[{"timestamp":1742391000000,"open":329.992,"high":330.462,"low":329.992,"close":330.462,"volume":0.31679999828338623},{"timestamp":1742391060000,"open":330.462,"high":330.462,"low":330.462,"close":330.462,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":330.462,"high":331.602,"low":330.462,"close":331.602,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":331.602,"high":331.602,"low":331.602,"close":331.602,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":331.672,"high":331.672,"low":331.672,"close":331.672,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":331.672,"high":331.672,"low":331.672,"close":331.672,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":331.672,"high":331.672,"low":331.672,"close":331.672,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":331.672,"high":331.802,"low":330.312,"close":331.802,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":331.622,"high":331.982,"low":331.622,"close":331.622,"volume":0.053700000047683716},{"timestamp":1742391600000,"open":330.722,"high":330.722,"low":330.312,"close":330.312,"volume":0.04859999939799309},{"timestamp":1742391660000,"open":330.312,"high":330.312,"low":330.312,"close":330.312,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":330.382,"high":330.702,"low":330.002,"close":330.002,"volume":0.06780000030994415},{"timestamp":1742391780000,"open":330.192,"high":330.382,"low":329.992,"close":329.992,"volume":0.093299999833107},{"timestamp":1742391840000,"open":329.992,"high":329.992,"low":329.992,"close":329.992,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":329.992,"high":331.252,"low":329.992,"close":331.252,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":331.252,"high":331.252,"low":331.252,"close":331.252,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":331.252,"high":331.442,"low":331.252,"close":331.262,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":331.262,"high":332.032,"low":331.262,"close":331.802,"volume":0.13199999928474426},{"timestamp":1742392140000,"open":331.802,"high":331.802,"low":331.262,"close":331.262,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":331.262,"high":331.262,"low":331.262,"close":331.262,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":331.512,"high":331.512,"low":331.262,"close":331.262,"volume":0.03539999946951866},{"timestamp":1742392320000,"open":331.562,"high":331.902,"low":331.262,"close":331.262,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":331.772,"high":331.772,"low":331.772,"close":331.772,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":331.772,"high":332.162,"low":331.772,"close":332.162,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":332.162,"high":332.162,"low":331.262,"close":332.012,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":331.262,"high":332.012,"low":331.262,"close":332.012,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":332.062,"high":332.107,"low":331.262,"close":331.852,"volume":0.1347000002861023},{"timestamp":1742392680000,"open":331.852,"high":332.152,"low":331.262,"close":332.152,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":331.992,"high":332.262,"low":331.262,"close":331.262,"volume":0.05460000038146973},{"timestamp":1742392800000,"open":331.262,"high":331.262,"low":331.262,"close":331.262,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":331.822,"high":331.822,"low":331.822,"close":331.822,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":331.822,"high":331.822,"low":331.822,"close":331.822,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":332.012,"high":332.012,"low":332.012,"close":332.012,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":332.012,"high":332.212,"low":332.012,"close":332.022,"volume":0.06270000338554382},{"timestamp":1742393160000,"open":332.022,"high":332.212,"low":332.022,"close":332.022,"volume":0.08009999990463257},{"timestamp":1742393220000,"open":332.022,"high":332.712,"low":332.022,"close":332.712,"volume":0.08009999990463257},{"timestamp":1742393280000,"open":332.512,"high":332.512,"low":331.572,"close":332.312,"volume":0.2393999993801117},{"timestamp":1742393340000,"open":331.572,"high":333.182,"low":331.572,"close":332.842,"volume":0.5063999891281128},{"timestamp":1742393400000,"open":333.182,"high":333.182,"low":332.842,"close":332.842,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":333.182,"high":333.182,"low":333.182,"close":333.182,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":333.182,"high":333.182,"low":332.842,"close":332.842,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":332.842,"high":332.842,"low":332.842,"close":332.842,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":333.182,"high":333.312,"low":333.182,"close":333.182,"volume":0.1469999998807907},{"timestamp":1742393760000,"open