[{"timestamp":1742371200000,"open":337.594,"high":338.194,"low":336.594,"close":337.494,"volume":0.516789972782135},{"timestamp":1742371260000,"open":337.394,"high":337.894,"low":337.394,"close":337.794,"volume":0.3201799988746643},{"timestamp":1742371320000,"open":337.894,"high":338.594,"low":337.694,"close":338.294,"volume":0.27667999267578125},{"timestamp":1742371380000,"open":338.294,"high":338.294,"low":337.494,"close":338.194,"volume":0.28290000557899475},{"timestamp":1742371440000,"open":338.194,"high":338.194,"low":337.794,"close":338.094,"volume":0.2303999960422516},{"timestamp":1742371500000,"open":338.294,"high":338.594,"low":338.094,"close":338.594,"volume":0.2830899953842163},{"timestamp":1742371560000,"open":338.394,"high":338.494,"low":338.194,"close":338.194,"volume":0.147599995136261},{"timestamp":1742371620000,"open":338.194,"high":338.194,"low":337.694,"close":337.894,"volume":0.295199990272522},{"timestamp":1742371680000,"open":337.794,"high":338.594,"low":337.794,"close":338.394,"volume":0.2711699903011322},{"timestamp":1742371740000,"open":338.294,"high":338.294,"low":337.494,"close":337.894,"volume":0.2460000067949295},{"timestamp":1742371800000,"open":337.894,"high":338.294,"low":337.894,"close":338.094,"volume":0.3041999936103821},{"timestamp":1742371860000,"open":338.094,"high":338.094,"low":337.394,"close":337.494,"volume":0.27059999108314514},{"timestamp":1742371920000,"open":337.594,"high":337.694,"low":337.394,"close":337.394,"volume":0.39048999547958374},{"timestamp":1742371980000,"open":337.394,"high":337.394,"low":336.594,"close":336.794,"volume":0.5009999871253967},{"timestamp":1742372040000,"open":336.794,"high":337.094,"low":336.594,"close":336.594,"volume":0.38148999214172363},{"timestamp":1742372100000,"open":336.394,"high":336.394,"low":334.894,"close":335.494,"volume":0.5044900178909302},{"timestamp":1742372160000,"open":335.594,"high":335.694,"low":334.994,"close":334.994,"volume":0.4025999903678894},{"timestamp":1742372220000,"open":335.094,"high":335.494,"low":334.994,"close":335.294,"volume":0.49219000339508057},{"timestamp":1742372280000,"open":335.294,"high":335.394,"low":334.594,"close":334.694,"volume":0.3935999870300293},{"timestamp":1742372340000,"open":334.594,"high":335.494,"low":334.594,"close":335.494,"volume":0.36899998784065247},{"timestamp":1742372400000,"open":335.594,"high":336.194,"low":335.594,"close":336.094,"volume":0.2460000067949295},{"timestamp":1742372460000,"open":336.194,"high":336.194,"low":335.694,"close":335.994,"volume":0.32899001240730286},{"timestamp":1742372520000,"open":335.994,"high":336.594,"low":335.994,"close":336.594,"volume":0.2707900106906891},{"timestamp":1742372580000,"open":336.694,"high":337.694,"low":336.694,"close":337.294,"volume":0.2337000072002411},{"timestamp":1742372640000,"open":337.494,"high":337.994,"low":337.494,"close":337.894,"volume":0.34439998865127563},{"timestamp":1742372700000,"open":337.994,"high":337.994,"low":337.594,"close":337.694,"volume":0.2583000063896179},{"timestamp":1742372760000,"open":337.594,"high":337.794,"low":337.094,"close":337.294,"volume":0.31668999791145325},{"timestamp":1742372820000,"open":337.194,"high":337.394,"low":336.994,"close":336.994,"volume":0.12300000339746475},{"timestamp":1742372880000,"open":336.994,"high":337.394,"low":336.894,"close":337.294,"volume":0.2460000067949295},{"timestamp":1742372940000,"open":337.394,"high":337.394,"low":336.694,"close":336.694,"volume":0.34439998865127563},{"timestamp":1742373000000,"open":336.694,"high":336.794,"low":336.194,"close":336.694,"volume":0.4059000015258789},{"timestamp":1742373060000,"open":336.594,"high":336.694,"low":336.394,"close":336.594,"volume":0.31999000906944275},{"timestamp":1742373120000,"open":336.494,"high":336.694,"low":336.194,"close":336.194,"volume":0.3075000047683716},{"timestamp":1742373180000,"open":336.094,"high":336.094,"low":335.894,"close":335.994,"volume":0.20909999310970306},{"timestamp":1742373240000,"open":335.994,"high":335.994,"low":335.594,"close":335.894,"volume":0.25867998600006104},{"timestamp":1742373300000,"open":335.994,"high":336.194,"low":335.994,"close":336.094,"volume":0.24618999660015106},{"timestamp":1742373360000,"open":335.994,"high":336.194,"low":335.994,"close":336.094,"volume":0.04919999837875366},{"timestamp":1742373420000,"open":336.194,"high":336.494,"low":335.894,"close":335.894,"volume":0.3075000047683716},{"timestamp":1742373480000,"open