.6,"volume":0.0008999999845400453},{"timestamp":1742354160000,"open":333.7,"high":333.9,"low":333.3,"close":333.6,"volume":0.001117000007070601},{"timestamp":1742354220000,"open":333.5,"high":333.6,"low":333.3,"close":333.3,"volume":0.0006600000197067857},{"timestamp":1742354280000,"open":333.2,"high":333.2,"low":333,"close":333.1,"volume":0.00023999999393709004},{"timestamp":1742354340000,"open":333,"high":333,"low":332.8,"close":332.8,"volume":0.0004199999966658652},{"timestamp":1742354400000,"open":332.9,"high":333.1,"low":332.9,"close":333.1,"volume":0.000539999979082495},{"timestamp":1742354460000,"open":333,"high":333,"low":332.5,"close":332.5,"volume":0.0006000000284984708},{"timestamp":1742354520000,"open":332.6,"high":332.7,"low":332.3,"close":332.6,"volume":0.0006370000191964209},{"timestamp":1742354580000,"open":332.5,"high":332.5,"low":332.3,"close":332.3,"volume":0.00023999999393709004},{"timestamp":1742354640000,"open":332.4,"high":332.4,"low":332.2,"close":332.3,"volume":0.0003600000054575503},{"timestamp":1742354700000,"open":332.1,"high":332.3,"low":332.1,"close":332.2,"volume":0.0003600000054575503},{"timestamp":1742354760000,"open":332.2,"high":332.4,"low":332.2,"close":332.3,"volume":0.000539999979082495},{"timestamp":1742354820000,"open":332.2,"high":332.3,"low":331.7,"close":332,"volume":0.0007200000109151006},{"timestamp":1742354880000,"open":332.1,"high":332.1,"low":332,"close":332.1,"volume":0.00018000000272877514},{"timestamp":1742354940000,"open":332.2,"high":332.2,"low":332.1,"close":332.2,"volume":0.00018000000272877514},{"timestamp":1742355000000,"open":332.3,"high":332.4,"low":332.2,"close":332.4,"volume":0.0006600000197067857},{"timestamp":1742355060000,"open":332.5,"high":332.6,"low":332.4,"close":332.5,"volume":0.0004799999878741801},{"timestamp":1742355120000,"open":332.6,"high":332.7,"low":332.5,"close":332.7,"volume":0.0003600000054575503},{"timestamp":1742355180000,"open":332.6,"high":333,"low":332.5,"close":333,"volume":0.0014990000054240227},{"timestamp":1742355240000,"open":332.9,"high":333.2,"low":332.9,"close":333.1,"volume":0.0003600000054575503},{"timestamp":1742355300000,"open":333.2,"high":333.3,"low":333,"close":333.3,"volume":0.0003000000142492354},{"timestamp":1742355360000,"open":333.4,"high":333.5,"low":333.1,"close":333.1,"volume":0.0004569999873638153},{"timestamp":1742355420000,"open":333.3,"high":333.5,"low":333.3,"close":333.4,"volume":0.000539999979082495},{"timestamp":1742355480000,"open":333.5,"high":333.8,"low":333.4,"close":333.5,"volume":0.0009599999757483602},{"timestamp":1742355540000,"open":333.5,"high":333.6,"low":333.4,"close":333.4,"volume":0.0004799999878741801},{"timestamp":1742355600000,"open":333.3,"high":333.3,"low":333.2,"close":333.2,"volume":0.0003600000054575503},{"timestamp":1742355660000,"open":333.1,"high":333.3,"low":333.1,"close":333.2,"volume":0.0006970000104047358},{"timestamp":1742355720000,"open":333.1,"high":333.2,"low":333,"close":333.1,"volume":0.000539999979082495},{"timestamp":1742355780000,"open":333.2,"high":333.2,"low":333.1,"close":333.2,"volume":0.00018000000272877514},{"timestamp":1742355840000,"open":333.3,"high":333.3,"low":333.3,"close":333.3,"volume":0.00005999999848427251},{"timestamp":1742355900000,"open":333.4,"high":333.6,"low":333.3,"close":333.3,"volume":0.0006000000284984708},{"timestamp":1742355960000,"open":333.4,"high":333.7,"low":333.4,"close":333.7,"volume":0.0006000000284984708},{"timestamp":1742356020000,"open":333.6,"high":333.7,"low":333.3,"close":333.6,"volume":0.0008019999950192869},{"timestamp":1742356080000,"open":333.5,"high":333.6,"low":333.4,"close":333.4,"volume":0.0008399999933317304},{"timestamp":1742356140000,"open":333.5,"high":333.5,"low":333.3,"close":333.5,"volume":0.001019999966956675},{"timestamp":1742356200000,"open":333.7,"high":333.9,"low":333.6,"close":333.9,"volume":0.0005619999719783664},{"timestamp":1742356260000,"open":333.8,"high":333.9,"low":333.7,"close":333.7,"volume":0.0005019999807700515},{"timestamp":1742356320000,"open":333.8,"high":333.9,"low":333.8,"close":333.8,"volume":0.00023999999393709004},{"timestamp":1742356380000,"open":333.9,"high":333.9,"low":333.8,"close":333.9,"volume":0.0006000000284984708},{"timestamp":1742356440000,"open":333.9,"high":334,"low":333.9,"close":334,"volume":0.00020199999562464654},{"timestamp":1742356500000,"open":333.9,"high":334,"low":333.8,"close":334,"volume":0.0007570000016130507},{"timestamp":1742356560000,"open":333.9,"high":334.2,"low":333.9,"close":334.2,"volume":0.0009599999757483602},{"timestamp":1742356620000,"open":334.3,"high":334.5,"low":334.2,"close":334.3,"volume":0.0007639999967068434},{"timestamp":1742356680000,"open":334.4,"high":334.5,"low":334.3,"close":334.5,"volume":0.00023999999393709004},{"timestamp":1742356740000,"open":334.4,"high":334.5,"low":334.4,"close":334.4,"volume":0.0003000000142492354},{"timestamp":1742356800000,"open":334.5,"high":334.7,"low":334.4,"close":334.6,"volume":0.0012600000482052565},{"timestamp":1742356860000,"open":334.5,"high":334.6,"low":333.9,"close":333.9,"volume":0.0011399999493733048},{"timestamp":1742356920000,"open":334,"high":334,"low":333.6,"close":333.6,"volume":0.001117000007070601},{"timestamp":1742356980000,"open":333.5,"high":333.6,"low":333.2,"close":333.4,"volume":0.0006370000191964209},{"timestamp":1742357040000,"open":333.3,"high":333.3,"low":333.2,"close":333.2,"volume":0.00011999999696854502},{"timestamp":1742357100000,"open":333.2,"high":333.2,"low":332.9,"close":333.2,"volume":0.0006970000104047358},{"timestamp":1742357160000,"open":333.1,"high":333.3,"low":333.1,"close":333.3,"volume":0.0004199999966658652},{"timestamp":1742357220000,"open":333.4,"high":333.5,"low":333.2,"close":333.3,"volume":0.0011399999493733048},{"timestamp":1742357280000,"open":333.2,"high":333.3,"low":333.2,"close":333.2,"volume":0.00023999999393709004},{"timestamp":1742357340000,"open":333.4,"high":333.4,"low":333.1,"close":333.1,"volume":0.000539999979082495},{"timestamp":1742357400000,"open":333,"high":333.1,"low":332.9,"close":332.9,"volume":0.0008999999845400453},{"timestamp":1742357460000,"open":333,"high":333,"low":332.8,"close":333,"volume":0.000539999979082495},{"timestamp":1742357520000,"open":333.1,"high":333.1,"low":333,"close":333.1,"volume":0.0004199999966658652},{"timestamp":1742357580000,"open":333,"high":333.2,"low":333,"close":333.2,"volume":0.0004199999966658652},{"timestamp":1742357640000,"open":333.1,"high":333.1,"low":333,"close":333,"volume":0.00011999999696854502},{"timestamp":1742357700000,"open":333,"high":333,"low":332.7,"close":332.9,"volume":0.0006600000197067857},{"timestamp":1742357760000,"open":332.8,"high":333.1,"low":332.8,"close":333,"volume":0.0006000000284984708},{"timestamp":1742357820000,"open":333.1,"high":333.2,"low":333,"close":333.1,"volume":0.000539999979082495},{"timestamp":1742357880000,"open":333.2,"high":333.3,"low":333,"close":333,"volume":0.0007800000021234155},{"timestamp":1742357940000,"open":332.9,"high":332.9,"low":332.6,"close":332.7,"volume":0.0008399999933317304},{"timestamp":1742358000000,"open":332.6,"high":332.8,"low":332.5,"close":332.8,"volume":0.0004199999966658652},{"timestamp":1742358060000,"open":332.7,"high":332.8,"low":332.6,"close":332.7,"volume":0.000539999979082495},{"timestamp":1742358120000,"open":332.5,"high":332.8,"low":332.5,"close":332.8,"volume":0.001057000015862286},{"timestamp":1742358180000,"open":332.7,"high":332.8,"low":332.6,"close":332.6,"volume":0.0006600000197067857},{"timestamp":1742358240000,"open":332.7,"high":332.7,"low":332.3,"close":332.5,"volume":0.0003969999961555004},{"timestamp":1742358300000,"open":332.6,"high":332.6,"low":332.4,"close":332.5,"volume":0.0004569999873638153},{"timestamp":1742358360000,"open":332.4,"high":332.4,"low":332.2,"close":332.4,"volume":0.000539999979082495},{"timestamp":1742358420000,"open":332.3,"high":332.3,"low":332.1,"close":332.1,"volume":0.0004799999878741801},{"timestamp":1742358480000,"open":332.2,"high":332.2,"low":332.1,"close":332.2,"volume":0.00018000000272877514},{"timestamp":1742358540000,"open":332.1,"high":332.1,"low":331.9,"close":332,"volume":0.0003600000054575503},{"timestamp":1742358600000,"open":331.9,"high":332.2,"low":331.9,"close":332,"volume":0.000539999979082495},{"timestamp":1742358660000,"open":331.9,"high":331.9,"low":331.8,"close":331.9,"volume":0.00018000000272877514},{"timestamp":1742358720000,"open":331.7,"high":331.8,"low":331.4,"close":331.4,"volume":0.0003600000054575503},{"timestamp":1742358780000,"open":331.5,"high":331.6,"low":331.4,"close":331.6,"volume":0.0004799999878741801},{"timestamp":1742358840000,"open":331.7,"high":331.7,"low":331.7,"close":331.7,"volume":0.00005999999848427251},{"timestamp":1742358900000,"open":331.8,"high":332.1,"low":331.7,"close":332.1,"volume":0.00107999995816499},{"timestamp":1742358960000,"open":332.2,"high":332.3,"low":332.1,"close":332.1,"volume":0.00023999999393709004},{"timestamp":1742359020000,"open":332,"high":332.1,"low":331.9,"close":332.1,"volume":0.0008999999845400453},{"timestamp":1742359080000,"open":332,"high":332.3,"low":332,"close":332.2,"volume":0.0008399999933317304},{"timestamp":1742359140000,"open":332.1,"high":332.3,"low":332.1,"close":332.2,"volume":0.0007200000109151006},{"timestamp":1742359200000,"open":332.3,"high":332.4,"low":332.3,"close":332.4,"volume":0.0006600000197067857},{"timestamp":1742359260000,"open":332.3,"high":332.6,"low":332.3,"close":332.3,"volume":0.0006000000284984708},{"timestamp":1742359320000,"open":332.4,"high":332.4,"low":332.2,"close":332.4,"volume":0.0006000000284984708},{"timestamp":1742359380000,"open":332.4,"high":332.6,"low":332.4,"close":332.5,"volume":0.000539999979082495},{"timestamp":1742359440000,"open":332.6,"high":332.6,"low":332.4,"close":332.4,"volume":0.0008769999840296805},{"timestamp":1742359500000,"open":332.5,"high":332.6,"low":332.4,"close":332.5,"volume":0.0008999999845400453},{"timestamp":1742359560000,"open":332.4,"high":332.5,"low":332.4,"close":332.5,"volume":0.0008399999933317304},{"timestamp":1742359620000,"open":332.6,"high":332.7,"low":332.5,"close":332.6,"volume":0.0004199999966658652},{"timestamp":1742359680000,"open":332.5,"high":332.5,"low":332.5,"close":332.5,"volume":0.00011999999696854502},{"timestamp":1742359740000,"open":332.4,"high":332.5,"low":332.2,"close":332.2,"volume":0.0003000000142492354},{"timestamp":1742359800000,"open":332.2,"high":332.5,"low":332.2,"close":332.5,"volume":0.0003969999961555004},{"timestamp":1742359860000,"open":332.5,"high":332.5,"low":332.2,"close":332.4,"volume":0.0008169999928213656},{"timestamp":1742359920000,"open":332.3,"high":332.4,"low":332.2,"close":332.3,"volume":0.0004199999966658652},{"timestamp":1742359980000,"open":332.2,"high":332.4,"low":332.1,"close":332.3,"volume":0.0004199999966658652},{"timestamp":1742360040000,"open":332.4,"high":332.6,"low":332.3,"close":332.6,"volume":0.000539999979082495},{"timestamp":1742360160000,"open":332.5,"high":332.6,"low":332.5,"close":332.5,"volume":0.00018000000272877514},{"timestamp":1742360220000,"open":332.4,"high":332.4,"low":332.2,"close":332.3,"volume":0.0003600000054575503},{"timestamp":1742360280000,"open":332.4,"high":332.4,"low":332.2,"close":332.2,"volume":0.000539999979082495},{"timestamp":1742360340000,"open":332.3,"high":332.3,"low":332.2,"close":332.3,"volume":0.0003000000142492354},{"timestamp":1742360400000,"open":332.2,"high":332.4,"low":332.1,"close":332.1,"volume":0.0009599999757483602},{"timestamp":1742360460000,"open":332,"high":332.3,"low":332,"close":332,"volume":0.0007800000021234155},{"timestamp":1742360520000,"open":332.1,"high":332.1,"low":331.8,"close":331.8,"volume":0.0006600000197067857},{"timestamp":1742360580000,"open":331.9,"high":331.9,"low":331.7,"close":331.8,"volume":0.0003000000142492354},{"timestamp":1742360640000,"open":331.9,"high":332,"low":331.8,"close":332,"volume":0.0003000000142492354},{"timestamp":1742360700000,"open":332,"high":332.1,"low":331.8,"close":332,"volume":0.0006600000197067857},{"timestamp":1742360760000,"open":331.9,"high":332.1,"low":331.9,"close":332,"volume":0.0007200000109151006},{"timestamp":1742360820000,"open":331.9,"high":332.1,"low":331.9,"close":332.1,"volume":0.0004199999966658652},{"timestamp":1742360880000,"open":332,"high":332.1,"low":332,"close":332.1,"volume":0.00011999999696854502},{"timestamp":1742360940000,"open":332.2,"high":332.2,"low":332,"close":332.1,"volume":0.0003600000054575503},{"timestamp":1742361000000,"open":332.2,"high":332.2,"low":332,"close":332,"volume":0.00018000000272877514},{"timestamp":1742361060000,"open":332,"high":332,"low":331.8,"close":331.9,"volume":0.0003600000054575503},{"timestamp":1742361120000,"open":331.9,"high":331.9,"low":331.9,"close":331.9,"volume":0.00005999999848427251},{"timestamp":1742361180000,"open":331.9,"high":331.9,"low":331.9,"close":331.9,"volume":0.00005999999848427251},{"timestamp":1742361240000,"open":331.8,"high":331.8,"low":331.5,"close":331.6,"volume":0.0003600000054575503},{"timestamp":1742361300000,"open":331.7,"high":331.8,"low":331.5,"close":331.8,"volume":0.00018000000272877514},{"timestamp":1742361360000,"open":331.9,"high":331.9,"low":331.8,"close":331.9,"volume":0.0004199999966658652},{"timestamp":1742361420000,"open":331.9,"high":332,"low":331.9,"close":331.9,"volume":0.0003000000142492354},{"timestamp":1742361480000,"open":331.9,"high":332,"low":331.9,"close":331.9,"volume":0.0003000000142492354},{"timestamp":1742361540000,"open":332,"high":332.1,"low":331.9,"close":332.1,"volume":0.0006000000284984708},{"timestamp":1742361600000,"open":332.2,"high":332.2,"low":332.2,"close":332.2,"volume":0.00005999999848427251},{"timestamp":1742361660000,"open":332.3,"high":332.4,"low":332.2,"close":332.3,"volume":0.0005169999785721302},{"timestamp":1742361720000,"open":332.4,"high":332.5,"low":332.3,"close":332.5,"volume":0.00023999999393709004},{"timestamp":1742361780000,"open":332.6,"high":332.6,"low":332.5,"close":332.6,"volume":0.0003000000142492354},{"timestamp":1742361840000,"open":332.6,"high":332.6,"low":332.6,"close":332.6,"volume":0.00005999999848427251},{"timestamp":1742361900000,"open":332.7,"high":332.7,"low":332.6,"close":332.6,"volume":0.00023999999393709004},{"timestamp":1742361960000,"open":332.7,"high":332.7,"low":332.6,"close":332.7,"volume":0.00018000000272877514},{"timestamp":1742362020000,"open":332.6,"high":332.8,"low":332.6,"close":332.8,"volume":0.00011999999696854502},{"timestamp":1742362080000,"open":332.7,"high":332.7,"low":332.6,"close":332.7,"volume":0.00018000000272877514},{"timestamp":1742362140000,"open":332.6,"high":332.7,"low":332.5,"close":332.5,"volume":0.00018000000272877514},{"timestamp":1742362200000,"open":332.4,"high":332.4,"low":332.1,"close":332.1,"volume":0.000539999979082495},{"timestamp":1742362260000,"open":332.2,"high":332.3,"low":332.1,"close":332.1,"volume":0.0004799999878741801},{"timestamp":1742362320000,"open":332.2,"high":332.3,"low":332.2,"close":332.2,"volume":0.0004199999966658652},{"timestamp":1742362380000,"open":332.3,"high":332.8,"low":332.3,"close":332.7,"volume":0.0006600000197067857},{"timestamp":1742362440000,"open":332.7,"high":332.7,"low":332.7,"close":332.7,"volume":0.00005999999848427251},{"timestamp":1742362500000,"open":332.8,"high":332.8,"low":332.7,"close":332.7,"volume":0.00023999999393709004},{"timestamp":1742362560000,"open":332.6,"high":332.7,"low":332.6,"close":332.6,"volume":0.00018000000272877514},{"timestamp":1742362620000,"open":332.5,"high":332.5,"low":332.2,"close":332.4,"volume":0.0008169999928213656},{"timestamp":1742362680000,"open":332.3,"high":332.5,"low":332.3,"close":332.5,"volume":0.00023999999393709004},{"timestamp":1742362740000,"open":332.6,"high":332.8,"low":332.6,"close":332.8,"volume":0.0003000000142492354},{"timestamp":1742362800000,"open":332.9,"high":332.9,"low":332.7,"close":332.7,"volume":0.00023999999393709004},{"timestamp":1742362860000,"open":332.8,"high":333.3,"low":332.8,"close":333.3,"volume":0.0007200000109151006},{"timestamp":1742362920000,"open":333.2,"high":333.2,"low":332.9,"close":332.9,"volume":0.0003600000054575503},{"timestamp":1742362980000,"open":332.8,"high":332.8,"low":332.6,"close":332.6,"volume":0.00018000000272877514},{"timestamp":1742363040000,"open":332.6,"high":332.6,"low":332.4,"close":332.4,"volume":0.0003000000142492354},{"timestamp":1742363100000,"open":332.5,"high":332.6,"low":332.4,"close":332.5,"volume":0.0006600000197067857},{"timestamp":1742363160000,"open":332.6,"high":332.8,"low":332.5,"close":332.8,"volume":0.0004799999878741801},{"timestamp":1742363220000,"open":332.7,"high":332.7,"low":332.5,"close":332.5,"volume":0.0003000000142492354},{"timestamp":1742363280000,"open":332.4,"high":332.4,"low":332.3,"close":332.3,"volume":0.00011999999696854502},{"timestamp":1742363340000,"open":332.2,"high":332.3,"low":332.1,"close":332.2,"volume":0.0006600000197067857},{"timestamp":1742363400000,"open":332.3,"high":332.7,"low":332.3,"close":332.7,"volume":0.0007800000021234155},{"timestamp":1