":333.182,"high":333.182,"low":333.182,"close":333.182,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":333.182,"high":333.302,"low":333.182,"close":333.302,"volume":0.15929999947547913},{"timestamp":1742393880000,"open":333.302,"high":333.302,"low":333.302,"close":333.302,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":333.302,"high":333.302,"low":333.302,"close":333.302,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":333.622,"high":333.622,"low":333.302,"close":333.302,"volume":0.0494999997317791},{"timestamp":1742394060000,"open":333.302,"high":334.042,"low":333.302,"close":333.932,"volume":0.1185000017285347},{"timestamp":1742394120000,"open":333.932,"high":333.932,"low":333.742,"close":333.752,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":334.232,"high":334.242,"low":333.982,"close":334.112,"volume":0.10740000009536743},{"timestamp":1742394240000,"open":333.982,"high":334.472,"low":333.982,"close":334.472,"volume":0.13379999995231628},{"timestamp":1742394360000,"open":334.472,"high":334.802,"low":334.472,"close":334.802,"volume":0.11879999935626984},{"timestamp":1742394420000,"open":334.802,"high":334.802,"low":334.472,"close":334.682,"volume":0.11879999935626984},{"timestamp":1742394480000,"open":334.682,"high":334.802,"low":334.562,"close":334.562,"volume":0.3431999981403351},{"timestamp":1742394540000,"open":334.472,"high":334.572,"low":334.132,"close":334.572,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":334.572,"high":334.952,"low":334.572,"close":334.572,"volume":0.10559999942779541},{"timestamp":1742394660000,"open":334.452,"high":334.452,"low":334.452,"close":334.452,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":334.452,"high":334.452,"low":334.452,"close":334.452,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":334.452,"high":334.452,"low":334.452,"close":334.452,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":334.452,"high":334.452,"low":333.792,"close":333.792,"volume":0.15839999914169312},{"timestamp":1742394960000,"open":333.792,"high":333.792,"low":333.792,"close":333.792,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":333.792,"high":333.792,"low":333.332,"close":333.332,"volume":0.13199999928474426},{"timestamp":1742395140000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":333.332,"high":333.332,"low":333.042,"close":333.042,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":333.182,"high":333.182,"low":333.182,"close":333.182,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":333.182,"high":333.182,"low":333.182,"close":333.182,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":333.392,"high":333.792,"low":333.182,"close":333.752,"volume":0.06780000030994415},{"timestamp":1742395860000,"open":333.752,"high":333.752,"low":333.532,"close":333.532,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":333.532,"high":333.532,"low":332.752,"close":333.202,"volume":0.3003000020980835},{"timestamp":1742395980000,"open":333.202,"high":333.202,"low":333.202,"close":333.202,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":333.202,"high":333.202,"low":333.102,"close":333.102,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":333.102,"high":333.102,"low":333.002,"close":333.002,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":333.002,"high":333.002,"low":333.002,"close":333.002,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":333.002,"high":333.522,"low":333.002,"close":333.002,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":333.372,"high":333.372,"low":333.002,"close":333.002,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":333.352,"high":333.362,"low":333.032,"close":333.362,"volume":0.16110000014305115},{"timestamp":1742396460000,"open":333.362,"high":333.412,"low":333.032,"close":333.032,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":333.202,"high":333.772,"low":333.032,"close":333.682,"volume":0.10559999942779541},{"timestamp":1742396580000,"open":333.682,"high":333.682,"low":333.682,"close":333.682,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":333.682,"high":333.682,"low":333.682,"close":333.682,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":333.672,"high":333.672,"low":333.282,"close":333.282,"volume":0.1451999992132187},{"timestamp":1742396760000,"open":333.492,"high":333.492,"low":333.282,"close":333.282,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":333.492,"high":333.492,"low":333.282,"close":333.282,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":333.522,"high":333.522,"low":333.282,"close":333.282,"volume":0.11460000276565552},{"timestamp":1742396940000,"open":333.492,"high":333.492,"low":333.282,"close":333.392,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":333.492,"high":333.492,"low":333.492,"close":333.492,