":335.894,"high":335.894,"low":335.594,"close":335.894,"volume":0.36899998784065247},{"timestamp":1742373540000,"open":335.794,"high":335.794,"low":335.494,"close":335.694,"volume":0.19679999351501465},{"timestamp":1742373600000,"open":335.794,"high":336.194,"low":335.794,"close":336.094,"volume":0.40647000074386597},{"timestamp":1742373660000,"open":336.094,"high":336.194,"low":335.894,"close":336.094,"volume":0.34439998865127563},{"timestamp":1742373720000,"open":336.194,"high":336.294,"low":335.894,"close":336.094,"volume":0.19679999351501465},{"timestamp":1742373780000,"open":336.194,"high":336.294,"low":335.294,"close":335.494,"volume":0.20909999310970306},{"timestamp":1742373840000,"open":335.394,"high":335.794,"low":335.394,"close":335.594,"volume":0.22139999270439148},{"timestamp":1742373900000,"open":335.494,"high":335.594,"low":335.094,"close":335.394,"volume":0.4552899897098541},{"timestamp":1742373960000,"open":335.294,"high":335.994,"low":335.294,"close":335.794,"volume":0.4273900091648102},{"timestamp":1742374020000,"open":335.894,"high":335.894,"low":335.594,"close":335.594,"volume":0.3197999894618988},{"timestamp":1742374080000,"open":335.594,"high":335.794,"low":335.594,"close":335.794,"volume":0.17219999432563782},{"timestamp":1742374140000,"open":335.794,"high":335.894,"low":335.694,"close":335.694,"volume":0.22139999270439148},{"timestamp":1742374200000,"open":335.794,"high":335.794,"low":335.694,"close":335.694,"volume":0.18449999392032623},{"timestamp":1742374260000,"open":335.694,"high":335.694,"low":335.594,"close":335.594,"volume":0.12300000339746475},{"timestamp":1742374320000,"open":335.594,"high":335.894,"low":335.494,"close":335.494,"volume":0.22709999978542328},{"timestamp":1742374380000,"open":335.594,"high":335.994,"low":335.594,"close":335.994,"volume":0.3568899929523468},{"timestamp":1742374440000,"open":335.894,"high":336.094,"low":335.894,"close":335.894,"volume":0.295199990272522},{"timestamp":1742374500000,"open":335.894,"high":336.294,"low":335.894,"close":336.294,"volume":0.1598999947309494},{"timestamp":1742374560000,"open":336.294,"high":336.294,"low":335.894,"close":335.894,"volume":0.18449999392032623},{"timestamp":1742374620000,"open":335.994,"high":336.094,"low":335.894,"close":335.894,"volume":0.19679999351501465},{"timestamp":1742374680000,"open":335.894,"high":335.994,"low":335.794,"close":335.794,"volume":0.27059999108314514},{"timestamp":1742374740000,"open":335.794,"high":335.894,"low":335.794,"close":335.794,"volume":0.17219999432563782},{"timestamp":1742374800000,"open":335.894,"high":335.994,"low":335.194,"close":335.294,"volume":0.3197999894618988},{"timestamp":1742374860000,"open":335.194,"high":335.494,"low":335.094,"close":335.094,"volume":0.16008999943733215},{"timestamp":1742374920000,"open":335.094,"high":335.294,"low":335.094,"close":335.194,"volume":0.16008999943733215},{"timestamp":1742374980000,"open":335.194,"high":335.294,"low":335.094,"close":335.094,"volume":0.18468999862670898},{"timestamp":1742375040000,"open":335.094,"high":335.094,"low":334.894,"close":334.894,"volume":0.3075000047683716},{"timestamp":1742375100000,"open":334.894,"high":335.394,"low":334.894,"close":335.294,"volume":0.2337000072002411},{"timestamp":1742375160000,"open":335.394,"high":335.694,"low":335.194,"close":335.194,"volume":0.44279998540878296},{"timestamp":1742375220000,"open":335.294,"high":335.494,"low":335.194,"close":335.494,"volume":0.13529999554157257},{"timestamp":1742375280000,"open":335.594,"high":335.594,"low":335.594,"close":335.594,"volume":0.02459999918937683},{"timestamp":1742375340000,"open":335.694,"high":336.694,"low":335.694,"close":336.694,"volume":0.19679999351501465},{"timestamp":1742375400000,"open":336.894,"high":336.994,"low":336.694,"close":336.694,"volume":0.20909999310970306},{"timestamp":1742375460000,"open":336.794,"high":337.094,"low":336.794,"close":336.994,"volume":0.16008999943733215},{"timestamp":1742375520000,"open":336.994,"high":336.994,"low":336.294,"close":336.594,"volume":0.24269999563694},{"timestamp":1742375580000,"open":336.494,"high":336.794,"low":336.194,"close":336.294,"volume":0.22139999270439148},{"timestamp":1742375640000,"open":336.294,"high":336.294,"low":336.294,"close":336.294,"volume":0.04919999837875366},{"timestamp":1742375700000,"open":336.294,"high":336.494,"low":336.294,"close":336.494,"volume":0.2460000067949295},{"timestamp":1742375760000,"open":336.594,"high":337.094,"low":336.594,"close":336.994,"volume":0.18449999392032623},{"timestamp":1742375820000,"open":337.094,"high":337.494,"low":337.094,"close":337.094,"volume":0.14778999984264374},{"timestamp":1742375880000,"open":337.194,"high":337.294,"low":337.194,"close":337.294,"volume":0.02459999918937683},{"timestamp":1742375940000,"open":337.394,"high":337.494,"low":337.394,"close":337.494,"volume":0.03689999878406525},{"timestamp":1742376000000,"open":337.494,"high":337.594,"low":337.294,"close":337.394,"volume":0.295199990272522},{"timestamp":1742376060000,"open":337.294,"high":337.294,"low":336.994,"close":337.094,"volume":0.1598999947309494},{"timestamp":1742376120000,"open":337.094,"high":337.094,"low":336.894,"close":336.894,"volume":0.12300000339746475},{"timestamp":1742376180000,"open":336.794,"high":337.594,"low":336.794,"close":337.594,"volume":0.34439998865127563},{"timestamp":1742376240000,"open":337.594,"high":337.994,"low":337.594,"close":337.994,"volume":0.2584899961948395},{"timestamp":1742376300000,"open":337.994,"high":337.994,"low":337.494,"close":337.494,"volume":0.1598999947309494},{"timestamp":1742376360000,"open":337.594,"high":337.894,"low":337.594,"close":337.894,"volume":0.09859000146389008},{"timestamp":1742376420000,"open":337.894,"high":337.994,"low":337.694,"close":337.994,"volume":0.06168999895453453},{"timestamp":1742376480000,"open":337.894,"high":337.894,"low":337.794,"close":337.794,"volume":0.02459999918937683},{"timestamp":1742376540000,"open":337.794,"high":338.394,"low":337.794,"close":338.394,"volume":0.13529999554157257},{"timestamp":1742376600000,"open":338.294,"high":338.294,"low":337.994,"close":338.194,"volume":0.147599995136261},{"timestamp":1742376660000,"open":338.294,"high":338.294,"low":338.294,"close":338.294,"volume":0.02459999918937683},{"timestamp":1742376720000,"open":338.294,"high":338.594,"low":338.294,"close":338.594,"volume":0.1598999947309494},{"timestamp":1742376780000,"open":338.694,"high":338.894,"low":338.694,"close":338.794,"volume":0.147599995136261},{"timestamp":1742376840000,"open":338.794,"high":338.894,"low":338.694,"close":338.894,"volume":0.10740000009536743},{"timestamp":1742376900000,"open":338.894,"high":338.994,"low":338.694,"close":338.794,"volume":0.1598999947309494},{"timestamp":1742376960000,"open":338.794,"high":338.794,"low":338.794,"close":338.794,"volume":0.061500001698732376},{"timestamp":1742377020000,"open":338.694,"high":338.894,"low":338.594,"close":338.894,"volume":0.13549000024795532},{"timestamp":1742377080000,"open":338.894,"high":338.894,"low":338.694,"close":338.694,"volume":0.08609999716281891},{"timestamp":1742377140000,"open":338.694,"high":338.694,"low":338.694,"close":338.694,"volume":0.02459999918937683},{"timestamp":1742377200000,"open":338.794,"high":338.794,"low":338.694,"close":338.694,"volume":0.03689999878406525},{"timestamp":1742377260000,"open":338.694,"high":338.694,"low":338.494,"close":338.694,"volume":0.20909999310970306},{"timestamp":1742377320000,"open":338.694,"high":338.694,"low":338.694,"close":338.694,"volume":0.012299999594688416},{"timestamp":1742377380000,"open":338.794,"high":339.094,"low":338.794,"close":338.994,"volume":0.0737999975681305},{"timestamp":1742377440000,"open":338.994,"high":339.094,"low":338.794,"close":338.794,"volume":0.13529999554157257},{"timestamp":1742377500000,"open":338.794,"high":338.794,"low":338.494,"close":338.494,"volume":0.14429999887943268},{"timestamp":1742377560000,"open":338.594,"high":338.694,"low":338.494,"close":338.494,"volume":0.09839999675750732},{"timestamp":1742377620000,"open":338.494,"high":338.494,"low":337.894,"close":337.894,"volume":0.19679999351501465},{"timestamp":1742377680000,"open":337.894,"high":338.094,"low":337.694,"close":338.094,"volume":0.2460000067949295},{"timestamp":1742377740000,"open":338.094,"high":338.194,"low":337.994,"close":338.194,"volume":0.20909999310970306},{"timestamp":1742377800000,"open":338.194,"high":338.194,"low":337.894,"close":337.994,"volume":0.18449999392032623},{"timestamp":1742377860000,"open":338.094,"high":338.394,"low":338.094,"close":338.194,"volume":0.12300000339746475},{"timestamp":1742377920000,"open":337.994,"high":338.094,"low":337.994,"close":337.994,"volume":0.0737999975681305},{"timestamp":1742377980000,"open":338.094,"high":338.394,"low":337.994,"close":338.194,"volume":0.31999000906944275},{"timestamp":1742378040000,"open":338.194,"high":338.394,"low":338.194,"close