742363460000,"open":332.6,"high":332.7,"low":332.5,"close":332.6,"volume":0.0007800000021234155},{"timestamp":1742363520000,"open":332.5,"high":332.7,"low":332.5,"close":332.6,"volume":0.0005239999736659229},{"timestamp":1742363580000,"open":332.7,"high":332.7,"low":332.5,"close":332.5,"volume":0.0003370000049471855},{"timestamp":1742363640000,"open":332.6,"high":332.6,"low":332.5,"close":332.6,"volume":0.000539999979082495},{"timestamp":1742363700000,"open":332.5,"high":332.6,"low":332.4,"close":332.4,"volume":0.00023999999393709004},{"timestamp":1742363760000,"open":332.5,"high":332.5,"low":332.4,"close":332.4,"volume":0.0006000000284984708},{"timestamp":1742363820000,"open":332.5,"high":332.6,"low":332.5,"close":332.5,"volume":0.00018000000272877514},{"timestamp":1742363880000,"open":332.6,"high":332.6,"low":332.4,"close":332.4,"volume":0.00018000000272877514},{"timestamp":1742363940000,"open":332.3,"high":332.5,"low":332.3,"close":332.3,"volume":0.0003819999983534217},{"timestamp":1742364000000,"open":332.4,"high":332.4,"low":332.1,"close":332.2,"volume":0.0003000000142492354},{"timestamp":1742364060000,"open":332.3,"high":332.3,"low":332.2,"close":332.3,"volume":0.0003000000142492354},{"timestamp":1742364120000,"open":332.2,"high":332.2,"low":332,"close":332.1,"volume":0.0004799999878741801},{"timestamp":1742364180000,"open":332,"high":332,"low":331.9,"close":331.9,"volume":0.0004799999878741801},{"timestamp":1742364240000,"open":331.8,"high":332,"low":331.8,"close":332,"volume":0.0008399999933317304},{"timestamp":1742364300000,"open":332.1,"high":332.1,"low":332,"close":332,"volume":0.00011999999696854502},{"timestamp":1742364360000,"open":331.9,"high":331.9,"low":331.8,"close":331.8,"volume":0.0004199999966658652},{"timestamp":1742364420000,"open":331.9,"high":332.1,"low":331.9,"close":332.1,"volume":0.0003600000054575503},{"timestamp":1742364480000,"open":332.2,"high":332.3,"low":332.2,"close":332.2,"volume":0.0003000000142492354},{"timestamp":1742364540000,"open":332.1,"high":332.4,"low":332,"close":332.3,"volume":0.0006370000191964209},{"timestamp":1742364600000,"open":332.4,"high":332.6,"low":332.3,"close":332.6,"volume":0.0008730000117793679},{"timestamp":1742364660000,"open":332.7,"high":332.7,"low":332.5,"close":332.5,"volume":0.0004199999966658652},{"timestamp":1742364720000,"open":332.6,"high":332.6,"low":332.5,"close":332.6,"volume":0.00018000000272877514},{"timestamp":1742364780000,"open":331.9,"high":332.6,"low":331.9,"close":332.5,"volume":0.00020199999562464654},{"timestamp":1742364840000,"open":332.6,"high":332.6,"low":332.5,"close":332.6,"volume":0.0003220000071451068},{"timestamp":1742364900000,"open":332.7,"high":332.7,"low":332.6,"close":332.6,"volume":0.00023999999393709004},{"timestamp":1742364960000,"open":332.7,"high":332.8,"low":332.6,"close":332.8,"volume":0.0007200000109151006},{"timestamp":1742365020000,"open":332.9,"high":332.9,"low":332.8,"close":332.9,"volume":0.00018000000272877514},{"timestamp":1742365080000,"open":333,"high":333,"low":332.9,"close":332.9,"volume":0.0003600000054575503},{"timestamp":1742365140000,"open":333,"high":333,"low":332.9,"close":332.9,"volume":0.0006000000284984708},{"timestamp":1742365200000,"open":332.8,"high":332.8,"low":332.4,"close":332.4,"volume":0.0006000000284984708},{"timestamp":1742365260000,"open":332.4,"high":332.5,"low":332.4,"close":332.5,"volume":0.00018000000272877514},{"timestamp":1742365320000,"open":332.6,"high":332.6,"low":332.5,"close":332.5,"volume":0.00011999999696854502},{"timestamp":1742365380000,"open":332.6,"high":332.6,"low":332.6,"close":332.6,"volume":0.00005999999848427251},{"timestamp":1742365440000,"open":332.5,"high":332.5,"low":332.2,"close":332.2,"volume":0.0003600000054575503},{"timestamp":1742365500000,"open":332.3,"high":332.4,"low":332.2,"close":332.4,"volume":0.0004799999878741801},{"timestamp":1742365560000,"open":332.3,"high":332.3,"low":331.9,"close":332.2,"volume":0.0004569999873638153},{"timestamp":1742365620000,"open":332.1,"high":332.2,"low":332.1,"close":332.2,"volume":0.0004799999878741801},{"timestamp":1742365680000,"open":332.1,"high":332.2,"low":332.1,"close":332.1,"volume":0.0004199999966658652},{"timestamp":1742365740000,"open":332.2,"high":332.2,"low":332.1,"close":332.1,"volume":0.00011999999696854502},{"timestamp":1742365800000,"open":332,"high":332.1,"low":332,"close":332.1,"volume":0.00018000000272877514},{"timestamp":1742365860000,"open":332,"high":332.1,"low":331.9,"close":332,"volume":0.0005990000208839774},{"timestamp":1742365920000,"open":332.1,"high":332.1,"low":331.8,"close":332,"volume":0.0006000000284984708},{"timestamp":1742365980000,"open":331.9,"high":332,"low":331.8,"close":331.9,"volume":0.0003600000054575503},{"timestamp":1742366040000,"open":332,"high":332,"low":331.9,"close":332,"volume":0.00018000000272877514},{"timestamp":1742366100000,"open":332,"high":332.1,"low":331.9,"close":331.9,"volume":0.0003969999961555004},{"timestamp":1742366160000,"open":332,"high":332,"low":331.7,"close":332,"volume":0.0004569999873638153},{"timestamp":1742366220000,"open":332.1,"high":332.1,"low":331.9,"close":331.9,"volume":0.0005019999807700515},{"timestamp":1742366280000,"open":332,"high":332,"low":331.7,"close":331.9,"volume":0.0008399999933317304},{"timestamp":1742366340000,"open":332,"high":332,"low":331.6,"close":331.9,"volume":0.0008769999840296805},{"timestamp":1742366400000,"open":332,"high":332,"low":331.8,"close":331.8,"volume":0.00018000000272877514},{"timestamp":1742366460000,"open":332.1,"high":332.1,"low":331.9,"close":332,"volume":0.0006000000284984708},{"timestamp":1742366520000,"open":331.9,"high":331.9,"low":331.7,"close":331.8,"volume":0.0004199999966658652},{"timestamp":1742366580000,"open":331.8,"high":331.8,"low":331.8,"close":331.8,"volume":0.00005999999848427251},{"timestamp":1742366640000,"open":331.9,"high":331.9,"low":331.8,"close":331.9,"volume":0.0003000000142492354},{"timestamp":1742366700000,"open":331.8,"high":331.8,"low":331.6,"close":331.6,"volume":0.0004199999966658652},{"timestamp":1742366760000,"open":331.7,"high":331.8,"low":331.6,"close":331.6,"volume":0.0003600000054575503},{"timestamp":1742366820000,"open":331.7,"high":331.7,"low":331.6,"close":331.6,"volume":0.0003600000054575503},{"timestamp":1742366880000,"open":331.7,"high":331.8,"low":331.7,"close":331.8,"volume":0.00018000000272877514},{"timestamp":1742366940000,"open":331.9,"high":332,"low":331.8,"close":331.8,"volume":0.000539999979082495},{"timestamp":1742367000000,"open":331.7,"high":331.9,"low":331.7,"close":331.9,"volume":0.0003600000054575503},{"timestamp":1742367060000,"open":331.8,"high":331.8,"low":331.8,"close":331.8,"volume":0.00005999999848427251},{"timestamp":1742367120000,"open":331.9,"high":331.9,"low":331.7,"close":331.9,"volume":0.0006970000104047358},{"timestamp":1742367180000,"open":331.8,"high":332.1,"low":331.8,"close":332.1,"volume":0.00023999999393709004},{"timestamp":1742367240000,"open":332,"high":332.2,"low":332,"close":332.2,"volume":0.0003370000049471855},{"timestamp":1742367300000,"open":332.3,"high":332.3,"low":332.2,"close":332.3,"volume":0.0003220000071451068},{"timestamp":1742367360000,"open":332.2,"high":332.3,"low":332.2,"close":332.3,"volume":0.00023999999393709004},{"timestamp":1742367420000,"open":332.2,"high":332.2,"low":332.1,"close":332.2,"volume":0.0003600000054575503},{"timestamp":1742367480000,"open":332.2,"high":332.2,"low":332.1,"close":332.1,"volume":0.00020199999562464654},{"timestamp":1742367600000,"open":332.1,"high":332.2,"low":332.1,"close":332.2,"volume":0.00011999999696854502},{"timestamp":1742367660000,"open":332.1,"high":332.2,"low":332,"close":332,"volume":0.0003600000054575503},{"timestamp":1742367720000,"open":331.9,"high":332,"low":331.7,"close":331.9,"volume":0.000539999979082495},{"timestamp":1742367780000,"open":331.9,"high":331.9,"low":331.8,"close":331.9,"volume":0.00018000000272877514},{"timestamp":1742367840000,"open":332,"high":332.1,"low":331.7,"close":332,"volume":0.0006000000284984708},{"timestamp":1742367900000,"open":332.1,"high":332.1,"low":332,"close":332.1,"volume":0.0006600000197067857},{"timestamp":1742367960000,"open":331.4,"high":332.3,"low":331.4,"close":332.3,"volume":0.000742000003810972},{"timestamp":1742368020000,"open":332.4,"high":332.4,"low":331.7,"close":332.3,"volume":0.0005329999839887023},{"timestamp":1742368080000,"open":332.5,"high":332.6,"low":332.4,"close":332.6,"volume":0.00023999999393709004},{"timestamp":1742368140000,"open":332.5,"high":332.5,"low":331.9,"close":331.9,"volume":0.0006220000213943422},{"timestamp":1742368200000,"open":331.8,"high":332,"low":331.8,"close":331.9,"volume":0.0006000000284984708},{"timestamp":1742368260000,"open":332,"high":332.1,"low":331.9,"close":332.1,"volume":0.0004799999878741801},{"timestamp":1742368320000,"open":332.2,"high":332.2,"low":332,"close":332.2,"volume":0.0004799999878741801},{"timestamp":1742368380000,"open":332,"high":332.3,"low":332,"close":332.1,"volume":0.001057000015862286},{"timestamp":1742368440000,"open":332.1,"high":332.2,"low":332.1,"close":332.2,"volume":0.00011999999696854502},{"timestamp":1742368500000,"open":332.3,"high":332.3,"low":331.9,"close":332,"volume":0.0003600000054575503},{"timestamp":1742368560000,"open":332,"high":332.2,"low":332,"close":332.2,"volume":0.0003000000142492354},{"timestamp":1742368620000,"open":332.3,"high":332.3,"low":332.1,"close":332.1,"volume":0.0003000000142492354},{"timestamp":1742368680000,"open":332.2,"high":332.3,"low":332.1,"close":332.3,"volume":0.00023999999393709004},{"timestamp":1742368740000,"open":332.4,"high":332.4,"low":332.4,"close":332.4,"volume":0.00005999999848427251},{"timestamp":1742368800000,"open":332.5,"high":332.7,"low":332.5,"close":332.7,"volume":0.00023999999393709004},{"timestamp":1742368860000,"open":332.7,"high":332.8,"low":332.7,"close":332.8,"volume":0.00023999999393709004},{"timestamp":1742368920000,"open":332.9,"high":332.9,"low":332.9,"close":332.9,"volume":0.00005999999848427251},{"timestamp":1742368980000,"open":332.8,"high":333,"low":332.8,"close":333,"volume":0.0004199999966658652},{"timestamp":1742369040000,"open":333.1,"high":333.4,"low":333.1,"close":333.3,"volume":0.0006000000284984708},{"timestamp":1742369100000,"open":333.4,"high":333.5,"low":333.4,"close":333.4,"volume":0.0003220000071451068},{"timestamp":1742369160000,"open":333.2,"high":333.4,"low":333.2,"close":333.2,"volume":0.0002770000137388706},{"timestamp":1742369220000,"open":333.3,"high":333.4,"low":333.3,"close":333.3,"volume":0.00018000000272877514},{"timestamp":1742369280000,"open":333.4,"high":333.4,"low":333.3,"close":333.4,"volume":0.00018000000272877514},{"timestamp":1742369340000,"open":333.5,"high":333.9,"low":333.4,"close":333.9,"volume":0.0004189999890513718},{"timestamp":1742369400000,"open":334,"high":334.2,"low":334,"close":334.2,"volume":0.00026199998683296144},{"timestamp":1742369460000,"open":334.3,"high":334.5,"low":334.1,"close":334.1,"volume":0.0007200000109151006},{"timestamp":1742369520000,"open":334.2,"high":334.2,"low":333.9,"close":334,"volume":0.00107999995816499},{"timestamp":1742369580000,"open":333.9,"high":334.1,"low":333.9,"close":334.1,"volume":0.0005619999719783664},{"timestamp":1742369640000,"open":334,"high":334.1,"low":334,"close":334.1,"volume":0.00023999999393709004},{"timestamp":1742369700000,"open":334.2,"high":334.2,"low":333.8,"close":333.8,"volume":0.0004799999878741801},{"timestamp":1742369760000,"open":333.7,"high":334,"low":333.7,"close":333.7,"volume":0.001560000004246831},{"timestamp":1742369820000,"open":333.8,"high":333.8,"low":333.5,"close":333.5,"volume":0.00023999999393709004},{"timestamp":1742369880000,"open":333.4,"high":333.5,"low":333.4,"close":333.4,"volume":0.0006600000197067857},{"timestamp":1742369940000,"open":333.3,"high":333.7,"low":333.3,"close":333.7,"volume":0.0004799999878741801},{"timestamp":1742370000000,"open":333.6,"high":333.7,"low":333.6,"close":333.7,"volume":0.0004199999966658652},{"timestamp":1742370060000,"open":333.6,"high":333.6,"low":333,"close":333,"volume":0.0004799999878741801},{"timestamp":1742370120000,"open":333.2,"high":333.3,"low":333.2,"close":333.3,"volume":0.0003000000142492354},{"timestamp":1742370180000,"open":333.4,"high":333.5,"low":333.2,"close":333.5,"volume":0.0006600000197067857},{"timestamp":1742370240000,"open":333.4,"high":333.6,"low":333.2,"close":333.6,"volume":0.0006000000284984708},{"timestamp":1742370300000,"open":333.7,"high":333.7,"low":333.3,"close":333.3,"volume":0.0006600000197067857},{"timestamp":1742370360000,"open":333.4,"high":333.4,"low":333.3,"close":333.4,"volume":0.0003000000142492354},{"timestamp":1742370420000,"open":333.3,"high":333.4,"low":333.2,"close":333.4,"volume":0.0011020000092685223},{"timestamp":1742370480000,"open":333.3,"high":333.3,"low":332.9,"close":333,"volume":0.0004799999878741801},{"timestamp":1742370540000,"open":333.1,"high":333.3,"low":333,"close":333.1,"volume":0.0007570000016130507},{"timestamp":1742370600000,"open":333.2,"high":333.3,"low":333.2,"close":333.3,"volume":0.00011999999696854502},{"timestamp":1742370660000,"open":333.2,"high":333.3,"low":333.2,"close":333.2,"volume":0.0003000000142492354},{"timestamp":1742370720000,"open":333.3,"high":333.3,"low":333.1,"close":333.1,"volume":0.0004199999966658652},{"timestamp":1742370780000,"open":333,"high":333,"low":333,"close":333,"volume":0.00018000000272877514},{"timestamp":1742370840000,"open":332.9,"high":333,"low":332.8,"close":332.8,"volume":0.0006600000197067857},{"timestamp":1742370900000,"open":332.9,"high":333,"low":332.8,"close":332.9,"volume":0.0006000000284984708},{"timestamp":1742370960000,"open":332.8,"high":333.1,"low":332.8,"close":332.9,"volume":0.0006600000197067857},{"timestamp":1742371020000,"open":332.8,"high":332.9,"low":332.7,"close":332.8,"volume":0.0009599999757483602},{"timestamp":1742371080000,"open":332.7,"high":332.9,"low":332.6,"close":332.9,"volume":0.0004799999878741801},{"timestamp":1742371140000,"open":332.8,"high":332.9,"low":332.6,"close":332.8,"volume":0.0004199999966658652},{"timestamp":1742371200000,"open":332.7,"high":332.8,"low":332.4,"close":332.7,"volume":0.0014400000218302011},{"timestamp":1742371260000,"open":332.6,"high":332.6,"low":332.3,"close":332.6,"volume":0.0006370000191964209},{"timestamp":1742371320000,"open":332.7,"high":333,"low":332.7,"close":332.9,"volume":0.0006600000197067857},{"timestamp":1742371380000,"open":332.8,"high":332.9,"low":332.7,"close":332.7,"volume":0.0004450000124052167},{"timestamp":1742371440000,"open":332.9,"high":332.9,"low":332.6,"close":332.7,"volume":0.0008399999933317304},{"timestamp":1742371500000,"open":332.8,"high":333.3,"low":332.8,"close":333.3,"volume":0.0003000000142492354},{"timestamp":1742371560000,"open":333.2,"high":333.5,"low":333.2,"close":333.5,"volume":0.0004199999966658652},{"timestamp":1742371620000,"open":333.4,"high":333.7,"low":333.4,"close":333.6,"volume":0.0008999999845400453},{"timestamp":1742371680000,"open":333.5,"high":333.6,"low":333.5,"close":333.6,"volume":0.00011999999696854502},{"timestamp":1742371740000,"open":333.6,"high":333.7,"low":333.5,"close":333.6,"volume":0.000539999979082495},{"timestamp":1742371800000,"open":333.5,"high":333.6,"low":333.3,"close":333.6,"volume":0.0004799999878741801},{"timestamp":1742371860000,"open":333.5,"high":333.6,"low":333.5,"close":333.6,"volume":0.00011999999696854502},{"timestamp":1742371920000,"open":333.5,"high":333.6,"low":333.5,"close":333.6,"volume":0.00011999999696854502},{"timestamp":1742371980000,"open":333.6,"high":333.7,"low":333.6,"close":333.7,"volume":0.00011999999696854502},{"timestamp":1742372040000,"open":333.8,"high":333.8,"low":333.7,"close":333.7,"volume":0.00018000000272877514},{"timestamp":1742372100000,"open":333.7,"high":333.7,"low":333.5,"close":333.5,"volume":0.00011999999696854502},{"timestamp":1742372160000,"open":333.7,"high":333.7,"low":333.7,"close":333.7,"volume":0.00005999999848427251},{"timestamp":1742372220000,"open":333.8,"high":334,"low":333.8,"close":334,"volume":0.0003819999983534217},{"timestamp":1742372340000,"open":333.9,"high":334,"low":333.9,"close":333.9,"volume":0.00018000000272877514},{"timestamp":1742372400000,"open":333.9,"high":334,"low":333.9,"close":333.9,"volume":0.00018000000272877514},{"timestamp":1742372460000,"open":333.8,"high":334,"low":333.8,"close":333.9,"volume":0.0006000000284984708},{"timestamp":1742372520000,"open":333.9,"high":333.9,"low":333.5,"close":333.8,"volume":0.0002770000137388706},{"timestamp":1742372580000,"open":333.9,"high":333.9,"low":333.8,"close":333.9,"volume":0.0003000000142492354},{"timestamp":1742372640000,"open":333.8,"high":333.8,"low":333.7,"close":333.7,"volume":0.00011999999696854502},{"timestamp":1742372700000,"open":333.8,"high":333.9,"low":333.8,"close":333.9,"volume":0.0003600000054575503},{"timestamp":1742372760000,"open":333.7,"high":335,"low":333.6,"close":334.3,"volume":0.001689000055193901},{"timestamp":1742372820000,"open":334.8,"high":336.4,"low":334.7,"close":336.4,"volume":0.001816999982111156},{"timestamp":1742372880000,"open":336.3,"high":336.3,"low":335.7,"close":335.7,"volume":0.0010639999527484179},{"timestamp":1742372940000,"open":335.6,"high":335.6,"low":335.5,"close":335.6,"volume":0.00023999999393709004},{"timestamp":1742373000000,"open":335.7,"high":335.7,"low":335.1,"close":335.1,"volume":0.0010420000180602074},{"timestamp":1742373060000,"open":335,"high":335.4,"low":335,"close":335.2,"volume":0.0006600000197067857},{"timestamp":1742373120000,"open":335.3,"high":335.4,"low":335,"close":335.3,"volume":0.0006600000197067857},{"timestamp":1742373180000,"open":335.4,"high":335.4,"low":334.9,"close":334.9,"volume":0.0006220000213943422},{"timestamp":1742373240000,"open":334.8,"high":335.1,"low":334.8,"close":335,"volume":0.0006000000284984708},{"timestamp":1742373300000,"open":335.1,"high":335.1,"low":334.9,"close":335,"volume":0.0004199999966658652},{"timestamp":1742373360000,"open":335,"high":335.2,"low":335,"close":335.2,"volume":0.0006600000197067857},{"timestamp":1742373420000,"open":335.1,"high":335.5,"low":335.1,"close":335.4,"volume":0.0006000000284984708},{"timestamp":1742373480000,"open":335.3,"high":335.9,"low":335.1,"close":335.8,"volume":0.0008169999928213656},{"timestamp":1742373540000,"open":335.8,"high":335.8,"low":335.3,"close":335.4,"volume":0.0006600000197067857},{"timestamp":1742373600000,"open":335.5,"high":335.5,"low":335.3,"close":335.3,"volume":0.000539999979082495},{"timestamp":1742373660000,"open":335.2,"high":335.2,"low":335.2,"close":335.2,"volume":0.00005999999848427251},{"timestamp":1742373720000,"open":335.3,"high":335.3,"low":335,"close":335.1,"volume":0.0007200000109151006},{"timestamp":1742373780000,"open":335.2,"high":335.3,"low":335.1,"close":335.1,"volume":0.0003969999961555004},{"timestamp":1742373840000,"open":335,"high":335.5,"low":334.7,"close":335.5,"volume":0.0005510000046342611},{"timestamp":1742373900000,"open":335.2,"high":335.3,"low":335.2,"close":335.2,"volume":0.0002770000137388706},{"timestamp":1742373960000,"open":335.3,"high":335.3,"low":334.6,"close":335.2,"volume":0.0006929999799467623},{"timestamp":1742374020000,"open":335.1,"high":335.2,"low":335.1,"close":335.1,"volume":0.00040499999886378646},{"timestamp":1742374080000,"open":335.1,"high":335.1,"low":334.9,"close":334.9,"volume":0.0004569999873638153},{"timestamp":1742374140000,"open":334.9,"high":335,"low":334.6,"close":334.6,"volume":0.0005799999926239252},{"timestamp":1742374200000,"open":334.5,"high":334.6,"low":334.4,"close":334.5,"volume":0.000539999979082495},{"timestamp":1742374260000,"open":334.4,"high":334.6,"low":334.4,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742374320000,"open":334.5,"high":334.6,"low":334.5,"close":334.6,"volume":0.0004799999878741801},{"timestamp":1742374380000,"open":334.5,"high":334.5,"low":334.4,"close":334.5,"volume":0.0003600000054575503},{"timestamp":1742374440000,"open":334.4,"high":334.6,"low":334.4,"close":334.6,"volume":0.0003969999961555004},{"timestamp":1742374500000,"open":334.7,"high":334.8,"low":334.6,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742374560000,"open":334.5,"high":334.6,"low":334.5,"close":334.6,"volume":0.00011999999696854502},{"timestamp":1742374620000,"open":334.7,"high":334.8,"low":334.7,"close":334.7,"volume":0.0006600000197067857},{"timestamp":1742374680000,"open":334.8,"high":334.9,"low":334.7,"close":334.8,"volume":0.0006600000197067857},{"timestamp":1742374740000,"open":334.9,"high":334.9,"low":334.6,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742374800000,"open":334.5,"high":334.5,"low":334,"close":334,"volume":0.0006600000197067857},{"timestamp":1742374860000,"open":333.9,"high":334.1,"low":333.8,"close":334,"volume":0.0006970000104047358},{"timestamp":1742374920000,"open":334.1,"high":334.1,"low":333.3,"close":333.3,"volume":0.0011399999493733048},{"timestamp":1742374980000,"open":333.4,"high":333.7,"low":333.4,"close":333.7,"volume":0.0006600000197067857},{"timestamp":1742375040000,"open":333.6,"high":333.6,"low":333.4,"close":333.4,"volume":0.0004799999878741801},{"timestamp":1742375100000,"open":333.5,"high":333.6,"low":333.2,"close":333.4,"volume":0.001117000007070601},{"timestamp":1742375160000,"open":333.5,"high":333.5,"low":333.4,"close":333.4,"volume":0.0004799999878741801},{"timestamp":1742375220000,"open":333.5,"high":333.8,"low":333.4,"close":333.8,"volume":0.0007200000109151006},{"timestamp":1742375280000,"open":333.9,"high":333.9,"low":333.8,"close":333.8,"volume":0.0005019999807700515},{"timestamp":1742375340000,"open":333.7,"high":333.8,"low":333.7,"close":333.8,"volume":0.00011999999696854502},{"timestamp":1742375400000,"open":333.7,"high":333.9,"low":333.6,"close":333.7,"volume":0.0004799999878741801},{"timestamp":1742375460000,"open":333.6,"high":333.7,"low":333.5,"close":333.5,"volume":0.0003000000142492354},{"timestamp":1742375520000,"open":333.6,"high":333.6,"low":333.5,"close":333.6,"volume":0.00018000000272877514},{"timestamp":1742375580000,"open":333.7,"high":333.9,"low":333.6,"close":333.8,"volume":0.00107999995816499},{"timestamp":1742375640000,"open":333.7,"high":333.8,"low":333.5,"close":333.5,"volume":0.0006000000284984708},{"timestamp":1742375700000,"open":333.4,"high":333.6,"low":333.4,"close":333.6,"volume":0.0003000000142492354},{"timestamp":1742375760000,"open":333.7,"high":333.9,"low":333.6,"close":333.9,"volume":0.000539999979082495},{"timestamp":1742375820000,"open":333.8,"high":333.8,"low":333.5,"close":333.5,"volume":0.0007200000109151006},{"timestamp":1742375880000,"open":333.4,"high":333.7,"low":333.4,"close":333.6,"volume":0.0003370000049471855},{"timestamp":1742375940000,"open":333.7,"high":333.7,"low":333.6,"close":333.6,"volume":0.00011999999696854502},{"timestamp":1742376000000,"open":333.5,"high":333.6,"low":333.4,"close":333.6,"volume":0.0004199999966658652},{"timestamp":1742376060000,"open":333.5,"high":333.7,"low":333.4,"close":333.6,"volume":0.0006590000120922923},{"timestamp":1742376120000,"open":333.5,"high":333.6,"low":333.5,"close":333.5,"volume":0.0004199999966658652},{"timestamp":1742376180000,"open":333.2,"high":333.4,"low":333.2,"close":333.3,"volume":0.0008769999840296805},{"timestamp":1742376240000,"open":333.4,"high":333.7,"low":333.3,"close":333.5,"volume":0.0006600000197067857},{"timestamp":1742376300000,"open":333.6,"high":333.6,"low":333.1,"close":333.4,"volume":0.0006370000191964209},{"timestamp":1742376360000,"open":333.3,"high":333.5,"low":333.3,"close":333.5,"volume":0.0008399999933317304},{"timestamp":1742376420000,"open":333.4,"high":333.7,"low":333.4,"close":333.7,"volume":0.0008399999933317304},{"timestamp":1742376480000,"open":333.7,"high":333.9,"low":333.7,"close":333.8,"volume":0.0006220000213943422},{"timestamp":1742376540000,"open":333.8,"high":333.9,"low":333.8,"close":333.8,"volume":0.0004199999966658652},{"timestamp":1742376600000,"open":333.9,"high":334.1,"low":333.9,"close":334,"volume":0.0008399999933317304},{"timestamp":1742376660000,"open":334,"high":334,"low":333.8,"close":333.9,"volume":0.0003000000142492354},{"timestamp":1742376720000,"open":334,"high":334.3,"low":334,"close":334.2,"volume":0.0011620000004768372},{"timestamp":1742376780000,"open":334.1,"high":334.3,"low":333.9,"close":333.9,"volume":0.0004799999878741801},{"timestamp":1742376840000,"open":334,"high":334.2,"low":333.9,"close":334.1,"volume":0.0008399999933317304},{"timestamp":1742376900000,"open":334.2,"high":334.4,"low":334.1,"close":334.4,"volume":0.0007570000016130507},{"timestamp":1742376960000,"open":334.5,"high":334.5,"low":334.3,"close":334.4,"volume":0.000539999979082495},{"timestamp":1742377020000,"open":334.5,"high":334.5,"low":334.4,"close":334.4,"volume":0.0003600000054575503},{"timestamp":1742377080000,"open":334.5,"high":334.6,"low":334.4,"close":334.6,"volume":0.0008399999933317304},{"timestamp":1742377140000,"open":334.7,"high":334.9,"low":334.6,"close":334.6,"volume":0.0004799999878741801},{"timestamp":1742377200000,"open":334.7,"high":334.8,"low":334.6,"close":334.6,"volume":0.0003600000054575503},{"timestamp":1742377260000,"open":334.4,"high":334.6,"low":334.4,"close":334.5,"volume":0.0004419999895617366},{"timestamp":1742377320000,"open":334.6,"high":334.7,"low":334.6,"close":334.6,"volume":0.0004199999966658652},{"timestamp":1742377380000,"open":334.7,"high":334.7,"low":334.3,"close":334.3,"volume":0.0004799999878741801},{"timestamp":1742377440000,"open":334.2,"high":334.3,"low":334.2,"close":334.2,"volume":0.0003220000071451068},{"timestamp":1742377500000,"open":334.1,"high":334.1,"low":333.7,"close":333.7,"volume":0.0004799999878741801},{"timestamp":1742377560000,"open":333.6,"high":333.6,"low":333.1,"close":333.1,"volume":0.0006600000197067857},{"timestamp":1742377620000,"open":333.2,"high":333.2,"low":332.7,"close":332.9,"volume":0.0007800000021234155},{"timestamp":1742377680000,"open":332.8,"high":332.8,"low":332.4,"close":332.4,"volume":0.0003000000142492354},{"timestamp":1742377740000,"open":332.3,"high":332.4,"low":331.9,"close":331.9,"volume":0.0008769999840296805},{"timestamp":1742377800000,"open":331.7,"high":332.1,"low":331.7,"close":331.8,"volume":0.0012369999894872308},{"timestamp":1742377860000,"open":331.8,"high":332,"low":331.8,"close":332,"volume":0.000986000057309866},{"timestamp":1742377920000,"open":331.9,"high":332,"low":331.9,"close":331.9,"volume":0.0004199999966658652},{"timestamp":1742377980000,"open":331.8,"high":331.8,"low":331.7,"close":331.7,"volume":0.0003600000054575503},{"timestamp":1742378040000,"open":331.6,"high":332.4,"low":331.5,"close":332.4,"volume":0.001154000055976212},{"timestamp":1742378100000,"open":332.5,"high":332.8,"low":332.4,"close":332.8,"volume":0.000539999979082495},{"timestamp":1742378160000,"open":332.9,"high":333.1,"low":332.7,"close":332.8,"volume":0.0009599999757483602},{"timestamp":1742378220000,"open":332.7,"high":332.9,"low":332.6,"close":332.8,"volume":0.0007800000021234155},{"timestamp":1742378280000,"open":332.9,"high":332.9,"low":332.7,"close":332.8,"volume":0.0003600000054575503},{"timestamp":1742378340000,"open":333,"high":333.1,"low":332.9,"close":333,"volume":0.0012600000482052565},{"timestamp":1742378400000,"open":333.1,"high":333.1,"low":332.8,"close":333,"volume":0.0011840000515803695},{"timestamp":1742378460000,"open":333.1,"high":333.3,"low":333,"close":333.2,"volume":0.0009599999757483602},{"timestamp":1742378520000,"open":333.3,"high":333.3,"low":333.2,"close":333.3,"volume":0.0003000000142492354},{"timestamp":1742378580000,"open":333.2,"high":333.4,"low":333.1,"close":333.4,"volume":0.0003000000142492354},{"timestamp":1742378640000,"open":333.4,"high":333.5,"low":333.4,"close":333.4,"volume":0.0003600000054575503},{"timestamp":1742378700000,"open":333.5,"high":333.5,"low":332.9,"close":333,"volume":0.000666000007186085},{"timestamp":1742378760000,"open":332.9,"high":333,"low":332.9,"close":332.9,"volume":0.00023999999393709004},{"timestamp":1742378820000,"open":333,"high":333.1,"low":332.9,"close":333.1,"volume":0.0006600000197067857},{"timestamp":1742378880000,"open":333,"high":333.1,"low":333,"close":333.1,"volume":0.00011999999696854502},{"timestamp":1742378940000,"open":333.2,"high":333.2,"low":332.8,"close":332.9,"volume":0.0004199999966658652},{"timestamp":1742379000000,"open":333,"high":333.1,"low":332.9,"close":332.9,"volume":0.000742000003810972},{"timestamp":1742379060000,"open":332.9,"high":332.9,"low":332.8,"close":332.9,"volume":0.0003600000054575503},{"timestamp":1742379120000,"open":332.8,"high":332.9,"low":332.8,"close":332.9,"volume":0.0007200000109151006},{"timestamp":1742379180000,"open":332.8,"high":333,"low":332.8,"close":332.9,"volume":0.000539999979082495},{"timestamp":1742379240000,"open":332.7,"high":332.7,"low":332.5,"close":332.6,"volume":0.0004199999966658652},{"timestamp":1742379300000,"open":332.7,"high":333,"low":332.7,"close":332.9,"volume":0.0006000000284984708},{"timestamp":1742379360000,"open":332.8,"high":333,"low":332.5,"close":332.8,"volume":0.001117000007070601},{"timestamp":1742379420000,"open":332.7,"high":333.2,"low":332.7,"close":333.1,"volume":0.0009219999774359167},{"timestamp":1742379480000,"open":332.9,"high":333.1,"low":332.9,"close":333,"volume":0.000742000003810972},{"timestamp":1742379540000,"open":333.1,"high":333.2,"low":333,"close":333.1,"volume":0.0004199999966658652},{"timestamp":1742379600000,"open":333,"high":333,"low":332.9,"close":332.9,"volume":0.0004799999878741801},{"timestamp":1742379660000,"open":333,"high":333.1,"low":333,"close":333.1,"volume":0.000742000003810972},{"timestamp":1742379720000,"open":333.2,"high":333.2,"low":333.1,"close":333.2,"volume":0.0003000000142492354},{"timestamp":1742379780000,"open":333.1,"high":333.3,"low":333.1,"close":333.2,"volume":0.0003600000054575503},{"timestamp":1742379840000,"open":333.2,"high":333.2,"low":333.1,"close":333.1,"volume":0.00020199999562464654},{"timestamp":1742379900000,"open":333.2,"high":333.3,"low":333.2,"close":333.3,"volume":0.00011999999696854502},{"timestamp":1742379960000,"open":333.2,"high":333.3,"low":333.1,"close":333.2,"volume":0.000539999979082495},{"timestamp":1742380020000,"open":333.2,"high":333.3,"low":332.6,"close":333.3,"volume":0.0007280000136233866},{"timestamp":1742380080000,"open":333.2,"high":333.3,"low":333.2,"close":333.2,"volume":0.0006000000284984708},{"timestamp":1742380140000,"open":333.1,"high":333.2,"low":333.1,"close":333.2,"volume":0.0004199999966658652},{"timestamp":1742380200000,"open":333.1,"high":333.3,"low":333.1,"close":333.3,"volume":0.00018000000272877514},{"timestamp":1742380260000,"open":333.4,"high":336.3,"low":333.4,"close":335.1,"volume":0.004670000169426203},{"timestamp":1742380320000,"open":335.2,"high":335.5,"low":334.6,"close":334.8,"volume":0.0028800000436604023},{"timestamp":1742380380000,"open":334.9,"high":335.5,"low":334.8,"close":335.5,"volume":0.00215999991632998},{"timestamp":1742380440000,"open":335.4,"high":335.9,"low":335.4,"close":335.8,"volume":0.0027439999394118786},{"timestamp":1742380500000,"open":335.7,"high":335.7,"low":335,"close":335,"volume":0.002001000102609396},{"timestamp":1742380560000,"open":335,"high":335.3,"low":334.7,"close":334.9,"volume":0.0020620001014322042},{"timestamp":1742380620000,"open":334.8,"high":334.9,"low":334.7,"close":334.8,"volume":0.0015589999966323376},{"timestamp":1742380680000,"open":334.8,"high":335,"low":334.6,"close":334.8,"volume":0.0014400000218302011},{"timestamp":1742380740000,"open":334.7,"high":334.7,"low":334.4,"close":334.5,"volume":0.0007800000021234155},{"timestamp":1742380800000,"open":334.4,"high":334.6,"low":334.2,"close":334.2,"volume":0.0007800000021234155},{"timestamp":1742380860000,"open":334.1,"high":334.5,"low":334,"close":334.5,"volume":0.0012600000482052565},{"timestamp":1742380920000,"open":334.4,"high":334.4,"low":334.2,"close":334.3,"volume":0.0006600000197067857},{"timestamp":1742380980000,"open":334.2,"high":334.2,"low":334,"close":334.1,"volume":0.00023999999393709004},{"timestamp":1742381040000,"open":334.2,"high":334.5,"low":334.2,"close":334.4,"volume":0.0007200000109151006},{"timestamp":1742381100000,"open":334.8,"high":334.9,"low":334.7,"close":334.9,"volume":0.0012600000482052565},{"timestamp":1742381160000,"open":334.8,"high":335,"low":334.7,"close":335,"volume":0.000539999979082495},{"timestamp":1742381220000,"open":335.1,"high":335.3,"low":335,"close":335.3,"volume":0.0006440000142902136},{"timestamp":1742381280000,"open":335.2,"high":335.2,"low":334.9,"close":335.1,"volume":0.0008999999845400453},{"timestamp":1742381340000,"open":335.2,"high":335.3,"low":334.9,"close":334.9,"volume":0.0007200000109151006},{"timestamp":1742381400000,"open":335,"high":335.3,"low":335,"close":335,"volume":0.0008999999845400453},{"timestamp":1742381460000,"open":334.9,"high":334.9,"low":334.7,"close":334.7,"volume":0.000539999979082495},{"timestamp":1742381520000,"open":334.8,"high":334.9,"low":334.7,"close":334.7,"volume":0.0007200000109151006},{"timestamp":1742381580000,"open":334.7,"high":334.7,"low":334.5,"close":334.6,"volume":0.0006000000284984708},{"timestamp":1742381640000,"open":334.5,"high":334.8,"low":334.5,"close":334.7,"volume":0.000539999979082495},{"timestamp":1742381700000,"open":334.6,"high":334.7,"low":334.5,"close":334.5,"volume":0.0004419999895617366},{"timestamp":1742381760000,"open":334.6,"high":334.6,"low":334.4,"close":334.5,"volume":0.0008399999933317304},{"timestamp":1742381820000,"open":334.3,"high":334.4,"low":334.1,"close":334.1,"volume":0.000577000027988106},{"timestamp":1742381880000,"open":334.2,"high":334.4,"low":334.2,"close":334.3,"volume":0.0004799999878741801},{"timestamp":1742381940000,"open":334.2,"high":334.3,"low":334.1,"close":334.3,"volume":0.0009599999757483602},{"timestamp":1742382000000,"open":334.4,"high":334.8,"low":334.4,"close":334.6,"volume":0.001500000013038516},{"timestamp":1742382060000,"open":334.7,"high":335.1,"low":334.7,"close":335.1,"volume":0.0011399999493733048},{"timestamp":1742382120000,"open":335,"high":335.1,"low":334.9,"close