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":333.482,"high":333.522,"low":333.482,"close":333.482,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":333.482,"high":333.482,"low":333.482,"close":333.482,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":333.482,"high":333.482,"low":333.482,"close":333.482,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":333.492,"high":333.492,"low":333.482,"close":333.482,"volume":0.11879999935626984},{"timestamp":1742397360000,"open":333.482,"high":333.492,"low":333.482,"close":333.482,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":333.482,"high":333.492,"low":333.292,"close":333.372,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":333.372,"high":333.372,"low":333.282,"close":333.282,"volume":0.022199999541044235},{"timestamp":1742397600000,"open":333.032,"high":333.112,"low":333.032,"close":333.112,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":333.112,"high":333.592,"low":333.032,"close":333.592,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":333.592,"high":333.682,"low":333.592,"close":333.682,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":333.592,"high":333.592,"low":333.412,"close":333.422,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":333.432,"high":333.432,"low":333.432,"close":333.432,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":333.442,"high":333.492,"low":333.442,"close":333.492,"volume":0.05640000104904175},{"timestamp":1742398020000,"open":333.492,"high":333.492,"low":333.492,"close":333.492,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":333.502,"high":333.522,"low":333.502,"close":333.522,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":333.662,"high":333.662,"low":333.532,"close":333.662,"volume":0.1875},{"timestamp":1742398200000,"open":333.662,"high":333.662,"low":333.662,"close":333.662,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":333.802,"high":333.802,"low":333.662,"close":333.662,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":333.662,"high":333.662,"low":333.662,"close":333.662,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":333.662,"high":333.662,"low":333.662,"close":333.662,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":333.662,"high":333.792,"low":333.662,"close":333.792,"volume":0.053700000047683716},{"timestamp":1742398500000,"open":333.802,"high":333.802,"low":333.802,"close":333.802,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":333.802,"high":333.802,"low":333.802,"close":333.802,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":333.802,"high":333.802,"low":333.802,"close":333.802,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":333.872,"high":333.872,"low":333.802,"close":333.802,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":333.422,"high":333.422,"low":333.322,"close":333.322,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":333.322,"high":333.322,"low":333.322,"close":333.322,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":333.322,"high":333.612,"low":333.322,"close":333.612,"volume":0.15839999914169312},{"timestamp":1742398980000,"open":333.622,"high":333.732,"low":333.622,"close":333.732,"volume":0.13379999995231628},{"timestamp":1742399100000,"open":333.742,"high":333.742,"low":333.742,"close":333.742,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":333.742,"high":333.742,"low":333.742,"close":333.742,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":333.742,"high":333.742,"low":333.742,"close":333.742,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":333.752,"high":333.842,"low":333.752,"close":333.842,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":333.852,"high":334.012,"low":333.852,"close":334.012,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":334.042,"high":334.042,"low":334.042,"close":334.042,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":334.052,"high":334.102,"low":334.052,"close":334.102,"volume":0.014100000262260437},{"timestamp":1742399580000,"open":334.102,"high":334.102,"low":334.102,"close":334.102,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":334.212,"high":334.282,"low":334.102,"close":334.282,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":334.212,"high":334.282,"low":333.882,"close":334.092,"volume":0.11640000343322754},{"timestamp":1742399760000,"open":333.882,"high":333.882,"low":333.652,"close":333.652,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":333.652,"high":333.652,"low":333.652,"close":333.652,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":333.002,"high":333.452,"low":333.002,"close":333.452,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":333.452,"high":333.552,"low":333.452,"close":333.552,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":333.562,"high":333.852,"low":333.562,"close":333