":338.294,"volume":0.049389999359846115},{"timestamp":1742378100000,"open":338.394,"high":338.394,"low":338.394,"close":338.394,"volume":0.2337000072002411},{"timestamp":1742378160000,"open":338.094,"high":338.394,"low":338.094,"close":338.294,"volume":0.20909999310970306},{"timestamp":1742378220000,"open":338.394,"high":338.594,"low":338.394,"close":338.494,"volume":0.08629000186920166},{"timestamp":1742378280000,"open":338.494,"high":338.494,"low":338.494,"close":338.494,"volume":0.012299999594688416},{"timestamp":1742378340000,"open":338.394,"high":338.394,"low":338.394,"close":338.394,"volume":0.012299999594688416},{"timestamp":1742378400000,"open":338.394,"high":338.394,"low":338.194,"close":338.294,"volume":0.03689999878406525},{"timestamp":1742378460000,"open":338.294,"high":338.294,"low":338.194,"close":338.194,"volume":0.02459999918937683},{"timestamp":1742378520000,"open":338.194,"high":338.294,"low":337.994,"close":338.294,"volume":0.0737999975681305},{"timestamp":1742378580000,"open":338.394,"high":338.394,"low":338.194,"close":338.194,"volume":0.08609999716281891},{"timestamp":1742378640000,"open":338.294,"high":338.394,"low":338.094,"close":338.294,"volume":0.2337000072002411},{"timestamp":1742378700000,"open":338.194,"high":338.494,"low":338.194,"close":338.494,"volume":0.08609999716281891},{"timestamp":1742378760000,"open":338.494,"high":338.694,"low":338.494,"close":338.694,"volume":0.061500001698732376},{"timestamp":1742378820000,"open":338.594,"high":338.794,"low":338.594,"close":338.794,"volume":0.09839999675750732},{"timestamp":1742378940000,"open":338.894,"high":339.194,"low":338.894,"close":338.994,"volume":0.11069999635219574},{"timestamp":1742379000000,"open":338.994,"high":339.094,"low":338.594,"close":338.594,"volume":0.08609999716281891},{"timestamp":1742379060000,"open":338.694,"high":338.794,"low":338.694,"close":338.794,"volume":0.1598999947309494},{"timestamp":1742379120000,"open":338.894,"high":338.894,"low":338.694,"close":338.794,"volume":0.18449999392032623},{"timestamp":1742379180000,"open":338.694,"high":338.694,"low":338.594,"close":338.594,"volume":0.13529999554157257},{"timestamp":1742379240000,"open":338.594,"high":338.594,"low":338.194,"close":338.194,"volume":0.295199990272522},{"timestamp":1742379300000,"open":338.194,"high":338.294,"low":338.094,"close":338.094,"volume":0.04919999837875366},{"timestamp":1742379360000,"open":338.094,"high":338.094,"low":337.594,"close":337.594,"volume":0.13529999554157257},{"timestamp":1742379420000,"open":337.294,"high":337.694,"low":336.794,"close":336.894,"volume":0.46759000420570374},{"timestamp":1742379480000,"open":336.994,"high":336.994,"low":336.194,"close":336.194,"volume":0.5166000127792358},{"timestamp":1742379540000,"open":336.194,"high":336.294,"low":335.894,"close":336.294,"volume":0.3568899929523468},{"timestamp":1742379600000,"open":336.294,"high":336.294,"low":334.794,"close":334.794,"volume":0.414900004863739},{"timestamp":1742379660000,"open":334.694,"high":335.094,"low":334.494,"close":334.894,"volume":0.7873899936676025},{"timestamp":1742379720000,"open":334.994,"high":335.294,"low":334.894,"close":335.194,"volume":0.3075000047683716},{"timestamp":1742379780000,"open":335.094,"high":335.194,"low":334.894,"close":334.994,"volume":0.2583000063896179},{"timestamp":1742379840000,"open":334.994,"high":335.294,"low":334.994,"close":335.294,"volume":0.28290000557899475},{"timestamp":1742379900000,"open":335.294,"high":335.294,"low":334.194,"close":334.494,"volume":0.516789972782135},{"timestamp":1742379960000,"open":334.394,"high":334.594,"low":333.794,"close":333.894,"volume":0.5042999982833862},{"timestamp":1742380020000,"open":333.894,"high":334.594,"low":333.894,"close":334.594,"volume":0.2707900106906891},{"timestamp":1742380080000,"open":334.694,"high":334.894,"low":334.694,"close":334.894,"volume":0.09839999675750732},{"timestamp":1742380140000,"open":334.994,"high":335.794,"low":334.994,"close":335.694,"volume":0.34439998865127563},{"timestamp":1742380200000,"open":335.794,"high":335.994,"low":335.694,"close":335.994,"volume":0.3321000039577484},{"timestamp":1742380260000,"open":335.994,"high":336.694,"low":335.994,"close":336.294,"volume":0.492000013589859},{"timestamp":1742380320000,"open":336.194,"high":336.394,"low":335.994,"close":336.394,"volume":0.3445900082588196},{"timestamp":1742380380000,"open":336.394,"high":336.994,"low":335.794,"close":336.594,"volume":0.