":334.9,"volume":0.0011239999439567327},{"timestamp":1742382180000,"open":334.8,"high":334.9,"low":334.7,"close":334.7,"volume":0.0007800000021234155},{"timestamp":1742382240000,"open":334.8,"high":334.9,"low":334.7,"close":334.8,"volume":0.0009599999757483602},{"timestamp":1742382300000,"open":334.7,"high":335,"low":334.7,"close":334.9,"volume":0.001560000004246831},{"timestamp":1742382360000,"open":335,"high":335.1,"low":334.7,"close":335,"volume":0.001319000031799078},{"timestamp":1742382420000,"open":335.1,"high":335.4,"low":335,"close":335.3,"volume":0.001424000016413629},{"timestamp":1742382480000,"open":335.2,"high":335.5,"low":335.2,"close":335.5,"volume":0.0004569999873638153},{"timestamp":1742382540000,"open":335.7,"high":335.8,"low":335.4,"close":335.7,"volume":0.0009599999757483602},{"timestamp":1742382600000,"open":335.6,"high":336.3,"low":335.6,"close":336,"volume":0.001979999942705035},{"timestamp":1742382660000,"open":336.1,"high":336.5,"low":336,"close":336.4,"volume":0.001686000032350421},{"timestamp":1742382720000,"open":336.5,"high":336.7,"low":336.4,"close":336.6,"volume":0.0009169999975711107},{"timestamp":1742382780000,"open":336.7,"high":337.4,"low":336.6,"close":337.4,"volume":0.0014519999967887998},{"timestamp":1742382840000,"open":337.3,"high":338.1,"low":337.2,"close":337.4,"volume":0.0025629999581724405},{"timestamp":1742382900000,"open":337.5,"high":338.1,"low":337.3,"close":337.7,"volume":0.0023759999312460423},{"timestamp":1742382960000,"open":337.5,"high":337.8,"low":337.4,"close":337.7,"volume":0.002503999974578619},{"timestamp":1742383020000,"open":337.8,"high":338.4,"low":337.6,"close":338.2,"volume":0.002005999907851219},{"timestamp":1742383080000,"open":338.2,"high":338.5,"low":338.1,"close":338.5,"volume":0.001560000004246831},{"timestamp":1742383140000,"open":338.4,"high":338.6,"low":337.8,"close":338,"volume":0.0017989999614655972},{"timestamp":1742383200000,"open":338.1,"high":338.3,"low":337.7,"close":338.1,"volume":0.0014769999543204904},{"timestamp":1742383260000,"open":338.1,"high":338.1,"low":337.7,"close":337.7,"volume":0.0008999999845400453},{"timestamp":1742383320000,"open":337.7,"high":337.8,"low":337.3,"close":337.7,"volume":0.0015369999455288053},{"timestamp":1742383380000,"open":337.8,"high":338.1,"low":337.7,"close":337.9,"volume":0.001560000004246831},{"timestamp":1742383440000,"open":338.1,"high":338.3,"low":338,"close":338.2,"volume":0.0012969999806955457},{"timestamp":1742383500000,"open":338.1,"high":339.1,"low":338,"close":339,"volume":0.0018660000059753656},{"timestamp":1742383560000,"open":338.7,"high":339,"low":338.7,"close":338.8,"volume":0.0016570000443607569},{"timestamp":1742383620000,"open":338.9,"high":339,"low":338.5,"close":338.7,"volume":0.001597000053152442},{"timestamp":1742383680000,"open":338.6,"high":338.6,"low":338.3,"close":338.5,"volume":0.0006820000126026571},{"timestamp":1742383740000,"open":338.4,"high":338.4,"low":338,"close":338.1,"volume":0.0012369999894872308},{"timestamp":1742383800000,"open":338.2,"high":338.5,"low":338.1,"close":338.4,"volume":0.0013200000394135714},{"timestamp":1742383860000,"open":338.3,"high":338.6,"low":338.2,"close":338.5,"volume":0.001019999966956675},{"timestamp":1742383920000,"open":338.4,"high":339,"low":338.4,"close":338.8,"volume":0.0016199999954551458},{"timestamp":1742383980000,"open":338.7,"high":339.1,"low":338.7,"close":338.9,"volume":0.0014400000218302011},{"timestamp":1742384040000,"open":338.8,"high":338.9,"low":338.7,"close":338.7,"volume":0.0003000000142492354},{"timestamp":1742384100000,"open":338.8,"high":339.1,"low":338.8,"close":339.1,"volume":0.00107999995816499},{"timestamp":1742384160000,"open":339,"high":339.2,"low":338.7,"close":339.2,"volume":0.00107999995816499},{"timestamp":1742384220000,"open":339.2,"high":339.8,"low":339.2,"close":339.7,"volume":0.0012600000482052565},{"timestamp":1742384280000,"open":339.8,"high":339.8,"low":339.4,"close":339.4,"volume":0.0013800000306218863},{"timestamp":1742384340000,"open":339.3,"high":339.5,"low":339.3,"close":339.4,"volume":0.0008999999845400453},{"timestamp":1742384400000,"open":339.4,"high":339.9,"low":339.4,"close":339.5,"volume":0.0009369999752379954},{"timestamp":1742384460000,"open":339.6,"high":339.7,"low":339.5,"close":339.7,"volume":0.0013200000394135714},{"timestamp":1742384520000,"open":339.6,"high":340,"low":339.5,"close":339.6,"volume":0.0013800000306218863},{"timestamp":1742384580000,"open":339.5,"high":339.6,"low":339.3,"close":339.4,"volume":0.0008169999928213656},{"timestamp":1742384640000,"open":339.4,"high":339.5,"low":339.3,"close":339.3,"volume":0.0008399999933317304},{"timestamp":1742384700000,"open":339.4,"high":340.1,"low":339.4,"close":340,"volume":0.0012000000569969416},{"timestamp":1742384760000,"open":339.9,"high":339.9,"low":339,"close":339,"volume":0.0012600000482052565},{"timestamp":1742384820000,"open":338.9,"high":339,"low":338.8,"close":338.9,"volume":0.0013200000394135714},{"timestamp":1742384880000,"open":339,"high":339.1,"low":338.9,"close":339,"volume":0.0013200000394135714},{"timestamp":1742384940000,"open":338.9,"high":339,"low":338.4,"close":338.5,"volume":0.001019999966956675},{"timestamp":1742385000000,"open":338.4,"high":338.5,"low":338.3,"close":338.3,"volume":0.0012000000569969416},{"timestamp":1742385060000,"open":338.4,"high":338.7,"low":338.4,"close":338.6,"volume":0.0009599999757483602},{"timestamp":1742385120000,"open":338.7,"high":338.7,"low":338.4,"close":338.5,"volume":0.0007800000021234155},{"timestamp":1742385180000,"open":338.6,"high":338.6,"low":338.5,"close":338.6,"volume":0.0004799999878741801},{"timestamp":1742385240000,"open":338.7,"high":338.8,"low":338.6,"close":338.8,"volume":0.000539999979082495},{"timestamp":1742385300000,"open":338.9,"high":339.2,"low":338.5,"close":339.1,"volume":0.0009059999720193446},{"timestamp":1742385360000,"open":339,"high":339.3,"low":338.6,"close":339.3,"volume":0.0010939999483525753},{"timestamp":1742385420000,"open":339.2,"high":339.7,"low":339.1,"close":339.6,"volume":0.0017170000355690718},{"timestamp":1742385480000,"open":339.5,"high":339.8,"low":339.5,"close":339.7,"volume":0.0017679999582469463},{"timestamp":1742385540000,"open":339.6,"high":339.7,"low":339.5,"close":339.6,"volume":0.001019999966956675},{"timestamp":1742385600000,"open":339.7,"high":340.1,"low":339.7,"close":339.9,"volume":0.0007570000016130507},{"timestamp":1742385660000,"open":339.8,"high":339.8,"low":339.1,"close":339.1,"volume":0.0016789999790489674},{"timestamp":1742385720000,"open":339,"high":339.3,"low":338.7,"close":339.2,"volume":0.0011769999982789159},{"timestamp":1742385780000,"open":339.1,"high":339.2,"low":338.9,"close":339.2,"volume":0.0008609999786131084},{"timestamp":1742385840000,"open":339.3,"high":339.6,"low":339.3,"close":339.5,"volume":0.0008399999933317304},{"timestamp":1742385900000,"open":339.4,"high":339.7,"low":339.4,"close":339.7,"volume":0.0009599999757483602},{"timestamp":1742385960000,"open":339.5,"high":339.7,"low":339.4,"close":339.5,"volume":0.0004199999966658652},{"timestamp":1742386020000,"open":339.4,"high":339.4,"low":339,"close":339.1,"volume":0.000539999979082495},{"timestamp":1742386080000,"open":338.9,"high":339.1,"low":338.8,"close":338.9,"volume":0.0004799999878741801},{"timestamp":1742386140000,"open":338.8,"high":339,"low":338.8,"close":339,"volume":0.000539999979082495},{"timestamp":1742386200000,"open":339.1,"high":339.2,"low":338.6,"close":338.8,"volume":0.001214000047184527},{"timestamp":1742386260000,"open":338.9,"high":339.5,"low":338.9,"close":339.5,"volume":0.0006970000104047358},{"timestamp":1742386320000,"open":339.6,"high":339.7,"low":339.6,"close":339.7,"volume":0.00023999999393709004},{"timestamp":1742386380000,"open":339.5,"high":339.6,"low":339.3,"close":339.5,"volume":0.0007200000109151006},{"timestamp":1742386440000,"open":339.4,"high":339.5,"low":339.4,"close":339.4,"volume":0.0003000000142492354},{"timestamp":1742386500000,"open":339.5,"high":339.7,"low":339.3,"close":339.7,"volume":0.0014540000120177865},{"timestamp":1742386560000,"open":339.8,"high":339.8,"low":339.4,"close":339.6,"volume":0.0008399999933317304},{"timestamp":1742386620000,"open":339.5,"high":339.6,"low":339.4,"close":339.4,"volume":0.0003600000054575503},{"timestamp":1742386680000,"open":339.5,"high":339.5,"low":339.3,"close":339.3,"volume":0.0003600000054575503},{"timestamp":1742386740000,"open":339.2,"high":339.2,"low":338.6,"close":338.6,"volume":0.001117000007070601},{"timestamp":1742386800000,"open":338.5,"high":338.5,"low":338,"close":338,"volume":0.0013200000394135714},{"timestamp":1742386860000,"open":337.9,"high":338,"low":337.5,"close":337.8,"volume":0.001117000007070601},{"timestamp":1742386920000,"open":337.9,"high":338.1,"low":337.6,"close":337.7,"volume":0.00107999995816499},{"timestamp":1742386980000,"open":337.8,"high":337.8,"low":337.5,"close":337.5,"volume":0.0004799999878741801},{"timestamp":1742387040000,"open":337.5,"high":337.6,"low":337.3,"close":337.6,"volume":0.0007800000021234155},{"timestamp":1742387100000,"open":337.7,"high":338,"low":337.7,"close":337.8,"volume":0.001019999966956675},{"timestamp":1742387160000,"open":337.9,"high":337.9,"low":337.7,"close":337.8,"volume":0.0006000000284984708},{"timestamp":1742387220000,"open":337.7,"high":337.8,"low":337.5,"close":337.6,"volume":0.0006000000284984708},{"timestamp":1742387280000,"open":337.7,"high":337.8,"low":337.5,"close":337.6,"volume":0.0004199999966658652},{"timestamp":1742387340000,"open":337.5,"high":337.6,"low":337.4,"close":337.5,"volume":0.0009599999757483602},{"timestamp":1742387400000,"open":337.4,"high":337.5,"low":337.2,"close":337.5,"volume":0.0006820000126026571},{"timestamp":1742387460000,"open":337.4,"high":337.4,"low":337.1,"close":337.3,"volume":0.0012000000569969416},{"timestamp":1742387520000,"open":337.2,"high":337.6,"low":337,"close":337.2,"volume":0.0014390000142157078},{"timestamp":1742387580000,"open":337.3,"high":337.5,"low":337.2,"close":337.5,"volume":0.0008999999845400453},{"timestamp":1742387640000,"open":337.4,"high":337.5,"low":337,"close":337,"volume":0.0006000000284984708},{"timestamp":1742387700000,"open":336.9,"high":337,"low":336.9,"close":337,"volume":0.0004199999966658652},{"timestamp":1742387760000,"open":336.9,"high":337,"low":336.1,"close":336.4,"volume":0.0016339999856427312},{"timestamp":1742387820000,"open":336.4,"high":336.5,"low":336.3,"close":336.5,"volume":0.0013200000394135714},{"timestamp":1742387880000,"open":336.5,"high":336.5,"low":335.9,"close":335.9,"volume":0.0017399999778717756},{"timestamp":1742387940000,"open":336,"high":336,"low":335.5,"close":335.7,"volume":0.0013569999719038606},{"timestamp":1742388000000,"open":335.8,"high":336.2,"low":335.7,"close":335.9,"volume":0.0023169999476522207},{"timestamp":1742388060000,"open":336,"high":336,"low":335.5,"close":335.8,"volume":0.0012969999806955457},{"timestamp":1742388120000,"open":335.7,"high":336,"low":335.7,"close":336,"volume":0.001057000015862286},{"timestamp":1742388180000,"open":336.1,"high":336.4,"low":336.1,"close":336.2,"volume":0.0007800000021234155},{"timestamp":1742388240000,"open":336.3,"high":336.4,"low":336.2,"close":336.4,"volume":0.0004799999878741801},{"timestamp":1742388300000,"open":336.5,"high":336.6,"low":336.5,"close":336.6,"volume":0.000539999979082495},{"timestamp":1742388360000,"open":336.7,"high":336.9,"low":336.6,"close":336.8,"volume":0.0012600000482052565},{"timestamp":1742388420000,"open":336.9,"high":336.9,"low":336.7,"close":336.7,"volume":0.0009599999757483602},{"timestamp":1742388480000,"open":336.7,"high":337,"low":336.6,"close":337,"volume":0.0008399999933317304},{"timestamp":1742388540000,"open":336.9,"high":337.1,"low":336.9,"close":337,"volume":0.0007800000021234155},{"timestamp":1742388600000,"open":337.1,"high":337.1,"low":336,"close":336.1,"volume":0.001976999919861555},{"timestamp":1742388660000,"open":336.1,"high":336.6,"low":335.8,"close":336.6,"volume":0.001597000053152442},{"timestamp":1742388720000,"open":336.5,"high":336.8,"low":336.5,"close":336.8,"volume":0.0009599999757483602},{"timestamp":1742388780000,"open":336.9,"high":337,"low":336.5,"close":337,"volume":0.0009599999757483602},{"timestamp":1742388840000,"open":337,"high":337.1,"low":336.9,"close":337,"volume":0.0008399999933317304},{"timestamp":1742388900000,"open":337.1,"high":337.4,"low":337,"close":337.3,"volume":0.00107999995816499},{"timestamp":1742388960000,"open":337.2,"high":337.4,"low":337.2,"close":337.4,"volume":0.0004199999966658652},{"timestamp":1742389020000,"open":337.3,"high":337.5,"low":337.2,"close":337.3,"volume":0.0008399999933317304},{"timestamp":1742389080000,"open":337.4,"high":337.8,"low":337.4,"close":337.8,"volume":0.0003000000142492354},{"timestamp":1742389140000,"open":337.9,"high":337.9,"low":337.7,"close":337.7,"volume":0.00018000000272877514},{"timestamp":1742389200000,"open":337.6,"high":337.6,"low":337.3,"close":337.3,"volume":0.0009599999757483602},{"timestamp":1742389260000,"open":337.2,"high":337.5,"low":337,"close":337.4,"volume":0.0008169999928213656},{"timestamp":1742389320000,"open":337.3,"high":337.6,"low":337,"close":337.1,"volume":0.001221999991685152},{"timestamp":1742389380000,"open":337.2,"high":337.2,"low":336.9,"close":337,"volume":0.0012000000569969416},{"timestamp":1742389440000,"open":337.1,"high":337.2,"low":336.8,"close":337,"volume":0.0009740000241436064},{"timestamp":1742389500000,"open":336.9,"high":339.3,"low":336.7,"close":338.3,"volume":0.0033909999765455723},{"timestamp":1742389560000,"open":338.4,"high":339,"low":338.2,"close":339,"volume":0.0018599999602884054},{"timestamp":1742389620000,"open":339.1,"high":339.8,"low":338.7,"close":338.7,"volume":0.0027600000612437725},{"timestamp":1742389680000,"open":338.6,"high":339.2,"low":338.5,"close":338.6,"volume":0.0024369999300688505},{"timestamp":1742389740000,"open":338.7,"high":339.3,"low":338.7,"close":339.3,"volume":0.001597000053152442},{"timestamp":1742389800000,"open":339.2,"high":340.5,"low":339.2,"close":340.3,"volume":0.002400000113993883},{"timestamp":1742389860000,"open":340.2,"high":340.5,"low":340,"close":340.3,"volume":0.0017999999690800905},{"timestamp":1742389920000,"open":340.2,"high":340.3,"low":339.6,"close":339.8,"volume":0.002114000031724572},{"timestamp":1742389980000,"open":339.8,"high":339.9,"low":339.3,"close":339.7,"volume":0.0018489999929443002},{"timestamp":1742390040000,"open":339.7,"high":339.7,"low":339.2,"close":339.5,"volume":0.0017399999778717756},{"timestamp":1742390100000,"open":339.4,"high":340.3,"low":339.4,"close":340.1,"volume":0.002174000022932887},{"timestamp":1742390160000,"open":340.2,"high":341.1,"low":340,"close":341,"volume":0.0022789998911321163},{"timestamp":1742390220000,"open":340.9,"high":341.7,"low":340.9,"close":341.4,"volume":0.0024139999877661467},{"timestamp":1742390280000,"open":341.5,"high":341.7,"low":340.5,"close":341.3,"volume":0.003120000008493662},{"timestamp":1742390340000,"open":341.4,"high":341.7,"low":341.2,"close":341.5,"volume":0.0023399998899549246},{"timestamp":1742390400000,"open":341.6,"high":341.7,"low":340.5,"close":341,"volume":0.0028200000524520874},{"timestamp":1742390460000,"open":340.9,"high":341.2,"low":339.9,"close":340.2,"volume":0.0028570001013576984},{"timestamp":1742390520000,"open":340.2,"high":340.2,"low":339,"close":339.2,"volume":0.0028800000436604023},{"timestamp":1742390580000,"open":339.1,"high":340.1,"low":339,"close":340,"volume":0.00215999991632998},{"timestamp":1742390640000,"open":339.9,"high":340.1,"low":339.1,"close":339.4,"volume":0.0017399999778717756},{"timestamp":1742390700000,"open":339.3,"high":339.3,"low":338.6,"close":339.1,"volume":0.0015820000553503633},{"timestamp":1742390760000,"open":339,"high":340.1,"low":338.8,"close":339.8,"volume":0.002302000066265464},{"timestamp":1742390820000,"open":339.8,"high":340.1,"low":339.7,"close":339.9,"volume":0.0018370000179857016},{"timestamp":1742390880000,"open":340,"high":340.2,"low":339.9,"close":340.1,"volume":0.001500000013038516},{"timestamp":1742390940000,"open":340.2,"high":340.2,"low":339.8,"close":339.8,"volume":0.001221999991685152},{"timestamp":1742391000000,"open":339.7,"high":339.7,"low":338.8,"close":339.4,"volume":0.0023610000498592854},{"timestamp":1742391060000,"open":339.5,"high":340.2,"low":339.5,"close":339.6,"volume":0.00215999991632998},{"timestamp":1742391120000,"open":339.5,"high":340.6,"low":339.5,"close":340.2,"volume":0.002219999907538295},{"timestamp":1742391180000,"open":340.3,"high":340.6,"low":339.4,"close":339.6,"volume":0.002841999987140298},{"timestamp":1742391240000,"open":339.5,"high":339.9,"low":339.2,"close":339.3,"volume":0.0026400000788271427},{"timestamp":1742391300000,"open":339.4,"high":339.9,"low":339.1,"close":339.3,"volume":0.0029770000837743282},{"timestamp":1742391360000,"open":339.2,"high":339.8,"low":338.5,"close":338.5,"volume":0.0024369999300688505},{"timestamp":1742391420000,"open":338.5,"high":338.7,"low":337.9,"close":338.6,"volume":0.0028800