.632,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":333.742,"high":333.852,"low":333.742,"close":333.742,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":333.742,"high":333.742,"low":333.742,"close":333.742,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":333.742,"high":333.762,"low":333.742,"close":333.762,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":334.012,"high":334.012,"low":333.772,"close":333.882,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":333.882,"high":333.942,"low":333.882,"close":333.942,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":333.952,"high":334.092,"low":333.952,"close":334.062,"volume":0.08009999990463257},{"timestamp":1742400600000,"open":334.062,"high":334.342,"low":334.062,"close":334.272,"volume":0.06780000030994415},{"timestamp":1742400660000,"open":334.272,"high":334.272,"low":334.272,"close":334.272,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":334.272,"high":334.272,"low":333.922,"close":333.922,"volume":0.11460000276565552},{"timestamp":1742400840000,"open":333.922,"high":333.922,"low":333.562,"close":333.562,"volume":0.08399999886751175},{"timestamp":1742400900000,"open":333.562,"high":333.632,"low":333.562,"close":333.632,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":333.642,"high":333.642,"low":333.642,"close":333.642,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":333.642,"high":333.642,"low":333.452,"close":333.452,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":333.452,"high":333.452,"low":333.452,"close":333.452,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":333.452,"high":333.452,"low":333.372,"close":333.372,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":333.232,"high":333.312,"low":333.132,"close":333.132,"volume":0.04050000011920929},{"timestamp":1742401500000,"open":333.162,"high":333.162,"low":333.052,"close":333.052,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":332.922,"high":332.922,"low":332.922,"close":332.922,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":332.922,"high":332.922,"low":332.922,"close":332.922,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":332.922,"high":332.922,"low":332.922,"close":332.922,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":332.922,"high":333.132,"low":332.922,"close":332.932,"volume":0.10559999942779541},{"timestamp":1742401800000,"open":333.132,"high":333.132,"low":333.132,"close":333.132,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":333.002,"high":333.132,"low":333.002,"close":333.012,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":332.952,"high":333.022,"low":332.952,"close":333.022,"volume":0.027300000190734863},{"timestamp":1742401980000,"open":333.022,"high":333.202,"low":333.022,"close":333.202,"volume":0.3653999865055084},{"timestamp":1742402040000,"open":333.212,"high":333.682,"low":333.212,"close":333.682,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":333.682,"high":333.952,"low":333.682,"close":333.792,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":334.072,"high":334.072,"low":333.852,"close":333.992,"volume":0.08009999990463257},{"timestamp":1742402280000,"open":334.002,"high":334.002,"low":333.252,"close":333.252,"volume":0.11969999969005585},{"timestamp":1742402340000,"open":333.252,"high":333.252,"low":332.722,"close":333.242,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":333.252,"high":333.252,"low":333.252,"close":333.252,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":333.252,"high":333.252,"low":333.252,"close":333.252,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":333.442,"high":333.452,"low":333.442,"close":333.452,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":333.452,"high":333.452,"low":333.452,"close":333.452,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":333.462,"high":333.472,"low":333.462,"close":333.472,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":333.472,"high":333.472,"low":333.472,"close":333.472,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":333.472,"high":333.472,"low":333.262,"close":333.272,"volume":0.10140000283718109},{"timestamp":1742403240000,"open":333.272,"high":333.272,"low":333.272,"close":333.272,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":333.332,"high":333.332,"low":333.282,"close":333.282,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":333.292,"high":333.292,"low":333.292,"close":333.292,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":333.132,"high":333.522,"low":333.132,"close":333.522,"volume":0.17249999940395355},{"timestamp":1742403480000,"open":333.482,"high":333.512,"low":333.422,"close":333.512,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":333.512,"high":333.522,"low":333.512,"close":333.522,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