4154700040817261},{"timestamp":1742380440000,"open":336.694,"high":336.994,"low":336.394,"close":336.894,"volume":0.2584899961948395},{"timestamp":1742380500000,"open":336.994,"high":337.094,"low":336.894,"close":336.894,"volume":0.11069999635219574},{"timestamp":1742380560000,"open":336.894,"high":336.994,"low":336.294,"close":336.494,"volume":0.4244700074195862},{"timestamp":1742380620000,"open":336.494,"high":336.594,"low":336.494,"close":336.494,"volume":0.19679999351501465},{"timestamp":1742380680000,"open":336.494,"high":336.494,"low":335.794,"close":336.094,"volume":0.295199990272522},{"timestamp":1742380740000,"open":336.094,"high":336.394,"low":335.894,"close":336.394,"volume":0.2337000072002411},{"timestamp":1742380800000,"open":336.494,"high":336.794,"low":336.394,"close":336.694,"volume":0.2460000067949295},{"timestamp":1742380860000,"open":336.694,"high":336.794,"low":336.694,"close":336.794,"volume":0.09839999675750732},{"timestamp":1742380920000,"open":336.694,"high":336.694,"low":335.794,"close":335.794,"volume":0.19679999351501465},{"timestamp":1742380980000,"open":335.794,"high":335.894,"low":334.994,"close":334.994,"volume":0.295199990272522},{"timestamp":1742381040000,"open":335.094,"high":335.494,"low":334.994,"close":335.294,"volume":0.27059999108314514},{"timestamp":1742381100000,"open":335.294,"high":335.594,"low":335.194,"close":335.394,"volume":0.38148999214172363},{"timestamp":1742381160000,"open":335.494,"high":335.594,"low":335.394,"close":335.594,"volume":0.08609999716281891},{"timestamp":1742381220000,"open":335.794,"high":336.194,"low":335.594,"close":336.194,"volume":0.3075000047683716},{"timestamp":1742381280000,"open":336.294,"high":336.294,"low":335.994,"close":335.994,"volume":0.0737999975681305},{"timestamp":1742381340000,"open":335.994,"high":335.994,"low":335.694,"close":335.794,"volume":0.08609999716281891},{"timestamp":1742381400000,"open":335.894,"high":335.894,"low":335.894,"close":335.894,"volume":0.04919999837875366},{"timestamp":1742381460000,"open":336.194,"high":336.294,"low":336.194,"close":336.294,"volume":0.1231900006532669},{"timestamp":1742381520000,"open":336.394,"high":336.394,"low":336.294,"close":336.394,"volume":0.03689999878406525},{"timestamp":1742381580000,"open":336.594,"high":336.694,"low":336.394,"close":336.394,"volume":0.11089000105857849},{"timestamp":1742381640000,"open":336.394,"high":336.394,"low":336.094,"close":336.194,"volume":0.2583000063896179},{"timestamp":1742381700000,"open":336.294,"high":336.494,"low":336.294,"close":336.294,"volume":0.13529999554157257},{"timestamp":1742381760000,"open":336.394,"high":336.594,"low":336.394,"close":336.594,"volume":0.13219000399112701},{"timestamp":1742381820000,"open":336.494,"high":336.494,"low":335.694,"close":335.694,"volume":0.12300000339746475},{"timestamp":1742381880000,"open":335.794,"high":335.794,"low":335.694,"close":335.694,"volume":0.02459999918937683},{"timestamp":1742381940000,"open":335.694,"high":335.994,"low":335.294,"close":335.894,"volume":0.22139999270439148},{"timestamp":1742382000000,"open":335.894,"high":336.294,"low":335.894,"close":336.194,"volume":0.27059999108314514},{"timestamp":1742382060000,"open":335.994,"high":335.994,"low":335.494,"close":335.494,"volume":0.19679999351501465},{"timestamp":1742382120000,"open":335.394,"high":335.794,"low":335.394,"close":335.794,"volume":0.11069999635219574},{"timestamp":1742382180000,"open":335.794,"high":335.794,"low":335.594,"close":335.594,"volume":0.1231900006532669},{"timestamp":1742382240000,"open":335.694,"high":335.794,"low":335.594,"close":335.794,"volume":0.09859000146389008},{"timestamp":1742382300000,"open":335.694,"high":335.894,"low":335.594,"close":335.694,"volume":0.2584899961948395},{"timestamp":1742382360000,"open":335.694,"high":335.894,"low":335.594,"close":335.894,"volume":0.16008999943733215},{"timestamp":1742382420000,"open":335.994,"high":336.394,"low":335.994,"close":336.394,"volume":0.11089000105857849},{"timestamp":1742382480000,"open":336.394,"high":336.394,"low":335.994,"close":336.094,"volume":0.19679999351501465},{"timestamp":1742382540000,"open":335.994,"high":335.994,"low":335.794,"close":335.794,"volume":0.03689999878406525},{"timestamp":1742382600000,"open":335.894,"high":335.894,"low":335.594,"close":335.894,"volume":0.2337000072002411},{"timestamp":1742382660000,"open":335.994,"high":336.194,"low":335.894,"close":335.994,"volume":0.295199990272522},{"timestamp":1742382720000,"open":335.894,"high":336.194,"low":335.894,"close":336.194,"volume":0.147599995136261},{"timestamp":1742382780000,"open":336.194,"high":336.394,"low":336.094,"close":336.294,"volume":0.18449999392032623},{"timestamp":1742382840000,"open":336.294,"high":336.494,"low":336.294,"close":336.494,"volume":0.11089000105857849},{"timestamp":1742382900000,"open":336.594,"high":336.594,"low":336.394,"close":336.394,"volume":0.12300000339746475},{"timestamp":1742382960000,"open":336.394,"high":336.394,"low":336.194,"close":336.194,"volume":0.17238999903202057},{"timestamp":1742383020000,"open":336.194,"high":336.394,"low":336.094,"close":336.194,"volume":0.3075000047683716},{"timestamp":1742383080000,"open":336.194,"high":336.594,"low":336.194,"close":336.594,"volume":0.20909999310970306},{"timestamp":1742383140000,"open":336.694,"high":336.794,"low":336.694,"close":336.694,"volume":0.08629000186920166},{"timestamp":1742383200000,"open":336.694,"high":336.694,"low":336.494,"close":336.594,"volume":0.17219999432563782},{"timestamp":1742383260000,"open":336.594,"high":336.594,"low":336.394,"close":336.494,"volume":0.04919999837875366},{"timestamp":1742383320000,"open":336.594,"high":337.094,"low":336.594,"close":337.094,"volume":0.09839999675750732},{"timestamp":1742383380000,"open":337.094,"high":337.094,"low":336.894,"close":336.994,"volume":0.0828000009059906},{"timestamp":1742383440000,"open":336.894,"high":337.194,"low":336.894,"close":337.194,"volume":0.09839999675750732},{"timestamp":1742383500000,"open":337.394,"high":337.494,"low":337.094,"close":337.194,"volume":0.07399000227451324},{"timestamp":1742383560000,"open":337.194,"high":337.194,"low":336.894,"close":336.894,"volume":0.13529999554157257},{"timestamp":1742383620000,"open":336.894,"high":336.994,"low":336.894,"close":336.994,"volume":0.04919999837875366},{"timestamp":1742383680000,"open":336.994,"high":337.094,"low":336.994,"close":336.994,"volume":0.09839999675750732},{"timestamp":1742383740000,"open":336.994,"high":336.994,"low":336.494,"close":336.594,"volume":0.12300000339746475},{"timestamp":1742383800000,"open":336.594,"high":336.594,"low":336.394,"close":336.394,"volume":0.147599995136261},{"timestamp":1742383860000,"open":336.394,"high":336.394,"low":336.094,"close":336.194,"volume":0.12300000339746475},{"timestamp":1742383920000,"open":336.294,"high":336.294,"low":336.094,"close":336.194,"volume":0.11069999635219574},{"timestamp":1742383980000,"open":336.394,"high":336.394,"low":336.194,"close":336.194,"volume":0.0737999975681305},{"timestamp":1742384040000,"open":336.194,"high":336.494,"low":336.194,"close":336.394,"volume":0.11069999635219574},{"timestamp":1742384100000,"open":336.494,"high":337.094,"low":336.194,"close":336.894,"volume":0.30768999457359314},{"timestamp":1742384160000,"open":336.994,"high":337.094,"low":336.694,"close":336.694,"volume":0.18449999392032623},{"timestamp":1742384220000,"open":336.694,"high":336.894,"low":336.694,"close":336.894,"volume":0.06168999895453453},{"timestamp":1742384280000,"open":336.994,"high":337.094,"low":336.794,"close":336.794,"volume":0.13529999554157257},{"timestamp":1742384340000,"open":336.894,"high":337.194,"low":336.694,"close":336.794,"volume":0.24269999563694},{"timestamp":1742384400000,"open":336.794,"high":336.894,"low":336.694,"close":336.694,"volume":0.18449999392032623},{"timestamp":1742384460000,"open":336.694,"high":336.694,"low":336.694,"close":336.694,"volume":0.02459999918937683},{"timestamp":1742384520000,"open":336.794,"high":336.794,"low":336.694,"close":336.694,"volume":0.0737999975681305},{"timestamp":1742384580000,"open":336.694,"high":336.694,"low":336.494,"close":336.494,"volume":0.2303999960422516},{"timestamp":1742384640000,"open":336.594,"high":336.594,"low":336.494,"close":336.494,"volume":0.19349999725818634},{"timestamp":1742384700000,"open":336.594,"high":336.594,"low":336.394,"close":336.394,"volume":0.08609999716281891},{"timestamp":1742384760000,"open":336.394,"high":336.394,"low":335.994,"close":336.194,"volume":0.12300000339746475},{"timestamp":1742384820000,"open":336.194,"high":336.194,"low":336.094,"close":336.194,"volume":0.04919999837875366},{"timestamp":1742384880000,"open":336.194,"high":336.194,"low":336.194,"close":336.194,"volume":0.02459999918937683},{"timestamp":1742385060000,"open":336.194,"high":336.294,"low":336.194,"close":336.294,"volume":0.02459999918937683},{"timestamp":1742385120000