000436604023},{"timestamp":1742391480000,"open":338.6,"high":338.9,"low":338.4,"close":338.6,"volume":0.001979999942705035},{"timestamp":1742391540000,"open":338.7,"high":338.8,"low":338.4,"close":338.4,"volume":0.001597000053152442},{"timestamp":1742391600000,"open":338.5,"high":339,"low":338.5,"close":338.9,"volume":0.002099999925121665},{"timestamp":1742391660000,"open":338.8,"high":339.4,"low":338.8,"close":339,"volume":0.001500000013038516},{"timestamp":1742391720000,"open":339,"high":339.3,"low":338.7,"close":338.8,"volume":0.0018970000091940165},{"timestamp":1742391780000,"open":338.9,"high":338.9,"low":338.4,"close":338.5,"volume":0.0017399999778717756},{"timestamp":1742391840000,"open":338.4,"high":338.8,"low":338.4,"close":338.7,"volume":0.0013940000208094716},{"timestamp":1742391900000,"open":338.6,"high":340,"low":338.6,"close":339.8,"volume":0.001500000013038516},{"timestamp":1742391960000,"open":339.7,"high":340.1,"low":339.4,"close":339.8,"volume":0.0023769999388605356},{"timestamp":1742392020000,"open":339.7,"high":340.1,"low":339.6,"close":339.7,"volume":0.001560000004246831},{"timestamp":1742392080000,"open":339.8,"high":340.5,"low":339.8,"close":340.1,"volume":0.0016799999866634607},{"timestamp":1742392140000,"open":340.2,"high":340.4,"low":340,"close":340,"volume":0.0017999999690800905},{"timestamp":1742392200000,"open":340.2,"high":340.2,"low":339.6,"close":339.7,"volume":0.0012600000482052565},{"timestamp":1742392260000,"open":339.8,"high":340,"low":338.7,"close":338.9,"volume":0.0023769999388605356},{"timestamp":1742392320000,"open":339,"high":339.3,"low":338.6,"close":339.1,"volume":0.001560000004246831},{"timestamp":1742392380000,"open":339.2,"high":339.3,"low":338.7,"close":339,"volume":0.0017999999690800905},{"timestamp":1742392440000,"open":339.1,"high":339.7,"low":339.1,"close":339.6,"volume":0.0008399999933317304},{"timestamp":1742392500000,"open":339.5,"high":339.8,"low":339.1,"close":339.2,"volume":0.0014169999631121755},{"timestamp":1742392560000,"open":339.3,"high":340.1,"low":339.3,"close":340.1,"volume":0.0008999999845400453},{"timestamp":1742392620000,"open":340,"high":340.3,"low":339.9,"close":339.9,"volume":0.001019999966956675},{"timestamp":1742392680000,"open":340,"high":340.1,"low":339.6,"close":339.6,"volume":0.001500000013038516},{"timestamp":1742392740000,"open":339.7,"high":339.9,"low":339.5,"close":339.9,"volume":0.0013200000394135714},{"timestamp":1742392800000,"open":340,"high":341,"low":340,"close":340.9,"volume":0.002300000051036477},{"timestamp":1742392860000,"open":340.9,"high":341.8,"low":340.9,"close":341.6,"volume":0.001019999966956675},{"timestamp":1742392920000,"open":341.5,"high":341.8,"low":341.2,"close":341.6,"volume":0.0019039999460801482},{"timestamp":1742392980000,"open":341.7,"high":342,"low":341.6,"close":342,"volume":0.0011569999624043703},{"timestamp":1742393040000,"open":342.1,"high":342.5,"low":342,"close":342.2,"volume":0.0015369999455288053},{"timestamp":1742393100000,"open":342.1,"high":342.5,"low":342.1,"close":342.4,"volume":0.001560000004246831},{"timestamp":1742393160000,"open":342.5,"high":342.9,"low":341.9,"close":342,"volume":0.002736999886110425},{"timestamp":1742393220000,"open":341.9,"high":342.5,"low":341.9,"close":342,"volume":0.002294000005349517},{"timestamp":1742393280000,"open":341.9,"high":342.1,"low":341.8,"close":342.1,"volume":0.0015369999455288053},{"timestamp":1742393340000,"open":342,"high":342.5,"low":341.6,"close":341.7,"volume":0.0024739999789744616},{"timestamp":1742393400000,"open":341.6,"high":341.8,"low":341.3,"close":341.3,"volume":0.0016789999790489674},{"timestamp":1742393460000,"open":341.4,"high":341.4,"low":340.9,"close":341.2,"volume":0.0013800000306218863},{"timestamp":1742393520000,"open":341.1,"high":341.2,"low":340.9,"close":341.1,"volume":0.0007800000021234155},{"timestamp":1742393580000,"open":341,"high":341.5,"low":340.9,"close":341.1,"volume":0.0015369999455288053},{"timestamp":1742393640000,"open":341.1,"high":341.3,"low":341,"close":341.2,"volume":0.0017170000355690718},{"timestamp":1742393700000,"open":341.3,"high":341.8,"low":341.2,"close":341.5,"volume":0.0015369999455288053},{"timestamp":1742393760000,"open":341.6,"high":341.8,"low":341.4,"close":341.7,"volume":0.0017399999778717756},{"timestamp":1742393820000,"open":341.8,"high":341.8,"low":341.2,"close":341.3,"volume":0.0012000000569969416},{"timestamp":1742393880000,"open":341.4,"high":341.6,"low":341.1,"close":341.1,"volume":0.0011399999493733048},{"timestamp":1742393940000,"open":341,"high":341.6,"low":341,"close":341.3,"volume":0.0017770000267773867},{"timestamp":1742394000000,"open":341.4,"high":341.6,"low":341,"close":341.3,"volume":0.001117000007070601},{"timestamp":1742394060000,"open":341.2,"high":341.3,"low":340.8,"close":341.1,"volume":0.001019999966956675},{"timestamp":1742394120000,"open":341.2,"high":341.3,"low":340.7,"close":340.8,"volume":0.0013340000296011567},{"timestamp":1742394180000,"open":340.9,"high":340.9,"low":340.5,"close":340.5,"volume":0.0016799999866634607},{"timestamp":1742394240000,"open":340.6,"high":340.7,"low":340.5,"close":340.6,"volume":0.0004199999966658652},{"timestamp":1742394300000,"open":340.5,"high":340.9,"low":340.5,"close":340.9,"volume":0.0007200000109151006},{"timestamp":1742394360000,"open":340.8,"high":341,"low":340.5,"close":340.5,"volume":0.0011399999493733048},{"timestamp":1742394420000,"open":340.6,"high":340.6,"low":340.4,"close":340.4,"volume":0.0008399999933317304},{"timestamp":1742394480000,"open":340.3,"high":340.6,"low":340.2,"close":340.4,"volume":0.0011399999493733048},{"timestamp":1742394540000,"open":340.5,"high":340.6,"low":339.3,"close":339.4,"volume":0.0013800000306218863},{"timestamp":1742394600000,"open":339.3,"high":339.5,"low":338.6,"close":338.8,"volume":0.002219999907538295},{"timestamp":1742394660000,"open":339,"high":339.4,"low":338.9,"close":339.1,"volume":0.0018599999602884054},{"timestamp":1742394720000,"open":339.2,"high":339.7,"low":339.1,"close":339.7,"volume":0.0013200000394135714},{"timestamp":1742394780000,"open":339.8,"high":340,"low":339.7,"close":339.9,"volume":0.0011399999493733048},{"timestamp":1742394840000,"open":339.9,"high":339.9,"low":339.4,"close":339.8,"volume":0.00107999995816499},{"timestamp":1742394900000,"open":339.7,"high":339.9,"low":339.5,"close":339.8,"volume":0.0013200000394135714},{"timestamp":1742394960000,"open":339.7,"high":339.9,"low":339.7,"close":339.9,"volume":0.0011399999493733048},{"timestamp":1742395020000,"open":339.8,"high":340.5,"low":339.5,"close":340.5,"volume":0.0014400000218302011},{"timestamp":1742395080000,"open":340.4,"high":341,"low":340.4,"close":340.5,"volume":0.002015999983996153},{"timestamp":1742395140000,"open":340.6,"high":340.6,"low":340.4,"close":340.5,"volume":0.0016799999866634607},{"timestamp":1742395200000,"open":340.6,"high":340.9,"low":340.6,"close":340.6,"volume":0.0013800000306218863},{"timestamp":1742395260000,"open":340.7,"high":340.7,"low":340,"close":340,"volume":0.0009599999757483602},{"timestamp":1742395320000,"open":340.1,"high":340.2,"low":340,"close":340.2,"volume":0.0016799999866634607},{"timestamp":1742395380000,"open":340.1,"high":340.4,"low":339.9,"close":340,"volume":0.0009369999752379954},{"timestamp":1742395440000,"open":340,"high":340.2,"low":339.9,"close":340.2,"volume":0.0011769999982789159},{"timestamp":1742395500000,"open":340.1,"high":340.2,"low":339.3,"close":339.6,"volume":0.0018370000179857016},{"timestamp":1742395560000,"open":339.7,"high":339.7,"low":339.2,"close":339.5,"volume":0.0016570000443607569},{"timestamp":1742395620000,"open":339.6,"high":340,"low":339.5,"close":339.9,"volume":0.0017999999690800905},{"timestamp":1742395680000,"open":340,"high":340.2,"low":339.9,"close":340.1,"volume":0.0009970000246539712},{"timestamp":1742395740000,"open":340.2,"high":340.2,"low":340.1,"close":340.1,"volume":0.00023999999393709004},{"timestamp":1742395800000,"open":340.1,"high":340.1,"low":339.7,"close":340,"volume":0.0013569999719038606},{"timestamp":1742395860000,"open":339.8,"high":340.4,"low":339.8,"close":340.2,"volume":0.0013569999719038606},{"timestamp":1742395920000,"open":340.1,"high":340.3,"low":339.9,"close":340.1,"volume":0.001019999966956675},{"timestamp":1742395980000,"open":340.2,"high":340.3,"low":340,"close":340,"volume":0.0007800000021234155},{"timestamp":1742396040000,"open":340.1,"high":340.2,"low":339.7,"close":339.8,"volume":0.0014169999631121755},{"timestamp":1742396100000,"open":339.9,"high":340.1,"low":339.9,"close":340.1,"volume":0.0008399999933317304},{"timestamp":1742396160000,"open":340.1,"high":340.1,"low":339.9,"close":339.9,"volume":0.0011399999493733048},{"timestamp":1742396220000,"open":339.9,"high":340,"low":339.8,"close":339.8,"volume":0.001560000004246831},{"timestamp":1742396280000,"open":339.9,"high":340.1,"low":339.8,"close":339.9,"volume":0.0016199999954551458},{"timestamp":1742396340000,"open":339.8,"high":339.9,"low":339.7,"close":339.8,"volume":0.0006370000191964209},{"timestamp":1742396400000,"open":339.7,"high":340.4,"low":339.6,"close":340.4,"volume":0.0012600000482052565},{"timestamp":1742396460000,"open":340.3,"high":340.5,"low":340.1,"close":340.2,"volume":0.0011769999982789159},{"timestamp":1742396520000,"open":340.2,"high":340.4,"low":340.1,"close":340.1,"volume":0.0013200000394135714},{"timestamp":1742396580000,"open":340.2,"high":340.3,"low":340.1,"close":340.3,"volume":0.0007800000021234155},{"timestamp":1742396640000,"open":340.2,"high":340.5,"low":340.2,"close":340.3,"volume":0.0009599999757483602},{"timestamp":1742396700000,"open":340.2,"high":340.8,"low":340,"close":340.7,"volume":0.0015369999455288053},{"timestamp":1742396760000,"open":340.6,"high":340.8,"low":340.6,"close":340.8,"volume":0.0013200000394135714},{"timestamp":1742396820000,"open":340.7,"high":340.9,"low":340.7,"close":340.9,"volume":0.0007200000109151006},{"timestamp":1742396880000,"open":340.8,"high":340.9,"low":340.7,"close":340.7,"volume":0.0007200000109151006},{"timestamp":1742396940000,"open":340.6,"high":340.9,"low":340,"close":340.3,"volume":0.001979999942705035},{"timestamp":1742397000000,"open":340.4,"high":340.5,"low":340.3,"close":340.4,"volume":0.0007800000021234155},{"timestamp":1742397060000,"open":340.5,"high":340.5,"low":340,"close":340.1,"volume":0.0006000000284984708},{"timestamp":1742397120000,"open":340,"high":340,"low":339.8,"close":339.8,"volume":0.0004199999966658652},{"timestamp":1742397180000,"open":339.8,"high":339.8,"low":339.5,"close":339.7,"volume":0.0017399999778717756},{"timestamp":1742397240000,"open":339.6,"high":339.6,"low":339.1,"close":339.2,"volume":0.000577000027988106},{"timestamp":1742397300000,"open":339.2,"high":339.3,"low":338.9,"close":339.2,"volume":0.0012369999894872308},{"timestamp":1742397360000,"open":339.3,"high":339.3,"low":339.1,"close":339.3,"volume":0.00107999995816499},{"timestamp":1742397420000,"open":339.2,"high":339.2,"low":338.6,"close":338.6,"volume":0.001019999966956675},{"timestamp":1742397480000,"open":338.7,"high":338.7,"low":338.4,"close":338.5,"volume":0.0013800000306218863},{"timestamp":1742397540000,"open":338.4,"high":338.5,"low":338.2,"close":338.2,"volume":0.0008999999845400453},{"timestamp":1742397600000,"open":338.4,"high":338.6,"low":337.2,"close":337.5,"volume":0.001167000038549304},{"timestamp":1742397660000,"open":337.5,"high":337.6,"low":335.5,"close":336.5,"volume":0.0023360000923275948},{"timestamp":1742397720000,"open":336.6,"high":336.9,"low":336.5,"close":336.9,"volume":0.0008999999845400453},{"timestamp":1742397780000,"open":337,"high":337,"low":336.9,"close":336.9,"volume":0.0006000000284984708},{"timestamp":1742397840000,"open":337,"high":337.1,"low":336.9,"close":336.9,"volume":0.000539999979082495},{"timestamp":1742397900000,"open":336.8,"high":336.9,"low":336.8,"close":336.9,"volume":0.00011999999696854502},{"timestamp":1742397960000,"open":336.9,"high":337.1,"low":336.8,"close":337,"volume":0.0004199999966658652},{"timestamp":1742398020000,"open":337.1,"high":337.2,"low":336.9,"close":337.1,"volume":0.0006600000197067857},{"timestamp":1742398080000,"open":337.2,"high":337.2,"low":337,"close":337,"volume":0.0004199999966658652},{"timestamp":1742398140000,"open":337.1,"high":337.1,"low":336.9,"close":336.9,"volume":0.0003000000142492354},{"timestamp":1742398200000,"open":337,"high":337.3,"low":337,"close":337.2,"volume":0.001019999966956675},{"timestamp":1742398260000,"open":337.1,"high":337.4,"low":337,"close":337.3,"volume":0.001019999966956675},{"timestamp":1742398320000,"open":337.4,"high":338.1,"low":337.2,"close":338.1,"volume":0.0015140000032261014},{"timestamp":1742398380000,"open":338,"high":338.2,"low":337.8,"close":338,"volume":0.0016799999866634607},{"timestamp":1742398440000,"open":337.9,"high":338,"low":337.7,"close":337.9,"volume":0.0007800000021234155},{"timestamp":1742398500000,"open":337.8,"high":337.9,"low":337.7,"close":337.8,"volume":0.0006600000197067857},{"timestamp":1742398560000,"open":337.7,"high":338.2,"low":337.7,"close":338,"volume":0.0008169999928213656},{"timestamp":1742398620000,"open":338.1,"high":338.1,"low":337.5,"close":337.5,"volume":0.001019999966956675},{"timestamp":1742398680000,"open":337.6,"high":338.1,"low":337.5,"close":337.9,"volume":0.001281999982893467},{"timestamp":1742398740000,"open":338,"high":338.1,"low":337.8,"close":337.8,"volume":0.0007200000109151006},{"timestamp":1742398800000,"open":337.9,"high":338.1,"low":337.8,"close":338.1,"volume":0.0007800000021234155},{"timestamp":1742398860000,"open":338,"high":338.1,"low":337.9,"close":338,"volume":0.0007800000021234155},{"timestamp":1742398920000,"open":338.1,"high":338.6,"low":338,"close":338.5,"volume":0.0012000000569969416},{"timestamp":1742398980000,"open":338.4,"high":338.6,"low":338.4,"close":338.5,"volume":0.0009599999757483602},{"timestamp":1742399040000,"open":338.3,"high":338.5,"low":338.2,"close":338.3,"volume":0.0009970000246539712},{"timestamp":1742399100000,"open":338.4,"high":338.8,"low":338.4,"close":338.6,"volume":0.0009599999757483602},{"timestamp":1742399160000,"open":338.5,"high":338.6,"low":338.4,"close":338.4,"volume":0.0008399999933317304},{"timestamp":1742399220000,"open":338.5,"high":338.7,"low":338.3,"close":338.6,"volume":0.0012600000482052565},{"timestamp":1742399280000,"open":338.7,"high":338.8,"low":338.4,"close":338.6,"volume":0.0009970000246539712},{"timestamp":1742399340000,"open":338.7,"high":338.9,"low":338.7,"close":338.8,"volume":0.000539999979082495},{"timestamp":1742399400000,"open":338.9,"high":339.1,"low":338.2,"close":338.9,"volume":0.0017839999636635184},{"timestamp":1742399460000,"open":339,"high":339.1,"low":338.9,"close":339,"volume":0.0004199999966658652},{"timestamp":1742399520000,"open":338.7,"high":339,"low":338.6,"close":338.9,"volume":0.0012000000569969416},{"timestamp":1742399580000,"open":338.8,"high":338.9,"low":338.6,"close":338.6,"volume":0.0013200000394135714},{"timestamp":1742399640000,"open":338.7,"high":339.1,"low":338.6,"close":339,"volume":0.0006000000284984708},{"timestamp":1742399700000,"open":338.9,"high":339.1,"low":338.8,"close":338.8,"volume":0.001019999966956675},{"timestamp":1742399760000,"open":338.9,"high":339,"low":338.7,"close":338.9,"volume":0.0006600000197067857},{"timestamp":1742399820000,"open":338.8,"high":338.9,"low":338.8,"close":338.8,"volume":0.0004199999966658652},{"timestamp":1742399880000,"open":338.9,"high":338.9,"low":338.4,"close":338.4,"volume":0.00107999995816499},{"timestamp":1742399940000,"open":338.5,"high":338.5,"low":338.1,"close":338.3,"volume":0.0011769999982789159},{"timestamp":1742400000000,"open":338.4,"high":338.7,"low":338.4,"close":338.5,"volume":0.001019999966956675},{"timestamp":1742400060000,"open":338.4,"high":338.6,"low":338.2,"close":338.3,"volume":0.0013200000394135714},{"timestamp":1742400120000,"open":337.9,"high":338.3,"low":337.9,"close":337.9,"volume":0.0012369999894872308},{"timestamp":1742400180000,"open":338,"high":338,"low":337.4,"close":337.6,"volume":0.0008769999840296805},{"timestamp":1742400240000,"open":337.5,"high":337.8,"low":337.5,"close":337.8,"volume":0.0006600000197067857},{"timestamp":1742400300000,"open":337.7,"high":337.7,"low":337.6,"close":337.6,"volume":0.0006600000197067857},{"timestamp":1742400360000,"open":337.7,"high":337.8,"low":337.6,"close":337.7,"volume":0.001019999966956675},{"timestamp":1742400420000,"open":337.6,"high":337.6,"low":337.5,"close":337.5,"volume":0.00011999999696854502},{"timestamp":1742400480000,"open":337.5,"high":338,"low":337.5,"close":338,"volume":0.000742000003810972},{"timestamp":1742400540000,"open":338.1,"high":338.3,"low":338.1,"close":338.1,"volume":0.0004199999966658652},{"timestamp":1742400600000,"open":338.2,"high":338.3,"low":338,"close":338,"volume":0.0012000000569969416},{"timestamp":1742400660000,"open":338,"high":338.1,"low":337.9,"close":337.9,"volume":0.000539999979082495},{"timestamp":1742400720000,"open":338,"high":338,"low":337.4,"close":337.6,"volume":0.0006370000191964209},{"timestamp":1742400780