":333.682,"high":333.682,"low":333.642,"close":333.682,"volume":0.053700000047683716},{"timestamp":1742403780000,"open":333.662,"high":333.682,"low":333.602,"close":333.682,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":333.692,"high":333.692,"low":333.602,"close":333.602,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":333.552,"high":333.552,"low":333.202,"close":333.402,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":333.402,"high":333.412,"low":333.202,"close":333.202,"volume":0.21209999918937683},{"timestamp":1742404020000,"open":333.192,"high":333.192,"low":333.192,"close":333.192,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":333.192,"high":333.192,"low":333.192,"close":333.192,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":333.192,"high":333.192,"low":333.192,"close":333.192,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":333.192,"high":333.192,"low":333.192,"close":333.192,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":333.192,"high":333.342,"low":333.192,"close":333.342,"volume":0.10649999976158142},{"timestamp":1742404320000,"open":333.342,"high":333.342,"low":333.072,"close":333.082,"volume":0.03629999980330467},{"timestamp":1742404380000,"open":333.112,"high":333.112,"low":333.032,"close":333.112,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":333.032,"high":333.112,"low":332.842,"close":332.842,"volume":0.06270000338554382},{"timestamp":1742404560000,"open":332.842,"high":332.842,"low":332.842,"close":332.842,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":332.842,"high":332.852,"low":332.842,"close":332.852,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":332.862,"high":332.892,"low":332.862,"close":332.892,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":332.912,"high":332.942,"low":332.912,"close":332.942,"volume":0.05460000038146973},{"timestamp":1742404800000,"open":332.952,"high":333.302,"low":332.862,"close":333.102,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":333.082,"high":333.122,"low":332.932,"close":333.122,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":333.022,"high":333.022,"low":332.842,"close":332.842,"volume":0.1451999992132187},{"timestamp":1742404980000,"open":332.842,"high":332.842,"low":332.842,"close":332.842,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":332.842,"high":332.842,"low":332.792,"close":332.792,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":332.792,"high":332.792,"low":332.602,"close":332.602,"volume":0.1979999989271164},{"timestamp":1742405160000,"open":332.602,"high":332.602,"low":332.522,"close":332.562,"volume":0.10649999976158142},{"timestamp":1742405220000,"open":332.912,"high":333.002,"low":332.702,"close":332.702,"volume":0.20069999992847443},{"timestamp":1742405280000,"open":332.882,"high":332.882,"low":332.702,"close":332.882,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":332.702,"high":332.702,"low":332.432,"close":332.432,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":332.432,"high":332.492,"low":332.432,"close":332.492,"volume":0.053700000047683716},{"timestamp":1742405460000,"open":332.492,"high":332.492,"low":332.492,"close":332.492,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":332.492,"high":332.562,"low":332.492,"close":332.562,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":332.562,"high":332.692,"low":332.562,"close":332.692,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":332.602,"high":332.602,"low":332.602,"close":332.602,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":332.602,"high":332.602,"low":332.602,"close":332.602,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":332.642,"high":332.642,"low":332.642,"close":332.642,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":332.642,"high":332.642,"low":332.642,"close":332.642,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":332.642,"high":332.642,"low":332.642,"close":332.642,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":332.642,"high":333.332,"low":332.642,"close":333.332,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":333.332,"high":333.332,"low":333.102,"close":333.202,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":333.202,"high":333.392,"low":333.202,"close":333.392,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":333.392,"high":333.392,"low":333.312,"close":333.312,"volume":0.061799999326467514},{"timestamp":1742406180000,"open":333.312,"high":333.312,"low":333.312,"close":333.312,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":333.332,"high":333.332,"low":333.332,"close":333.332,"volume":0.0008999999845400453},{"timestamp":1742406300000,"open":333.332,"high":333.332,"low":332.422,"close":332.932,"volume":0.2070000022649765},{"timestamp":1742406360000,"open":332.932,"high":332.932,