,"open":336.394,"high":336.594,"low":336.394,"close":336.594,"volume":0.04919999837875366},{"timestamp":1742385180000,"open":336.694,"high":336.794,"low":336.694,"close":336.794,"volume":0.061500001698732376},{"timestamp":1742385240000,"open":336.794,"high":336.794,"low":336.594,"close":336.594,"volume":0.08609999716281891},{"timestamp":1742385300000,"open":336.694,"high":336.694,"low":336.594,"close":336.594,"volume":0.02459999918937683},{"timestamp":1742385360000,"open":336.494,"high":336.694,"low":336.294,"close":336.594,"volume":0.20656000077724457},{"timestamp":1742385420000,"open":336.594,"high":337.194,"low":336.394,"close":337.094,"volume":0.18196000158786774},{"timestamp":1742385480000,"open":336.994,"high":337.094,"low":336.694,"close":336.994,"volume":0.28327998518943787},{"timestamp":1742385540000,"open":336.894,"high":336.994,"low":336.894,"close":336.994,"volume":0.09839999675750732},{"timestamp":1742385600000,"open":337.094,"high":337.094,"low":337.094,"close":337.094,"volume":0.012299999594688416},{"timestamp":1742385720000,"open":337.494,"high":337.494,"low":336.894,"close":337.294,"volume":0.35670000314712524},{"timestamp":1742385780000,"open":337.294,"high":337.294,"low":337.194,"close":337.194,"volume":0.08609999716281891},{"timestamp":1742385840000,"open":336.894,"high":336.894,"low":336.894,"close":336.894,"volume":0.13529999554157257},{"timestamp":1742385900000,"open":336.894,"high":336.994,"low":336.694,"close":336.994,"volume":0.17219999432563782},{"timestamp":1742385960000,"open":336.994,"high":336.994,"low":336.794,"close":336.894,"volume":0.41819998621940613},{"timestamp":1742386020000,"open":336.894,"high":336.994,"low":336.894,"close":336.894,"volume":0.48026999831199646},{"timestamp":1742386080000,"open":336.694,"high":336.794,"low":336.694,"close":336.694,"volume":0.4059000015258789},{"timestamp":1742386140000,"open":336.694,"high":336.694,"low":336.394,"close":336.494,"volume":0.09839999675750732},{"timestamp":1742386200000,"open":336.394,"high":336.994,"low":336.394,"close":336.894,"volume":0.295199990272522},{"timestamp":1742386260000,"open":336.894,"high":336.894,"low":336.694,"close":336.694,"volume":0.049389999359846115},{"timestamp":1742386320000,"open":336.694,"high":336.694,"low":336.394,"close":336.594,"volume":0.19679999351501465},{"timestamp":1742386380000,"open":336.594,"high":336.894,"low":336.594,"close":336.894,"volume":0.17238999903202057},{"timestamp":1742386440000,"open":336.794,"high":336.894,"low":336.694,"close":336.694,"volume":0.12300000339746475},{"timestamp":1742386500000,"open":336.794,"high":336.894,"low":336.794,"close":336.794,"volume":0.0741799995303154},{"timestamp":1742386560000,"open":336.794,"high":336.794,"low":336.694,"close":336.694,"volume":0.061500001698732376},{"timestamp":1742386620000,"open":336.594,"high":336.794,"low":336.594,"close":336.694,"volume":0.12300000339746475},{"timestamp":1742386680000,"open":336.794,"high":336.794,"low":336.394,"close":336.394,"volume":0.19349999725818634},{"timestamp":1742386740000,"open":336.394,"high":336.394,"low":335.794,"close":335.794,"volume":0.19679999351501465},{"timestamp":1742386800000,"open":335.994,"high":336.294,"low":335.794,"close":336.194,"volume":0.17258000373840332},{"timestamp":1742386860000,"open":336.194,"high":336.294,"low":335.994,"close":336.294,"volume":0.07399000227451324},{"timestamp":1742386920000,"open":336.194,"high":336.394,"low":336.094,"close":336.394,"volume":0.16008999943733215},{"timestamp":1742386980000,"open":336.494,"high":336.694,"low":336.494,"close":336.694,"volume":0.12300000339746475},{"timestamp":1742387040000,"open":336.594,"high":336.594,"low":336.094,"close":336.294,"volume":0.1598999947309494},{"timestamp":1742387100000,"open":336.194,"high":336.294,"low":336.194,"close":336.294,"volume":0.08609999716281891},{"timestamp":1742387160000,"open":336.294,"high":336.294,"low":335.994,"close":335.994,"volume":0.21829000115394592},{"timestamp":1742387220000,"open":335.894,"high":336.294,"low":335.894,"close":336.294,"volume":0.09839999675750732},{"timestamp":1742387280000,"open":336.294,"high":336.294,"low":336.094,"close":336.094,"volume":0.2303999960422516},{"timestamp":1742387340000,"open":336.194,"high":336.194,"low":336.094,"close":336.194,"volume":0.03689999878406525},{"timestamp":1742387400000,"open":336.394,"high":336.394,"low":336.194,"close":336.294,"volume":0.18449999392032623},{"timestamp":1742387460000,"open":336