000,"open":337.5,"high":337.5,"low":337.3,"close":337.5,"volume":0.0008399999933317304},{"timestamp":1742400840000,"open":337.6,"high":337.6,"low":337.4,"close":337.4,"volume":0.000539999979082495},{"timestamp":1742400900000,"open":337.3,"high":337.3,"low":337,"close":337.2,"volume":0.0007800000021234155},{"timestamp":1742400960000,"open":337.1,"high":337.3,"low":337,"close":337,"volume":0.000577000027988106},{"timestamp":1742401020000,"open":337,"high":337.1,"low":337,"close":337,"volume":0.0003000000142492354},{"timestamp":1742401080000,"open":337.1,"high":337.1,"low":336.7,"close":337.1,"volume":0.0006140000186860561},{"timestamp":1742401140000,"open":337.2,"high":337.5,"low":337.2,"close":337.5,"volume":0.0006000000284984708},{"timestamp":1742401200000,"open":337.4,"high":337.7,"low":337.4,"close":337.6,"volume":0.0006000000284984708},{"timestamp":1742401260000,"open":337.6,"high":337.7,"low":337.6,"close":337.7,"volume":0.0004799999878741801},{"timestamp":1742401320000,"open":337.9,"high":337.9,"low":337.8,"close":337.9,"volume":0.0003600000054575503},{"timestamp":1742401380000,"open":338.1,"high":338.3,"low":338.1,"close":338.3,"volume":0.0006600000197067857},{"timestamp":1742401440000,"open":338.2,"high":338.2,"low":337.6,"close":337.8,"volume":0.00107999995816499},{"timestamp":1742401500000,"open":337.7,"high":337.7,"low":337.2,"close":337.7,"volume":0.0012369999894872308},{"timestamp":1742401560000,"open":337.6,"high":337.8,"low":337.5,"close":337.7,"volume":0.0007200000109151006},{"timestamp":1742401620000,"open":337.8,"high":338,"low":337.7,"close":337.9,"volume":0.0005879999953322113},{"timestamp":1742401680000,"open":337.8,"high":337.9,"low":337.8,"close":337.8,"volume":0.0008999999845400453},{"timestamp":1742401740000,"open":337.9,"high":338.2,"low":337.8,"close":338.1,"volume":0.0006600000197067857},{"timestamp":1742401800000,"open":338.1,"high":338.2,"low":338,"close":338,"volume":0.00107999995816499},{"timestamp":1742401860000,"open":337.9,"high":338,"low":337.9,"close":338,"volume":0.00011999999696854502},{"timestamp":1742401920000,"open":338,"high":338.3,"low":338,"close":338.3,"volume":0.0003000000142492354},{"timestamp":1742401980000,"open":338.3,"high":338.5,"low":338.3,"close":338.3,"volume":0.0004799999878741801},{"timestamp":1742402040000,"open":338.2,"high":338.4,"low":338.1,"close":338.3,"volume":0.000539999979082495},{"timestamp":1742402100000,"open":338.4,"high":338.4,"low":338.2,"close":338.2,"volume":0.0006000000284984708},{"timestamp":1742402160000,"open":338.1,"high":338.2,"low":338.1,"close":338.2,"volume":0.00023999999393709004},{"timestamp":1742402220000,"open":338.1,"high":338.1,"low":337.7,"close":337.7,"volume":0.0008999999845400453},{"timestamp":1742402280000,"open":337.8,"high":337.8,"low":337.7,"close":337.7,"volume":0.0003600000054575503},{"timestamp":1742402340000,"open":337.7,"high":337.9,"low":337.5,"close":337.6,"volume":0.0008399999933317304},{"timestamp":1742402400000,"open":337.5,"high":337.9,"low":337.5,"close":337.9,"volume":0.0008399999933317304},{"timestamp":1742402460000,"open":338.1,"high":338.1,"low":337.8,"close":338.1,"volume":0.0009219999774359167},{"timestamp":1742402520000,"open":338.2,"high":338.3,"low":338.2,"close":338.2,"volume":0.00023999999393709004},{"timestamp":1742402580000,"open":338.1,"high":338.2,"low":337.9,"close":337.9,"volume":0.0004199999966658652},{"timestamp":1742402640000,"open":337.8,"high":338,"low":337.7,"close":338,"volume":0.0004199999966658652},{"timestamp":1742402700000,"open":338.1,"high":338.2,"low":337.9,"close":338,"volume":0.000539999979082495},{"timestamp":1742402760000,"open":338.1,"high":338.3,"low":338,"close":338.3,"volume":0.0004199999966658652},{"timestamp":1742402820000,"open":338.2,"high":338.6,"low":338.2,"close":338.6,"volume":0.0007800000021234155},{"timestamp":1742402880000,"open":338.5,"high":338.6,"low":338.5,"close":338.6,"volume":0.0006000000284984708},{"timestamp":1742402940000,"open":338.5,"high":338.5,"low":338.3,"close":338.3,"volume":0.0003000000142492354},{"timestamp":1742403000000,"open":338.4,"high":338.4,"low":338.1,"close":338.2,"volume":0.0008399999933317304},{"timestamp":1742403060000,"open":338.2,"high":338.4,"low":338,"close":338.1,"volume":0.0009599999757483602},{"timestamp":1742403120000,"open":338,"high":338.4,"low":338,"close":338.4,"volume":0.0004199999966658652},{"timestamp":1742403180000,"open":338.5,"high":338.6,"low":338.5,"close":338.6,"volume":0.0004199999966658652},{"timestamp":1742403240000,"open":338.5,"high":338.9,"low":338.5,"close":338.9,"volume":0.0006820000126026571},{"timestamp":1742403300000,"open":338.8,"high":338.8,"low":338.5,"close":338.6,"volume":0.00023999999393709004},{"timestamp":1742403360000,"open":338.5,"high":338.7,"low":338.4,"close":338.5,"volume":0.0009260000078938901},{"timestamp":1742403420000,"open":338.5,"high":338.8,"low":338.5,"close":338.8,"volume":0.0008399999933317304},{"timestamp":1742403540000,"open":338.8,"high":338.8,"low":338.8,"close":338.8,"volume":0.00011999999696854502},{"timestamp":1742403600000,"open":339,"high":339,"low":338.9,"close":339,"volume":0.00018000000272877514},{"timestamp":1742403660000,"open":338.9,"high":338.9,"low":338.6,"close":338.7,"volume":0.0008399999933317304},{"timestamp":1742403720000,"open":338.6,"high":338.7,"low":338.4,"close":338.4,"volume":0.0004199999966658652},{"timestamp":1742403780000,"open":338.3,"high":338.9,"low":338.3,"close":338.8,"volume":0.0009590000263415277},{"timestamp":1742403840000,"open":338.7,"high":338.7,"low":338.5,"close":338.6,"volume":0.0003000000142492354},{"timestamp":1742403900000,"open":338.7,"high":338.8,"low":338.5,"close":338.6,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":338.7,"high":338.7,"low":338.4,"close":338.7,"volume":0.000539999979082495},{"timestamp":1742404020000,"open":338.6,"high":338.6,"low":338.5,"close":338.5,"volume":0.00023999999393709004},{"timestamp":1742404080000,"open":338.4,"high":338.5,"low":338.4,"close":338.4,"volume":0.0003000000142492354},{"timestamp":1742404140000,"open":338.4,"high":338.4,"low":338.1,"close":338.2,"volume":0.0004419999895617366},{"timestamp":1742404200000,"open":338.1,"high":338.3,"low":338.1,"close":338.2,"volume":0.00023999999393709004},{"timestamp":1742404260000,"open":338.3,"high":338.3,"low":338.2,"close":338.2,"volume":0.0003600000054575503},{"timestamp":1742404320000,"open":338.1,"high":338.3,"low":337.9,"close":337.9,"volume":0.0007200000109151006},{"timestamp":1742404380000,"open":338,"high":338,"low":337.8,"close":337.9,"volume":0.0003490000090096146},{"timestamp":1742404440000,"open":337.8,"high":337.9,"low":337.7,"close":337.7,"volume":0.000577000027988106},{"timestamp":1742404500000,"open":337.6,"high":337.9,"low":337.6,"close":337.9,"volume":0.0008399999933317304},{"timestamp":1742404560000,"open":337.8,"high":337.9,"low":337.8,"close":337.9,"volume":0.00011999999696854502},{"timestamp":1742404620000,"open":337.8,"high":338.1,"low":337.8,"close":338.1,"volume":0.0006220000213943422},{"timestamp":1742404680000,"open":338,"high":338.3,"low":338,"close":338.2,"volume":0.0011399999493733048},{"timestamp":1742404740000,"open":338.3,"high":338.3,"low":338.2,"close":338.2,"volume":0.0004799999878741801},{"timestamp":1742404800000,"open":338.1,"high":338.2,"low":337.9,"close":338.1,"volume":0.0004799999878741801},{"timestamp":1742404860000,"open":338,"high":338.2,"low":337.9,"close":337.9,"volume":0.0007570000016130507},{"timestamp":1742404920000,"open":337.8,"high":337.9,"low":337.8,"close":337.8,"volume":0.0004199999966658652},{"timestamp":1742404980000,"open":337.9,"high":337.9,"low":337.8,"close":337.8,"volume":0.00023999999393709004},{"timestamp":1742405040000,"open":337.7,"high":337.8,"low":337.6,"close":337.7,"volume":0.0003370000049471855},{"timestamp":1742405100000,"open":337.7,"high":337.9,"low":337.6,"close":337.7,"volume":0.0004199999966658652},{"timestamp":1742405160000,"open":337.6,"high":337.6,"low":337.4,"close":337.6,"volume":0.0005619999719783664},{"timestamp":1742405220000,"open":337.5,"high":337.5,"low":337.5,"close":337.5,"volume":0.00005999999848427251},{"timestamp":1742405280000,"open":337.4,"high":337.4,"low":337.3,"close":337.4,"volume":0.0003600000054575503},{"timestamp":1742405340000,"open":337.4,"high":337.4,"low":337.3,"close":337.3,"volume":0.00023999999393709004},{"timestamp":1742405400000,"open":337.4,"high":337.4,"low":337.1,"close":337.1,"volume":0.0006000000284984708},{"timestamp":1742405460000,"open":337,"high":337,"low":336.6,"close":336.7,"volume":0.0008399999933317304},{"timestamp":1742405520000,"open":336.6,"high":336.6,"low":336.1,"close":336.3,"volume":0.001019999966956675},{"timestamp":1742405580000,"open":336.2,"high":336.2,"low":335.6,"close":335.9,"volume":0.0009599999757483602},{"timestamp":1742405640000,"open":335.8,"high":336.1,"low":335.8,"close":335.9,"volume":0.0007800000021234155},{"timestamp":1742405700000,"open":336,"high":336.2,"low":335.8,"close":335.8,"volume":0.0017999999690800905},{"timestamp":1742405760000,"open":335.9,"high":336.2,"low":335.6,"close":336,"volume":0.0024870000779628754},{"timestamp":1742405820000,"open":336.1,"high":336.4,"low":335.8,"close":336.1,"volume":0.001597000053152442},{"timestamp":1742405880000,"open":336,"high":336.4,"low":335.8,"close":336.2,"volume":0.0013800000306218863},{"timestamp":1742405940000,"open":336.3,"high":336.5,"low":336.1,"close":336.1,"volume":0.0009599999757483602},{"timestamp":1742406000000,"open":336.1,"high":337.5,"low":335.7,"close":336.7,"volume":0.0032389999832957983},{"timestamp":1742406060000,"open":336.7,"high":336.9,"low":335.9,"close":336,"volume":0.001693999976851046},{"timestamp":1742406120000,"open":336.1,"high":336.4,"low":335.9,"close":336,"volume":0.0017770000267773867},{"timestamp":1742406180000,"open":336.1,"high":336.1,"low":335.7,"close":335.9,"volume":0.0014400000218302011},{"timestamp":1742406240000,"open":336.1,"high":336.1,"low":335.6,"close":335.7,"volume":0.0013800000306218863},{"timestamp":1742406300000,"open":335.6,"high":336,"low":335.5,"close":336,"volume":0.0014400000218302011},{"timestamp":1742406360000,"open":336.1,"high":336.4,"low":336,"close":336.2,"volume":0.0008769999840296805},{"timestamp":1742406420000,"open":336.1,"high":336.2,"low":336,"close":336.1,"volume":0.0006600000197067857},{"timestamp":1742406480000,"open":336,"high":336.3,"low":336,"close":336.1,"volume":0.0009599999757483602},{"timestamp":1742406540000,"open":336.2,"high":336.4,"low":336.1,"close":336.3,"volume":0.0006600000197067857},{"timestamp":1742406600000,"open":336.2,"high":336.5,"low":336.2,"close":336.5,"volume":0.0008399999933317304},{"timestamp":1742406660000,"open":336.4,"high":336.7,"low":336.4,"close":336.7,"volume":0.0013800000306218863},{"timestamp":1742406720000,"open":336.6,"high":336.7,"low":336.4,"close":336.6,"volume":0.000577000027988106},{"timestamp":1742406780000,"open":336.5,"high":336.7,"low":336.5,"close":336.7,"volume":0.00018000000272877514},{"timestamp":1742406840000,"open":336.8,"high":336.8,"low":336.5,"close":336.6,"volume":0.0004569999873638153},{"timestamp":1742406900000,"open":336.7,"high":336.8,"low":336.4,"close":336.4,"volume":0.0004799999878741801},{"timestamp":1742406960000,"open":336.5,"high":336.6,"low":336.4,"close":336.6,"volume":0.0004799999878741801},{"timestamp":1742407020000,"open":336.7,"high":336.7,"low":336.2,"close":336.2,"volume":0.0005019999807700515},{"timestamp":1742407080000,"open":336.3,"high":336.4,"low":335.7,"close":336.3,"volume":0.0015160000184550881},{"timestamp":1742407140000,"open":336.3,"high":336.4,"low":336.2,"close":336.4,"volume":0.0003600000054575503},{"timestamp":1742407200000,"open":336.3,"high":341,"low":335.6,"close":339,"volume":0.013597000390291214},{"timestamp":1742407260000,"open":339.1,"high":339.2,"low":337.6,"close":338,"volume":0.005888999905437231},{"timestamp":1742407320000,"open":338.1,"high":338.3,"low":337.2,"close":337.6,"volume":0.004127999767661095},{"timestamp":1742407380000,"open":337.5,"high":338.5,"low":337.3,"close":337.8,"volume":0.0037189999129623175},{"timestamp":1742407440000,"open":337.9,"high":338,"low":337.3,"close":337.3,"volume":0.00254100002348423},{"timestamp":1742407500000,"open":337.1,"high":337.2,"low":336.1,"close":336.5,"volume":0.0028200000524520874},{"timestamp":1742407560000,"open":336.4,"high":336.5,"low":334.8,"close":334.9,"volume":0.002578000072389841},{"timestamp":1742407620000,"open":335,"high":335.5,"low":334.5,"close":335.4,"volume":0.0029849999118596315},{"timestamp":1742407680000,"open":335.4,"high":336.2,"low":334.9,"close":335.6,"volume":0.0026080000679939985},{"timestamp":1742407740000,"open":335.6,"high":336.7,"low":335.6,"close":336.6,"volume":0.002099999925121665},{"timestamp":1742407800000,"open":336.8,"high":337.6,"low":336.7,"close":337.5,"volume":0.0024820000398904085},{"timestamp":1742407860000,"open":337.7,"high":338,"low":337.5,"close":337.6,"volume":0.0019199999514967203},{"timestamp":1742407920000,"open":337.5,"high":338.2,"low":337.5,"close":338,"volume":0.00215999991632998},{"timestamp":1742407980000,"open":337.9,"high":338.1,"low":337.6,"close":337.7,"volume":0.001500000013038516},{"timestamp":1742408040000,"open":337.6,"high":337.8,"low":337.4,"close":337.6,"volume":0.0017600000137463212},{"timestamp":1742408100000,"open":337.5,"high":338.2,"low":337.5,"close":338.2,"volume":0.0014400000218302011},{"timestamp":1742408160000,"open":338.1,"high":338.5,"low":337.7,"close":338.2,"volume":0.0014169999631121755},{"timestamp":1742408220000,"open":338.1,"high":338.2,"low":337.9,"close":337.9,"volume":0.0016199999954551458},{"timestamp":1742408280000,"open":337.8,"high":338,"low":337.7,"close":337.8,"volume":0.0018970000091940165},{"timestamp":1742408340000,"open":337.7,"high":337.9,"low":337.2,"close":337.2,"volume":0.0014230000087991357},{"timestamp":1742408400000,"open":337.1,"high":337.1,"low":336.3,"close":336.4,"volume":0.00203999993391335},{"timestamp":1742408460000,"open":336.6,"high":336.6,"low":336,"close":336.5,"volume":0.0013569999719038606},{"timestamp":1742408520000,"open":336.4,"high":337.2,"low":336.4,"close":337.2,"volume":0.0017399999778717756},{"timestamp":1742408580000,"open":337.1,"high":337.3,"low":337,"close":337.1,"volume":0.0007800000021234155},{"timestamp":1742408640000,"open":337,"high":337.1,"low":336.7,"close":336.8,"volume":0.0006600000197067857},{"timestamp":1742408700000,"open":336.7,"high":337,"low":336.6,"close":336.8,"volume":0.0017399999778717756},{"timestamp":1742408760000,"open":336.9,"high":336.9,"low":336.1,"close":336.2,"volume":0.0007200000109151006},{"timestamp":1742408820000,"open":336.1,"high":336.7,"low":336.1,"close":336.7,"volume":0.0008999999845400453},{"timestamp":1742408880000,"open":336.8,"high":336.8,"low":336,"close":336.1,"volume":0.0009599999757483602},{"timestamp":1742408940000,"open":336,"high":336,"low":335.8,"close":335.8,"volume":0.0006000000284984708},{"timestamp":1742409000000,"open":335.9,"high":336.6,"low":335.9,"close":336.2,"volume":0.0012369999894872308},{"timestamp":1742409060000,"open":336.3,"high":337.3,"low":336.1,"close":337.2,"volume":0.0018370000179857016},{"timestamp":1742409120000,"open":337.3,"high":337.5,"low":337.1,"close":337.5,"volume":0.0009599999757483602},{"timestamp":1742409180000,"open":337.6,"high":337.6,"low":337,"close":337,"volume":0.0009369999752379954},{"timestamp":1742409240000,"open":336.9,"high":337,"low":336.6,"close":336.6,"volume":0.0011909999884665012},{"timestamp":1742409300000,"open":336.7,"high":337,"low":336.5,"close":336.5,"volume":0.0009599999757483602},{"timestamp":1742409360000,"open":336.6,"high":336.6,"low":336.3,"close":336.4,"volume":0.0009970000246539712},{"timestamp":1742409420000,"open":336.4,"high":336.7,"low":336.3,"close":336.7,"volume":0.0006000000284984708},{"timestamp":1742409480000,"open":336.5,"high":336.7,"low":336,"close":336.2,"volume":0.00107999995816499},{"timestamp":1742409540000,"open":336.1,"high":336.2,"low":335.8,"close":336.1,"volume":0.0007570000016130507},{"timestamp":1742409600000,"open":336.2,"high":336.2,"low":335.8,"close":335.8,"volume":0.001500000013038516},{"timestamp":1742409660000,"open":335.8,"high":336.4,"low":335.8,"close":336.2,"volume":0.0012369999894872308},{"timestamp":1742409720000,"open":336.3,"high":336.5,"low":335.9,"close":336.4,"volume":0.0012600000482052565},{"timestamp":1742409780000,"open":336.5,"high":336.5,"low":336.4,"close":336.4,"volume":0.0012600000482052565},{"timestamp":1742409840000,"open":336.5,"high":336.6,"low":336.4,"close":336.6,"volume":0.0007200000109151006},{"timestamp":1742409900000,"open":336.7,"high":337,"low":336.7,"close":336.7,"volume":0.001500000013038516},{"timestamp":1742409960000,"open":336.8,"high":336.8,"low":336.4,"close":336.5,"volume":0.001019999966956675},{"timestamp":1742410020000,"open":336.6,"high":336.6,"low":336.4,"close":336.5,"volume":0.0006000000284984708},{"timestamp":1742410080000,"open":336.6,"high":336.8,"low":336.4,"close":336.6,"volume":0.001019999966956675},{"timestamp":1742410140