"low":332.932,"close":332.932,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":332.932,"high":332.932,"low":332.932,"close":332.932,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":332.932,"high":332.952,"low":332.932,"close":332.952,"volume":0.053700000047683716},{"timestamp":1742406540000,"open":332.952,"high":332.952,"low":332.952,"close":332.952,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":332.962,"high":332.962,"low":332.962,"close":332.962,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":332.982,"high":333.282,"low":332.982,"close":333.152,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":333.042,"high":333.042,"low":333.042,"close":333.042,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":333.042,"high":333.042,"low":333.042,"close":333.042,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":333.042,"high":333.042,"low":332.342,"close":332.972,"volume":0.11969999969005585},{"timestamp":1742406900000,"open":332.972,"high":332.972,"low":332.972,"close":332.972,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":332.972,"high":333.302,"low":332.962,"close":332.962,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":333.302,"high":333.652,"low":333.252,"close":333.652,"volume":0.12150000035762787},{"timestamp":1742407080000,"open":333.652,"high":333.652,"low":333.652,"close":333.652,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":332.392,"high":332.602,"low":332.162,"close":332.162,"volume":0.1451999992132187},{"timestamp":1742407200000,"open":332.162,"high":332.292,"low":331.252,"close":332.292,"volume":0.0608999989926815},{"timestamp":1742407260000,"open":333.082,"high":333.082,"low":332.292,"close":332.422,"volume":0.039000000804662704},{"timestamp":1742407320000,"open":332.422,"high":332.422,"low":332.422,"close":332.422,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":332.432,"high":333.162,"low":332.422,"close":332.892,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":332.892,"high":333.002,"low":332.752,"close":332.912,"volume":0.093299999833107},{"timestamp":1742407500000,"open":332.752,"high":332.812,"low":332.502,"close":332.502,"volume":0.10649999976158142},{"timestamp":1742407560000,"open":332.502,"high":332.502,"low":332.492,"close":332.492,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":332.492,"high":332.492,"low":332.302,"close":332.302,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":332.332,"high":332.582,"low":332.332,"close":332.452,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":332.905,"high":332.905,"low":332.682,"close":332.682,"volume":0.10830000042915344},{"timestamp":1742407800000,"open":332.682,"high":332.922,"low":332.682,"close":332.822,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":332.832,"high":333.192,"low":332.822,"close":333.162,"volume":0.1347000002861023},{"timestamp":1742407920000,"open":333.162,"high":333.182,"low":333.162,"close":333.162,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":333.162,"high":333.182,"low":332.962,"close":332.962,"volume":0.08910000324249268},{"timestamp":1742408040000,"open":332.962,"high":332.962,"low":332.962,"close":332.962,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":332.962,"high":332.962,"low":332.962,"close":332.962,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":332.962,"high":332.962,"low":332.962,"close":332.962,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":332.962,"high":332.962,"low":331.932,"close":332.162,"volume":0.23849999904632568},{"timestamp":1742408280000,"open":332.482,"high":332.482,"low":332.472,"close":332.472,"volume":0.027300000190734863},{"timestamp":1742408340000,"open":332.232,"high":332.312,"low":332.222,"close":332.312,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":332.312,"high":332.312,"low":332.292,"close":332.292,"volume":0.13199999928474426},{"timestamp":1742408460000,"open":332.292,"high":332.292,"low":332.292,"close":332.292,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":332.222,"high":332.262,"low":332.222,"close":332.262,"volume":0.15839999914169312},{"timestamp":1742408640000,"open":332.292,"high":332.312,"low":332.292,"close":332.312,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":332.312,"high":332.312,"low":332.312,"close":332.312,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":332.312,"high":332.312,"low":332.312,"close":332.312,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":332.312,"high":332.312,"low":332.102,"close":332.102,"volume":0.08879999816417694},{"timestamp":1742409000000,"open":332.112,"high":332.112,"low":332.112,"close":332.112,"volume":0.0008999999845400453},{"timestamp":1742409060000,"open":332.122,"high":332.732,"low":332.112,"close":332.662,"volume":0.1412999927997589},{"timestamp":1742409120000,"open":332.662,"high":332.942,"low":332.662,"close":332.792,"volume":0.1356000006198883},{"timestamp":1742409180000,"open":332.942,"high":333.052,"low":332.392,"close":332.512,"volume":0.20550000667572021},{"timestamp":1742409240000,"open":332.352,"high":332.352,"low":332.342,"close":332.342,"volume":0.09239999949932098},{"timestamp":1742409300000,"open":332.452,"high":333.072,"low":332.452,"close":332.802,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":332.872,"high":332.872,"low":332.872,"close":332.872,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":333.112,"high":333.192,"low":333.002,"close":333.002,"volume":0.05460000038146973},{"timestamp":1742409480000,"open":333.002,"high":333.002,"low":333.002,"close":333.002,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":333.002,"high":333.012,"low":333.002,"close":333.002,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":333.002,"high":333.002,"low":333.002,"close":333.002,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":333.002,"high":333.682,"low":332.992,"close":333.682,"volume":0.09690000116825104},{"timestamp":1742409780000,"open":333.682,"high":333.682,"low":333.562,"close":333.622,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":333.612,"high":333.862,"low":333.612,"close":333.862,"volume":0.093299999833107},{"timestamp":1742409900000,"open":333.852,"high":333.852,"low":333.832,"close":333.832,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":333.842,"high":333.852,"low":333.652,"close":333.682,"volume":0.06449999660253525},{"timestamp":1742410020000,"open":333.682,"high":333.682,"low":333.682,"close":333.682,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":333.882,"high":333.882,"low":333.762,"close":333.882,"volume":0.06780000030994415},{"timestamp":1742410140000,"open":334.232,"high":334.232,"low":334.082,"close":334.092,"volume":0.05550000071525574},{"timestamp":1742410260000,"open":334.082,"high":334.092,"low":334.082,"close":334.092,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":334.092,"high":334.192,"low":334.082,"close":334.192,"volume":0.10740000009536743},{"timestamp":1742410380000,"open":334.232,"high":334.382,"low":334.232,"close":334.252,"volume":0.05550000071525574},{"timestamp":1742410440000,"open":334.252,"high":334.252,"low":333.922,"close":333.922,"volume":0.16410000622272491},{"timestamp":1742410500000,"open":333.922,"high":334.042,"low":333.922,"close":334.042,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":334.062,"high":334.252,"low":334.062,"close":334.252,"volume":0.05640000104904175},{"timestamp":1742410620000,"open":334.252,"high":334.262,"low":334.252,"close":334.262,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":334.272,"high":334.272,"low":333.942,"close":333.942,"volume":0.04050000011920929},{"timestamp":1742410740000,"open":333.952,"high":334.132,"low":333.952,"close":334.132,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":334.142,"high":334.727,"low":334.132,"close":334.592,"volume":0.09690000116825104},{"timestamp":1742410860000,"open":334.412,"high":334.612,"low":334.302,"close":334.302,"volume":0.13259999454021454},{"timestamp":1742410920000,"open":334.302,"high":334.302,"low":334.302,"close":334.302,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":334.302,"high":334.562,"low":334.302,"close":334.562,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":334.432,"high":334.542,"low":334.432,"close":334.532,"volume":0.08100000023841858},{"timestamp":1742411100000,"open":334.552,"high":334.992,"low":334.552,"close":334.932,"volume":0.05640000104904175},{"timestamp":1742411220000,"open":334.672,"high":334.952,"low":334.672,"close":334.952,"volume":0.10740000009536743},{"timestamp":1742411280000,"open":334.952,"high":334.962,"low":334.952,"close":334.962,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":334.962,"high":335.392,"low":334.962,"close":335.392,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":335.392,"high":335.392,"low":335.232,"close":335.322,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":335.322,"high":335.322,"low":335.182,"close":335.182,"volume":0.0575999990105629},{"timestamp":1742411520000,"open":335.182,"high":335.182,"low":334.972,"close":335.012,"volume":0.11969999969005585},{"timestamp":1742411580000,"open":335.012,"high":335.012,"low":335.012,"close":335.012,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":335.312,"high":335.372,"low":335.212,"close":335.212,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":335.272,"high":335.272,"low":335.052,"close":335.072,"volume":0.08100000023841858},{"timestamp":1742411760000,"open":335.072,"high":335.072,"low":334.762,"close":334.762,"volume":0.2402999997138977},{"timestamp":1742411820000,"open":334.832,"high":335.062,"low":334.762,"close":335.062,"volume":0.15780000388622284},{"timestamp":1742411880000,"open":334.892,"high":335.092,"low":334.892,"close":335.062,"volume":0.06780000030994415},{"timestamp":1742411940000,"open":334.942,"high":335.082,"low":334.902,"close":334.902,"volume":0.08910000324249268},{"timestamp":1742412000000,"open":334.832,"high":334.832,"low":334.492,"close":334.602,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":334.602,"high":334.602,"low":334.602,"close":334.602,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":334.612,"high":334.612,"low":334.612,"close":334.612,"volume":0.014100000262260437},{"timestamp":1742412180000,"open":334.612,"high":334.612,"low":334.512,"close":334.512,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":334.512,"high":334.512,"low":334.282,"close":334.422,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":334.472,"high":334.472,"low":334.282,"close":334.422,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":334.282,"high":334.282,"low":334.282,"close":334.282,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":334.282,"high":334.282,"low":333.632,"close":334.102,"volume":0.1451999992132187},{"timestamp":1742412480000,"open":334.242,"high":334.242,"low":334.102,"close":334.102,"volume":0.11129999905824661},{"timestamp":1742412540000,"open":334.102,"high":334.852,"low":334.102,"close":334.852,"volume":0.1469999998807907},{"timestamp":1742412600000,"open":334.692,"high":334.752,"low":334.692,"close":334.752,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":334.752,"high":334.752,"low":334.422,"close":334.682,"volume":0.15929999947547913},{"timestamp":1742412720000,"open":334.682,"high":334.682,"low":334.682,"close":334.682,"volume":0.13199999928474426},{"timestamp":1742412780000,"open":334.682,"high":335.102,"low":334.682,"close":335.102,"volume":0.09510000050067902},{"timestamp":1742412840000,"open":335.102,"high":335.232,"low":334.932,"close":335.232,"volume":0.10409999638795853},{"timestamp":1742412900000,"open":335.242,"high":335.272,"low":334.432,"close":334.432,"volume":0.24089999496936798},{"timestamp":1742412960000,"open":334.432,"high":334.432,"low":334.392,"close":334.402,"volume":0.11550000309944153},{"timestamp":1742413020000,"open":334.402,"high":334.822,"low":334.402,"close":334.822,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":334.822,"high":334.952,"low":334.822,"close":334.952,"volume":0.0414000004529953},{"timestamp":1742413140000,"open":334.832,"high":334.952,"low":334.182,"close":334.182,"volume":0.33180001378059387},{"timestamp":1742413200000,"open":334.202,"high":334.362,"low":334.112,"close":334.362,"volume":0.09690000116825104},{"timestamp":1742413260000,"open":334.362,"high":334.422,"low":334.362,"close":334.422,"volume":0.08009999990463257},{"timestamp":1742413320000,"open":334.422,"high":334.422,"low":334.422,"close":334.422,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":334.422,"high":334.722,"low":334.422,"close":334.722,"volume":0.21389999985694885},{"timestamp":1742413440000,"open":334.722,"high":334.832,"low":334.442,"close":334.832,"volume":0.17249999940395355},{"timestamp":1742413500000,"open":334.832,"high":335.262,"low":334.832,"close":335.162,"volume":0.2280000001192093},{"timestamp":1742413560000,"open":335.162,"high":335.162,"low":334.842,"close":334.892,"volume":0.41909998655319214},{"timestamp":1742413620000,"open":334.842,"high":334.842,"low":334.622,"close":334.732,"volume":0.1469999998807907},{"timestamp":1742413680000,"open":334.732,"high":335.072,"low":334.732,"close":335.072,"volume":0.09510000050067902},{"timestamp":1742413740000,"open":335.262,"high":335.272,"low":335.142,"close":335.142,"volume":0.1551000028848648},{"timestamp":1742413800000,"open":335.332,"high":335.332,"low":334.792,"close":334.792,"volume":0.2888999879360199},{"timestamp":1742413860000,"open":334.792,"high":334.792,"low":334.192,"close":334.242,"volume":0.3765000104904175},{"timestamp":1742413920000,"open":334.422,"high":334.802,"low":334.392,"close":334.752,"volume":0.18690000474452972},{"timestamp":1742413980000,"open":334.752,"high":334.962,"low":334.752,"close":334.962,"volume":0.1875},{"timestamp":1742414040000,"open":334.962,"high":335.142,"low":334.842,"close":334.912,"volume":0.16380000114440918},{"timestamp":1742414100000,"open":335.012,"high":335.072,"low":334.812,"close":334.812,"volume":0.20069999992847443},{"timestamp":1742414160000,"open":334.812,"high":334.852,"low":334.792,"close":334.792,"volume":0.093299999833107},{"timestamp":1742414220000,"open":334.792,"high":335.002,"low":334.792,"close":334.822,"volume":0.1842000037431717},{"timestamp":1742414280000,"open":334.862,"high":334.862,"low":334.092,"close":334.412,"volume":0.5777999758720398},{"timestamp":1742414340000,"open":334.412,"high":334.532,"low":333.452,"close":333.452,"volume":0.5601000189781189}]