000,"open":336.7,"high":337,"low":336.7,"close":336.9,"volume":0.0012000000569969416},{"timestamp":1742410200000,"open":337,"high":337,"low":336.8,"close":337,"volume":0.001019999966956675},{"timestamp":1742410260000,"open":336.9,"high":337.1,"low":336.9,"close":337.1,"volume":0.0004199999966658652},{"timestamp":1742410320000,"open":337.2,"high":337.7,"low":337.2,"close":337.7,"volume":0.0009599999757483602},{"timestamp":1742410380000,"open":337.6,"high":338.8,"low":337.6,"close":338.8,"volume":0.0019199999514967203},{"timestamp":1742410440000,"open":338.9,"high":338.9,"low":338.4,"close":338.7,"volume":0.0017770000267773867},{"timestamp":1742410500000,"open":338.4,"high":339.3,"low":338.4,"close":339.3,"volume":0.0014769999543204904},{"timestamp":1742410560000,"open":339.4,"high":340.2,"low":339.4,"close":340,"volume":0.002263000002130866},{"timestamp":1742410620000,"open":340.1,"high":340.6,"low":340.1,"close":340.5,"volume":0.001979999942705035},{"timestamp":1742410680000,"open":340.5,"high":340.8,"low":340.5,"close":340.5,"volume":0.0013310000067576766},{"timestamp":1742410740000,"open":340.6,"high":340.9,"low":340.3,"close":340.3,"volume":0.0011129999766126275},{"timestamp":1742410800000,"open":340.4,"high":341,"low":340.3,"close":340.6,"volume":0.0023060000967234373},{"timestamp":1742410860000,"open":340.5,"high":340.6,"low":340.3,"close":340.3,"volume":0.0012600000482052565},{"timestamp":1742410920000,"open":339.9,"high":340.4,"low":339.9,"close":340.2,"volume":0.0018970000091940165},{"timestamp":1742410980000,"open":340.3,"high":340.3,"low":339.5,"close":339.9,"volume":0.002400000113993883},{"timestamp":1742411040000,"open":340,"high":340.4,"low":339.7,"close":339.7,"volume":0.001979999942705035},{"timestamp":1742411100000,"open":339.7,"high":340.1,"low":338.9,"close":340,"volume":0.002007999923080206},{"timestamp":1742411160000,"open":340,"high":340.9,"low":340,"close":340.9,"volume":0.001597000053152442},{"timestamp":1742411220000,"open":340.9,"high":341.4,"low":340.9,"close":341.4,"volume":0.0011399999493733048},{"timestamp":1742411280000,"open":341.5,"high":341.9,"low":341.4,"close":341.9,"volume":0.001019999966956675},{"timestamp":1742411340000,"open":342,"high":342.4,"low":341.9,"close":342.1,"volume":0.0022410000674426556},{"timestamp":1742411400000,"open":342,"high":342.4,"low":341.7,"close":341.7,"volume":0.0017399999778717756},{"timestamp":1742411460000,"open":341.8,"high":342.1,"low":341.3,"close":341.3,"volume":0.00215999991632998},{"timestamp":1742411520000,"open":341.4,"high":341.5,"low":340.9,"close":341.3,"volume":0.001500000013038516},{"timestamp":1742411580000,"open":341.1,"high":341.5,"low":341.1,"close":341.4,"volume":0.0013200000394135714},{"timestamp":1742411640000,"open":341.5,"high":341.9,"low":341.4,"close":341.9,"volume":0.0009599999757483602},{"timestamp":1742411700000,"open":341.8,"high":341.9,"low":341.6,"close":341.8,"volume":0.0008999999845400453},{"timestamp":1742411760000,"open":341.9,"high":341.9,"low":341.5,"close":341.6,"volume":0.0008399999933317304},{"timestamp":1742411820000,"open":341.5,"high":341.6,"low":341.2,"close":341.3,"volume":0.0013800000306218863},{"timestamp":1742411880000,"open":341.2,"high":341.7,"low":341.1,"close":341.2,"volume":0.001560000004246831},{"timestamp":1742411940000,"open":341.2,"high":341.7,"low":341.1,"close":341.6,"volume":0.0016799999866634607},{"timestamp":1742412000000,"open":341.7,"high":341.7,"low":340.6,"close":340.6,"volume":0.0016799999866634607},{"timestamp":1742412060000,"open":340.5,"high":340.5,"low":339.7,"close":339.9,"volume":0.0017999999690800905},{"timestamp":1742412120000,"open":340,"high":340.1,"low":339.4,"close":339.6,"volume":0.0012000000569969416},{"timestamp":1742412180000,"open":339.3,"high":339.4,"low":338.9,"close":339.2,"volume":0.0013800000306218863},{"timestamp":1742412240000,"open":339.1,"high":339.2,"low":338.8,"close":338.9,"volume":0.0009599999757483602},{"timestamp":1742412300000,"open":339.1,"high":339.3,"low":338.7,"close":339.1,"volume":0.0008999999845400453},{"timestamp":1742412360000,"open":339,"high":339,"low":338.4,"close":338.5,"volume":0.0013200000394135714},{"timestamp":1742412420000,"open":338.4,"high":338.4,"low":337.6,"close":337.9,"volume":0.0014169999631121755},{"timestamp":1742412480000,"open":338,"high":338.5,"low":337.8,"close":338,"volume":0.001500000013038516},{"timestamp":1742412540000,"open":337.9,"high":338.3,"low":337.8,"close":338.2,"volume":0.0012600000482052565},{"timestamp":1742412600000,"open":338.1,"high":338.5,"low":337.9,"close":338.5,"volume":0.0023769999388605356},{"timestamp":1742412660000,"open":338.5,"high":339,"low":338.4,"close":338.7,"volume":0.001979999942705035},{"timestamp":1742412720000,"open":338.8,"high":339.3,"low":338.6,"close":339.2,"volume":0.0014769999543204904},{"timestamp":1742412780000,"open":339.3,"high":339.7,"low":339.3,"close":339.6,"volume":0.00107999995816499},{"timestamp":1742412840000,"open":339.7,"high":339.7,"low":339.3,"close":339.5,"volume":0.002520000096410513},{"timestamp":1742412900000,"open":339.5,"high":339.7,"low":339,"close":339,"volume":0.002400000113993883},{"timestamp":1742412960000,"open":339.1,"high":339.7,"low":339.1,"close":339.5,"volume":0.001979999942705035},{"timestamp":1742413020000,"open":339.4,"high":339.6,"low":338.9,"close":339,"volume":0.001560000004246831},{"timestamp":1742413080000,"open":339.1,"high":339.9,"low":339,"close":339.8,"volume":0.00107999995816499},{"timestamp":1742413140000,"open":339.7,"high":339.8,"low":339.4,"close":339.5,"volume":0.001019999966956675},{"timestamp":1742413200000,"open":339.4,"high":339.9,"low":339.3,"close":339.9,"volume":0.0013200000394135714},{"timestamp":1742413260000,"open":339.9,"high":340.2,"low":339.8,"close":340.1,"volume":0.0011060000397264957},{"timestamp":1742413320000,"open":340.2,"high":340.4,"low":340,"close":340.2,"volume":0.001560000004246831},{"timestamp":1742413380000,"open":340.3,"high":340.4,"low":339.7,"close":339.8,"volume":0.0009599999757483602},{"timestamp":1742413440000,"open":339.9,"high":340.1,"low":339.8,"close":340.1,"volume":0.0012369999894872308},{"timestamp":1742413500000,"open":340,"high":340.3,"low":340,"close":340.2,"volume":0.0011399999493733048},{"timestamp":1742413560000,"open":340.1,"high":340.2,"low":339.7,"close":340.1,"volume":0.001560000004246831},{"timestamp":1742413620000,"open":340,"high":340.4,"low":340,"close":340.4,"volume":0.0007200000109151006},{"timestamp":1742413680000,"open":340.3,"high":340.6,"low":340.2,"close":340.4,"volume":0.0009970000246539712},{"timestamp":1742413740000,"open":340.3,"high":340.4,"low":340,"close":340.1,"volume":0.0013200000394135714},{"timestamp":1742413800000,"open":339.8,"high":339.9,"low":339.3,"close":339.5,"volume":0.0017999999690800905},{"timestamp":1742413860000,"open":339.6,"high":340,"low":339.4,"close":339.9,"volume":0.0014400000218302011},{"timestamp":1742413920000,"open":339.9,"high":340.2,"low":339.9,"close":339.9,"volume":0.001019999966956675},{"timestamp":1742413980000,"open":340,"high":340.5,"low":339.9,"close":340.4,"volume":0.0007800000021234155},{"timestamp":1742414040000,"open":340.4,"high":340.4,"low":340.2,"close":340.2,"volume":0.0004199999966658652},{"timestamp":1742414100000,"open":340.1,"high":340.1,"low":339.8,"close":339.9,"volume":0.0006600000197067857},{"timestamp":1742414160000,"open":340,"high":340.1,"low":339.9,"close":340.1,"volume":0.0007200000109151006},{"timestamp":1742414220000,"open":340.2,"high":340.3,"low":340,"close":340,"volume":0.0004799999878741801},{"timestamp":1742414280000,"open":340,"high":340.2,"low":339.9,"close":340,"volume":0.0004199999966658652},{"timestamp":1742414340000,"open":340.1,"high":340.5,"low":340.1,"close":340.5,"volume":0.0009590000263415277},{"timestamp":1742414400000,"open":340.6,"high":340.7,"low":340.5,"close":340.7,"volume":0.0006970000104047358},{"timestamp":1742414460000,"open":340.7,"high":340.7,"low":340.5,"close":340.6,"volume":0.0006000000284984708},{"timestamp":1742414520000,"open":340.5,"high":340.7,"low":340.5,"close":340.5,"volume":0.0004799999878741801},{"timestamp":1742414580000,"open":340.4,"high":340.8,"low":340.4,"close":340.7,"volume":0.0008399999933317304},{"timestamp":1742414640000,"open":340.7,"high":340.8,"low":340.5,"close":340.7,"volume":0.0009970000246539712},{"timestamp":1742414700000,"open":340.7,"high":341.1,"low":340.5,"close":341,"volume":0.0006000000284984708},{"timestamp":1742414760000,"open":341.1,"high":341.5,"low":341,"close":341.2,"volume":0.001019999966956675},{"timestamp":1742414820000,"open":341.3,"high":341.3,"low":341,"close":341.1,"volume":0.000539999979082495},{"timestamp":1742414880000,"open":341,"high":341.2,"low":341,"close":341.2,"volume":0.0006600000197067857},{"timestamp":1742414940000,"open":341.1,"high":341.1,"low":340.8,"close":341,"volume":0.0009970000246539712},{"timestamp":1742415000000,"open":340.9,"high":341.2,"low":340.8,"close":340.9,"volume":0.001500000013038516},{"timestamp":1742415060000,"open":341,"high":341.3,"low":340.9,"close":341.2,"volume":0.0007200000109151006},{"timestamp":1742415120000,"open":341.1,"high":341.1,"low":340.8,"close":341,"volume":0.0006000000284984708},{"timestamp":1742415180000,"open":341.1,"high":341.5,"low":341.1,"close":341.4,"volume":0.0004199999966658652},{"timestamp":1742415240000,"open":341.5,"high":341.5,"low":341.2,"close":341.3,"volume":0.0011399999493733048},{"timestamp":1742415300000,"open":341.4,"high":341.6,"low":341.3,"close":341.5,"volume":0.0008999999845400453},{"timestamp":1742415360000,"open":341.6,"high":341.7,"low":341.6,"close":341.7,"volume":0.0008399999933317304},{"timestamp":1742415420000,"open":341.7,"high":341.8,"low":341.6,"close":341.7,"volume":0.0004199999966658652},{"timestamp":1742415480000,"open":341.8,"high":342.1,"low":341.7,"close":341.9,"volume":0.0007800000021234155},{"timestamp":1742415540000,"open":341.9,"high":341.9,"low":341.4,"close":341.6,"volume":0.000539999979082495},{"timestamp":1742415600000,"open":341.5,"high":341.7,"low":341.5,"close":341.7,"volume":0.0003000000142492354},{"timestamp":1742415660000,"open":341.8,"high":342,"low":341.7,"close":341.7,"volume":0.0006600000197067857},{"timestamp":1742415720000,"open":341.8,"high":341.8,"low":341.6,"close":341.6,"volume":0.0008399999933317304},{"timestamp":1742415780000,"open":341.7,"high":341.8,"low":341.6,"close":341.6,"volume":0.0003000000142492354},{"timestamp":1742415840000,"open":341.6,"high":341.6,"low":341.4,"close":341.6,"volume":0.0003220000071451068},{"timestamp":1742415900000,"open":341.5,"high":341.5,"low":341.3,"close":341.5,"volume":0.0004569999873638153},{"timestamp":1742415960000,"open":341.5,"high":341.7,"low":341.5,"close":341.7,"volume":0.0007800000021234155},{"timestamp":1742416020000,"open":341.6,"high":341.7,"low":341.4,"close":341.5,"volume":0.0003600000054575503},{"timestamp":1742416080000,"open":341.6,"high":342,"low":341.6,"close":341.9,"volume":0.0011399999493733048},{"timestamp":1742416140000,"open":342,"high":342,"low":341.8,"close":341.8,"volume":0.0006600000197067857},{"timestamp":1742416200000,"open":341.7,"high":341.8,"low":341.5,"close":341.7,"volume":0.0007800000021234155},{"timestamp":1742416260000,"open":341.6,"high":341.7,"low":341.4,"close":341.4,"volume":0.0006600000197067857},{"timestamp":1742416320000,"open":341.2,"high":341.5,"low":341.2,"close":341.4,"volume":0.0004799999878741801},{"timestamp":1742416380000,"open":341.5,"high":341.7,"low":341.4,"close":341.7,"volume":0.0006000000284984708},{"timestamp":1742416440000,"open":341.7,"high":341.8,"low":341.5,"close":341.7,"volume":0.000539999979082495},{"timestamp":1742416500000,"open":341.8,"high":341.8,"low":341.7,"close":341.8,"volume":0.0006600000197067857},{"timestamp":1742416560000,"open":341.7,"high":341.7,"low":341.4,"close":341.5,"volume":0.0006000000284984708},{"timestamp":1742416620000,"open":341.5,"high":341.5,"low":341.4,"close":341.4,"volume":0.00018000000272877514},{"timestamp":1742416680000,"open":341.3,"high":341.4,"low":341.3,"close":341.4,"volume":0.0004799999878741801},{"timestamp":1742416740000,"open":341.4,"high":341.4,"low":341.3,"close":341.3,"volume":0.00011999999696854502},{"timestamp":1742416800000,"open":341.4,"high":341.4,"low":341.3,"close":341.3,"volume":0.00011999999696854502},{"timestamp":1742416860000,"open":341.2,"high":341.2,"low":341,"close":341.2,"volume":0.000539999979082495},{"timestamp":1742416920000,"open":341.1,"high":341.1,"low":341,"close":341,"volume":0.0003000000142492354},{"timestamp":1742416980000,"open":341.1,"high":341.2,"low":341,"close":341.2,"volume":0.0003000000142492354},{"timestamp":1742417040000,"open":341.3,"high":341.3,"low":340.7,"close":340.9,"volume":0.0006000000284984708},{"timestamp":1742417100000,"open":341,"high":341,"low":340.9,"close":341,"volume":0.0007800000021234155},{"timestamp":1742417160000,"open":340.9,"high":340.9,"low":340.8,"close":340.8,"volume":0.00018000000272877514},{"timestamp":1742417220000,"open":340.9,"high":341.1,"low":340.7,"close":340.9,"volume":0.000539999979082495},{"timestamp":1742417280000,"open":340.8,"high":340.9,"low":340.8,"close":340.9,"volume":0.00023999999393709004},{"timestamp":1742417340000,"open":340.8,"high":340.8,"low":340.5,"close":340.6,"volume":0.00107999995816499},{"timestamp":1742417400000,"open":340.7,"high":341,"low":340.6,"close":340.9,"volume":0.000539999979082495},{"timestamp":1742417460000,"open":341,"high":341,"low":340.8,"close":340.8,"volume":0.0003000000142492354},{"timestamp":1742417520000,"open":340.8,"high":340.8,"low":340.6,"close":340.7,"volume":0.0003000000142492354},{"timestamp":1742417580000,"open":340.6,"high":340.9,"low":340.6,"close":340.9,"volume":0.0003600000054575503},{"timestamp":1742417640000,"open":340.8,"high":341.2,"low":340.8,"close":341.2,"volume":0.0003000000142492354},{"timestamp":1742417700000,"open":341.2,"high":341.2,"low":341,"close":341.2,"volume":0.0003600000054575503},{"timestamp":1742417760000,"open":341.1,"high":341.1,"low":341,"close":341,"volume":0.00018000000272877514},{"timestamp":1742417820000,"open":341.1,"high":341.3,"low":341.1,"close":341.3,"volume":0.00023999999393709004},{"timestamp":1742417880000,"open":341.3,"high":341.6,"low":341,"close":341.1,"volume":0.0008839999791234732},{"timestamp":1742417940000,"open":341.1,"high":341.2,"low":341.1,"close":341.1,"volume":0.0004199999966658652},{"timestamp":1742418000000,"open":341.2,"high":341.3,"low":341.1,"close":341.2,"volume":0.0004199999966658652},{"timestamp":1742418060000,"open":341.3,"high":341.5,"low":341.2,"close":341.5,"volume":0.0008999999845400453},{"timestamp":1742418120000,"open":341.3,"high":341.6,"low":341.3,"close":341.5,"volume":0.0002770000137388706},{"timestamp":1742418180000,"open":341.6,"high":342.2,"low":341.5,"close":342.2,"volume":0.0008019999950192869},{"timestamp":1742418240000,"open":342.1,"high":342.2,"low":341.9,"close":342,"volume":0.0004799999878741801},{"timestamp":1742418300000,"open":341.9,"high":342.3,"low":341.9,"close":342.2,"volume":0.0008009999874047935},{"timestamp":1742418360000,"open":342.3,"high":342.3,"low":342.1,"close":342.2,"volume":0.0003600000054575503},{"timestamp":1742418420000,"open":342.2,"high":342.7,"low":341.9,"close":341.9,"volume":0.0004199999966658652},{"timestamp":1742418480000,"open":342.6,"high":342.6,"low":342.5,"close":342.5,"volume":0.00047500000800937414},{"timestamp":1742418540000,"open":342.5,"high":342.7,"low":342.5,"close":342.7,"volume":0.00018000000272877514},{"timestamp":1742418600000,"open":342.6,"high":342.6,"low":342.6,"close":342.6,"volume":0.00011999999696854502},{"timestamp":1742418660000,"open":342.6,"high":343,"low":342.6,"close":343,"volume":0.0003000000142492354},{"timestamp":1742418720000,"open":343.1,"high":343.7,"low":343.1,"close":343.7,"volume":0.0004799999878741801},{"timestamp":1742418780000,"open":344,"high":344,"low":343.9,"close":343.9,"volume":0.00011999999696854502},{"timestamp":1742418840000,"open":344,"high":344.9,"low":343.9,"close":344.3,"volume":0.001259000040590763},{"timestamp":1742418900000,"open":344,"high":344.2,"low":343.7,"close":343.7,"volume":0.00047900000936351717},{"timestamp":1742418960000,"open":343.7,"high":343.7,"low":342.9,"close":342.9,"volume":0.0005019999807700515},{"timestamp":1742419020000,"open":343.1,"high":343.2,"low":343,"close":343,"volume":0.0004939999780617654},{"timestamp":1742419080000,"open":343.2,"high":343.5,"low":343.2,"close":343.5,"volume":0.0008609999786131084},{"timestamp":1742419140000,"open":343.6,"high":343.6,"low":343.3,"close":343.3,"volume":0.000674000009894371},{"timestamp":1742419200000,"open":343.5,"high":343.7,"low":343.5,"close":343.7,"volume":0.0003000000142492354},{"timestamp":1742419260000,"open":343.6,"high":343.8,"low":343.5,"close":343.7,"volume":0.0003969999961555004},{"timestamp":1742419320000,"open":343.8,"high":343.9,"low":343.8,"close":343.9,"volume":0.00023999999393709004},{"timestamp":1742419380000,"open":344,"high":344.2,"low":343.5,"close":344.2,"volume":0.0005389999714680016},{"timestamp":1742419440000,"open":344.1,"high":344.1,"low":344.1,"close":344.1,"volume":0.0002840000088326633},{"timestamp":1742419500000,"open":344,"high":344,"low":343.9,"close":343.9,"volume":0.00023999999393709004},{"timestamp":1742419560000,"open":343.9,"high":343.9,"low":343.7,"close":343.7,"volume":0.00023999999393709004},{"timestamp":1742419620000,"open":343.8,"high":343.8,"low":343.7,"close":343.7,"volume":0.00015700000221841037},{"timestamp":1742419680000,"open":343.9,"high":344.2,"low":343.5,"close":344.1,"volume":0.00048600000445730984},{"timestamp":1742419740000,"open":344.1,"high":344.1,"low":343.8,"close":343.8,"volume":0.00023999999393709004},{"timestamp":1742419800000,"open":343.7,"high":343.7,"low":343.3,"close":343.6,"volume":0.0007200000109151006},{"timestamp":1742419860000,"open":343.8,"high":344.2,"low":343.4,"close":344.1,"volume":0.0008210000232793391},{"timestamp":1742419920000,"open":344.2,"high":344.5,"low":344.2,"close":344.5,"volume":0.00026599998818710446},{"timestamp":1742419980000,"open":344.6,"high":344.6,"low":344.6,"close":344.6,"volume":0.00005999999848427251},{"timestamp":1742420040000,"open":344.5,"high":344.5,"low":344.5,"close":344.5,"volume":0.00008199999865610152},{"timestamp":1742420100000,"open":344.6,"high":344.7,"low":344.6,"close":344.7,"volume":0.00020199999562464654},{"timestamp":1742420160000,"open":344.6,"high":344.6,"low":344.6,"close":344.6,"volume":0.00011999999696854502},{"timestamp":1742420220000,"open":344.7,"high":344.8,"low":344.1,"close":344.6,"volume":0.00041599999531172216},{"timestamp":1742420280000,"open":344.5,"high":344.6,"low":344.5,"close":344.5,"volume":0.00023999999393709004},{"timestamp":1742420340000,"open":344.6,"high":344.8,"low":344.6,"close":344.8,"volume":0.00028899998869746923},{"timestamp":1742420400000,"open":344.9,"high":345.1,"low":344.8,"close":345,"volume":0.0007719999994151294},{"timestamp":1742420460000,"open":344.9,"high":345.1,"low":344.9,"close":345.1,"volume":0.0005840000230818987},{"timestamp":1742420520000,"open":345,"high":345.1,"low":344.8,"close":344.8,"volume":0.000387999985832721},{"timestamp":1742420580000,"open":344.8,"high":344.8,"low":344.7,"close":344.8,"volume":0.00018000000272877514},{"timestamp":1742420640000,"open":344.7,"high":344.7,"low":344.5,"close":344.5,"volume":0.00018000000272877514},{"timestamp":1742420700000,"open":344.4,"high":344.4,"low":344.2,"close":344.4,"volume":0.0003600000054575503},{"timestamp":1742420760000,"open":344.3,"high":344.3,"low":344.2,"close":344.2,"volume":0.00011999999696854502},{"timestamp":1742420820000,"open":344.1,"high":344.1,"low":343.7,"close":343.7,"volume":0.0003000000142492354},{"timestamp":1742420880000,"open":343.8,"high":344,"low":343.8,"close":343.9,"volume":0.0006000000284984708},{"timestamp":1742420940000,"open":344,"high":344.1,"low":344,"close":344.1,"volume":0.00011999999696854502},{"timestamp":1742421000000,"open":344,"high":344.1,"low":343.8,"close":343.8,"volume":0.0004199999966658652},{"timestamp":1742421060000,"open":343.9,"high":344,"low":343.9,"close":344,"volume":0.00011999999696854502},{"timestamp":1742421120000,"open":343.9,"high":343.9,"low":343.6,"close":343.6,"volume":0.00023999999393709004},{"timestamp":1742421180000,"open":343.6,"high":343.7,"low":343.6,"close":343.6,"volume":0.0003000000142492354},{"timestamp":1742421240000,"open":343.7,"high":343.7,"low":343.7,"close":343.7,"volume":0.00005999999848427251},{"timestamp":1742421300000,"open":343.6,"high":343.6,"low":343.2,"close":343.2,"volume":0.0003969999961555004},{"timestamp":1742421360000,"open":343.1,"high":343.1,"low":342.9,"close":343,"volume":0.0003000000142492354},{"timestamp":1742421420000,"open":343.1,"high":343.1,"low":343.1,"close":343.1,"volume":0.00005999999848427251},{"timestamp":1742421540000,"open":342.9,"high":343.4,"low":342.3,"close":343.4,"volume":0.0009689999860711396},{"timestamp":1742421600000,"open":343.3,"high":343.6,"low":343.3,"close":343.5,"volume":0.0008399999933317304},{"timestamp":1742421660000,"open":343.4,"high":343.7,"low":343.4,"close":343.5,"volume":0.0006000000284984708},{"timestamp":1742421720000,"open":343.4,"high":343.6,"low":343.2,"close":343.3,"volume":0.0007200000109151006},{"timestamp":1742421780000,"open":343.2,"high":343.6,"low":343.2,"close":343.5,"volume":0.0006000000284984708},{"timestamp":1742421840000,"open":343.6,"high":343.7,"low":343.5,"close":343.5,"volume":0.0006000000284984708},{"timestamp":1742421900000,"open":343.6,"high":343.6,"low":343.1,"close":343.1,"volume":0.0004799999878741801},{"timestamp":1742421960000,"open":343.2,"high":343.2,"low":343.1,"close":343.1,"volume":0.00011999999696854502},{"timestamp":1742422020000,"open":343.2,"high":343.3,"low":343.2,"close":343.3,"volume":0.00011999999696854502},{"timestamp":1742422080000,"open":343.4,"high":343.4,"low":343.3,"close":343.4,"volume":0.00018000000272877514},{"timestamp":1742422140000,"open":343.3,"high":343.3,"low":343.2,"close":343.2,"volume":0.00011999999696854502},{"timestamp":1742422200000,"open":343.1,"high":343.3,"low":343.1,"close":343.3,"volume":0.0003000000142492354},{"timestamp":1742422260000,"open":343.4,"high":343.5,"low":343.3,"close":343.5,"volume":0.0005510000046342611},{"timestamp":1742422320000,"open":343.3,"high":343.5,"low":343.3,"close":343.5,"volume":0.0003969999961555004},{"timestamp":1742422380000,"open":343.6,"high":343.7,"low":343.4,"close":343.4,"volume":0.0003000000142492354},{"timestamp":1742422440000,"open":343.3,"high":343.8,"low":343.3,"close":343.8,"volume":0.0003000000142492354},{"timestamp":1742422500000,"open":343.8,"high":344.2,"low":343.8,"close":344.1,"volume":0.0003220000071451068},{"timestamp":1742422560000,"open":344,"high":344,"low":343.6,"close":343.6,"volume":0.0003600000054575503},{"timestamp":1742422620000,"open":343.7,"high":344,"low":343.7,"close":344,"volume":0.0004090000002179295},{"timestamp":1742422680000,"open":343.9,"high":344,"low":343.6,"close":344,"volume":0.0005169999785721302},{"timestamp":1742422740000,"open":344.1,"high":344.1,"low":343.7,"close":343.8,"volume":0.0005619999719783664},{"timestamp":1742422800000,"open":343.9,"high":344,"low":343.7,"close":344,"volume":0.0008399999933317304},{"timestamp":1742422860000,"open":343.9,"high":343.9,"low":343.7,"close":343.9,"volume":0.0007800000021234155},{"timestamp":1742422920000,"open":344,"high":344,"low":343.8,"close":343.9,"volume":0.0003600000054575503},{"timestamp":1742422980000,"open":344,"high":344.1,"low":343.8,"close":344,"volume":0.0003370000049471855},{"timestamp":1742423040000,"open":343.9,"high":343.9,"low":343.6,"close":343.7,"volume":0.0004199999966658652},{"timestamp":1742423100000,"open":343.6,"high":343.6,"low":343.6,"close":343.6,"volume":0.00005999999848427251},{"timestamp":1742423160000,"open":343.5,"high":343.6,"low":343.5,"close":343.6,"volume":0.00011999999696854502},{"timestamp":1742423220000,"open":343.5,"high":343.6,"low":343.3,"close":343.6,"volume":0.0007340000011026859},{"timestamp":1742423280000,"open":343.7,"high":343.7,"low":343.6,"close":343.7,"volume":0.0003000000142492354},{"timestamp":1742423340000,"open":343.6,"high":343.7,"low":343.5,"close":343.7,"volume":0.0004799999878741801},{"timestamp":1742423400000,"open":343.5,"high":343.5,"low":343.5,"close":343.5,"volume":0.000037000001611886546},{"timestamp":1742423460000,"open":343.8,"high":344,"low":343.7,"close":343.7,"volume":0.0005169999785721302},{"timestamp":1742423520000,"open":343.6,"high":344,"low":343.6,"close":344,"volume":0.0005990000208839774},{"timestamp":1742423580000,"open":343.9,"high":344.1,"low":343.9,"close":344.1,"volume":0.000539999979082495},{"timestamp":1742423640000,"open":344.2,"high":344.2,"low":344.1,"close":344.1,"volume":0.0004799999878741801},{"timestamp":1742423700000,"open":344.1,"high":344.1,"low":344,"close":344,"volume":0.0003600000054575503},{"timestamp":1742423760000,"open":344.1,"high":344.2,"low":343.8,"close":344,"volume":0.0006590000120922923},{"timestamp":1742423820000,"open":343.9,"high":343.9,"low":343.8,"close":343.9,"volume":0.0003000000142492354},{"timestamp":1742423880000,"open":343.8,"high":343.9,"low":343.6,"close":343.6,"volume":0.000539999979082495},{"timestamp":1742423940000,"open":343.6,"high":343.6,"low":343.5,"close":343.6,"volume":0.00018000000272877514},{"timestamp":1742424000000,"open":343.6,"high":343.7,"low":343.6,"close":343.7,"volume":0.00023999999393709004},{"timestamp":1742424060000,"open":343.7,"high":344.6,"low":343.7,"close":344.6,"volume":0.0009599999757483602},{"timestamp":1742424120000,"open":344.5,"high":345.1,"low":344.5,"close":345.1,"volume":0.001003999961540103},{"timestamp":1742424180000,"open":345.2,"high":345.3,"low":345.1,"close":345.2,"volume":0.0007200000109151006},{"timestamp":1742424240000,"open":345.3,"high":345.4,"low":345,"close":345.2,"volume":0.001057000015862286},{"timestamp":1742424300000,"open":345.3,"high":345.6,"low":344.9,"close":345.3,"volume":0.0010479999473318458},{"timestamp":1742424360000,"open":345.4,"high":345.4,"low":345,"close":345,"volume":0.0006600000197067857},{"timestamp":1742424420000,"open":344.9,"high":344.9,"low":344.6,"close":344.9,"volume":0.0006000000284984708},{"timestamp":1742424480000,"open":344.8,"high":345.1,"low":344.7,"close":344.8,"volume":0.0008999999845400453},{"timestamp":1742424540000,"open":345,"high":345,"low":344.9,"close":345,"volume":0.0003370000049471855},{"timestamp":1742424600000,"open":344.9,"high":344.9,"low":344.7,"close":344.7,"volume":0.0004569999873638153},{"timestamp":1742424660000,"open":344.6,"high":344.7,"low":344.3,"close":344.5,"volume":0.0009369999752379954},{"timestamp":1742424720000,"open":344.7,"high":344.7,"low":344.5,"close":344.6,"volume":0.0004799999878741801},{"timestamp":1742424780000,"open":344.5,"high":344.7,"low":344.5,"close":344.5,"volume":0.0003600000054575503},{"timestamp":1742424840000,"open":344.4,"high":344.4,"low":344,"close":344.2,"volume":0.0006000000284984708},{"timestamp":1742424900000,"open":344.1,"high":344.3,"low":344.1,"close":344.1,"volume":0.000539999979082495},{"timestamp":1742424960000,"open":344.2,"high":344.2,"low":344,"close":344.1,"volume":0.0004799999878741801},{"timestamp":1742425020000,"open":343.9,"high":344.1,"low":343.9,"close":344.1,"volume":0.0003969999961555004},{"timestamp":1742425080000,"open":344,"high":344.1,"low":343.8,"close":343.8,"volume":0.001117000007070601},{"timestamp":1742425140000,"open":343.9,"high":344,"low":343.8,"close":343.8,"volume":0.0008399999933317304},{"timestamp":1742425200000,"open":343.9,"high":344.5,"low":343.9,"close":344,"volume":0.0012740000383928418},{"timestamp":1742425260000,"open":344.1,"high":344.4,"low":344.1,"close":344.3,"volume":0.0011399999493733048},{"timestamp":1742425320000,"open":344.4,"high":344.5,"low":344.1,"close":344.1,"volume":0.0007200000109151006},{"timestamp":1742425380000,"open":344.1,"high":344.1,"low":343.9,"close":344,"volume":0.0004799999878741801},{"timestamp":1742425440000,"open":343.9,"high":344.3,"low":343.9,"close":344.1,"volume":0.0008769999840296805},{"timestamp":1742425500000,"open":344.2,"high":344.2,"low":343.9,"close":343.9,"volume":0.0008169999928213656},{"timestamp":1742425560000,"open":343.8,"high":344,"low":343.8,"close":343.8,"volume":0.0004199999966658652},{"timestamp":1742425620000,"open":343.9,"high":344.1,"low":343.9,"close":344.1,"volume":0.001019999966956675},{"timestamp":1742425680000,"open":344,"high":344.1,"low":343.9,"close":343.9,"volume":0.000539999979082495},{"timestamp":1742425740000,"open":343.9,"high":344,"low":343.8,"close":344,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":343.9,"high":344,"low":343.6,"close":343.7,"volume":0.0004799999878741801},{"timestamp":1742425860000,"open":343.7,"high":343.9,"low":343.6,"close":343.6,"volume":0.0004199999966658652},{"timestamp":1742425920000,"open":343.5,"high":343.5,"low":343.3,"close":343.5,"volume":0.0004199999966658652},{"timestamp":1742425980000,"open":343.6,"high":343.7,"low":343.3,"close":343.3,"volume":0.000539999979082495},{"timestamp":1742426040000,"open":343.4,"high":343.6,"low":343.3,"close":343.6,"volume":0.0004799999878741801},{"timestamp":1742426100000,"open":343.5,"high":343.6,"low":343.4,"close":343.5,"volume":0.0006000000284984708},{"timestamp":1742426160000,"open":343.5,"high":343.5,"low":343.4,"close":343.5,"volume":0.00023999999393709004},{"timestamp":1742426220000,"open":343.4,"high":343.5,"low":343.4,"close":343.4,"volume":0.0003000000142492354},{"timestamp":1742426280000,"open":343.5,"high":343.5,"low":343.1,"close":343.1,"volume":0.0006600000197067857},{"timestamp":1742426340000,"open":343.2,"high":343.5,"low":343.2,"close":343.5,"volume":0.00023999999393709004},{"timestamp":1742426400000,"open":343.6,"high":343.6,"low":343.5,"close":343.6,"volume":0.00018000000272877514},{"timestamp":1742426460000,"open":343.5,"high":344.1,"low":343.5,"close":344.1,"volume":0.000539999979082495},{"timestamp":1742426520000,"open":344,"high":344.1,"low":344,"close":344.1,"volume":0.00023999999393709004},{"timestamp":1742426580000,"open":344.2,"high":344.3,"low":344.1,"close":344.3,"volume":0.0007200000109151006},{"timestamp":1742426640000,"open":344.2,"high":344.2,"low":344.1,"close":344.2,"volume":0.0003000000142492354},{"timestamp":1742426700000,"open":344.4,"high":344.5,"low":344.4,"close":344.4,"volume":0.0003000000142492354},{"timestamp":1742426760000,"open":344.5,"high":345,"low":344.5,"close":345,"volume":0.0007200000109151006},{"timestamp":1742426820000,"open":345.1,"high":345.2,"low":345.1,"close":345.1,"volume":0.0007859999896027148},{"timestamp":1742426880000,"open":345.2,"high":345.2,"low":344.9,"close":345,"volume":0.0004799999878741801},{"timestamp":1742426940000,"open":345.1,"high":345.1,"low":345,"close":345.1,"volume":0.0003000000142492354},{"timestamp":1742427000000,"open":345,"high":345.1,"low":344.8,"close":344.9,"volume":0.0006370000191964209},{"timestamp":1742427060000,"open":344.9,"high":344.9,"low":344.7,"close":344.7,"volume":0.0006000000284984708},{"timestamp":1742427120000,"open":344.8,"high":345.2,"low":344.8,"close":345.1,"volume":0.001154000055976212},{"timestamp":1742427180000,"open":345.2,"high":345.3,"low":345,"close":345.1,"volume":0.0008769999840296805},{"timestamp":1742427240000,"open":345.3,"high":345.3,"low":345,"close":345,"volume":0.0003600000054575503},{"timestamp":1742427300000,"open":344.9,"high":344.9,"low":344.7,"close":344.8,"volume":0.0003600000054575503},{"timestamp":1742427360000,"open":344.7,"high":344.8,"low":344.6,"close":344.7,"volume":0.0006970000104047358},{"timestamp":1742427420000,"open":344.9,"high":345,"low":344.9,"close":344.9,"volume":0.0003000000142492354},{"timestamp":1742427480000,"open":345,"high":345.3,"low":344.9,"close":345.3,"volume":0.0008999999845400453},{"timestamp":1742427540000,"open":345.2,"high":345.3,"low":344.9,"close":345,"volume":0.0008999999845400453},{"timestamp":1742427600000,"open":344.9,"high":345,"low":344.7,"close":345,"volume":0.0009599999757483602},{"timestamp":1742427660000,"open":345.1,"high":345.6,"low":345.1,"close":345.6,"volume":0.0004689999914262444},{"timestamp":1742427720000,"open":345.5,"high":345.6,"low":345.4,"close":345.6,"volume":0.0009599999757483602},{"timestamp":1742427780000,"open":345.7,"high":345.8,"low":345.7,"close":345.7,"volume":0.0005619999719783664},{"timestamp":1742427840000,"open":345.5,"high":345.6,"low":345.4,"close":345.5,"volume":0.0004199999966658652},{"timestamp":1742427900000,"open":345.4,"high":345.6,"low":345.1,"close":345.2,"volume":0.0012600000482052565},{"timestamp":1742427960000,"open":345.1,"high":345.5,"low":345,"close":345.3,"volume":0.0009740000241436064},{"timestamp":1742428020000,"open":345.4,"high":345.6,"low":345.3,"close":345.6,"volume":0.0009369999752379954},{"timestamp":1742428080000,"open":345.7,"high":345.7,"low":345.6,"close":345.6,"volume":0.0003000000142492354},{"timestamp":1742428140000,"open":345.5,"high":345.5,"low":345.4,"close":345.4,"volume":0.0007800000021234155},{"timestamp":1742428200000,"open":345.5,"high":345.5,"low":345,"close":345,"volume":0.000742000003810972},{"timestamp":1742428260000,"open":345.1,"high":345.1,"low":344.8,"close":344.8,"volume":0.0006370000191964209},{"timestamp":1742428320000,"open":344.8,"high":344.8,"low":344.5,"close":344.6,"volume":0.0009139999747276306},{"timestamp":1742428380000,"open":344.7,"high":344.8,"low":344.7,"close":344.8,"volume":0.00018000000272877514},{"timestamp":1742428440000,"open":345,"high":345,"low":344.8,"close":344.8,"volume":0.000539999979082495},{"timestamp":1742428500000,"open":344.7,"high":344.8,"low":344.3,"close":344.4,"volume":0.0006970000104047358},{"timestamp":1742428560000,"open":344.3,"high":344.5,"low":344.2,"close":344.4,"volume":0.0007570000016130507},{"timestamp":1742428620000,"open":344.4,"high":344.5,"low":344.4,"close":344.4,"volume":0.0003600000054575503},{"timestamp":1742428680000,"open":344.3,"high":344.5,"low":344.2,"close":344.5,"volume":0.0007200000109151006},{"timestamp":1742428740000,"open":344.4,"high":344.4,"low":344.4,"close":344.4,"volume":0.00018000000272877514}]