.294,"high":336.294,"low":336.094,"close":336.094,"volume":0.04919999837875366},{"timestamp":1742387520000,"open":336.094,"high":336.094,"low":335.894,"close":335.894,"volume":0.13529999554157257},{"timestamp":1742387580000,"open":335.894,"high":336.094,"low":335.794,"close":335.894,"volume":0.20928999781608582},{"timestamp":1742387640000,"open":335.894,"high":335.894,"low":335.694,"close":335.694,"volume":0.11069999635219574},{"timestamp":1742387700000,"open":335.694,"high":335.694,"low":335.294,"close":335.294,"volume":0.2584899961948395},{"timestamp":1742387760000,"open":335.294,"high":335.294,"low":335.194,"close":335.194,"volume":0.0737999975681305},{"timestamp":1742387820000,"open":335.194,"high":335.494,"low":335.194,"close":335.494,"volume":0.147599995136261},{"timestamp":1742387880000,"open":335.594,"high":335.594,"low":335.394,"close":335.394,"volume":0.12300000339746475},{"timestamp":1742387940000,"open":335.394,"high":335.794,"low":335.394,"close":335.794,"volume":0.11069999635219574},{"timestamp":1742388000000,"open":335.794,"high":335.894,"low":335.794,"close":335.894,"volume":0.19679999351501465},{"timestamp":1742388060000,"open":335.794,"high":336.094,"low":335.694,"close":335.994,"volume":0.27059999108314514},{"timestamp":1742388120000,"open":335.994,"high":336.294,"low":335.994,"close":336.094,"volume":0.19679999351501465},{"timestamp":1742388180000,"open":335.994,"high":336.094,"low":335.894,"close":335.994,"volume":0.20909999310970306},{"timestamp":1742388240000,"open":335.994,"high":336.294,"low":335.994,"close":336.294,"volume":0.13529999554157257},{"timestamp":1742388300000,"open":336.394,"high":336.494,"low":336.394,"close":336.494,"volume":0.061500001698732376},{"timestamp":1742388360000,"open":336.394,"high":336.694,"low":336.394,"close":336.594,"volume":0.17219999432563782},{"timestamp":1742388420000,"open":336.694,"high":336.694,"low":335.994,"close":336.094,"volume":0.13529999554157257},{"timestamp":1742388480000,"open":336.094,"high":336.494,"low":335.994,"close":336.494,"volume":0.19679999351501465},{"timestamp":1742388540000,"open":336.394,"high":336.494,"low":336.394,"close":336.494,"volume":0.12300000339746475},{"timestamp":1742388600000,"open":336.494,"high":336.594,"low":336.294,"close":336.594,"volume":0.12300000339746475},{"timestamp":1742388660000,"open":336.494,"high":336.594,"low":336.494,"close":336.594,"volume":0.08609999716281891},{"timestamp":1742388720000,"open":336.694,"high":337.094,"low":336.694,"close":337.094,"volume":0.17219999432563782},{"timestamp":1742388780000,"open":337.094,"high":337.194,"low":336.894,"close":336.894,"volume":0.147599995136261},{"timestamp":1742388840000,"open":336.994,"high":336.994,"low":336.894,"close":336.994,"volume":0.08629000186920166},{"timestamp":1742388900000,"open":336.994,"high":336.994,"low":336.894,"close":336.894,"volume":0.02459999918937683},{"timestamp":1742388960000,"open":336.894,"high":336.894,"low":336.394,"close":336.594,"volume":0.25189000368118286},{"timestamp":1742389020000,"open":336.694,"high":336.794,"low":336.694,"close":336.694,"volume":0.08609999716281891},{"timestamp":1742389080000,"open":336.594,"high":336.594,"low":336.394,"close":336.494,"volume":0.19679999351501465},{"timestamp":1742389140000,"open":336.594,"high":336.594,"low":336.494,"close":336.494,"volume":0.13529999554157257},{"timestamp":1742389200000,"open":336.494,"high":336.494,"low":336.394,"close":336.394,"volume":0.18119999766349792},{"timestamp":1742389260000,"open":336.394,"high":336.394,"low":336.194,"close":336.194,"volume":0.24269999563694},{"timestamp":1742389320000,"open":336.294,"high":336.294,"low":336.094,"close":336.094,"volume":0.3197999894618988},{"timestamp":1742389440000,"open":336.094,"high":336.094,"low":335.794,"close":335.794,"volume":0.18119999766349792},{"timestamp":1742389500000,"open":335.794,"high":335.994,"low":335.694,"close":335.994,"volume":0.1565999984741211},{"timestamp":1742389560000,"open":336.094,"high":336.394,"low":335.994,"close":336.394,"volume":0.2955799996852875},{"timestamp":1742389620000,"open":336.394,"high":336.594,"low":336.394,"close":336.594,"volume":0.13529999554157257},{"timestamp":1742389680000,"open":336.594,"high":336.994,"low":336.594,"close":336.994,"volume":0.1606599986553192},{"timestamp":1742389740000,"open":336.894,"high":336.894,"low":336.894,"close":336.894,"volume":0.09839999675750732},{"timestamp":1742389800000,"open":336.894,"high":337.194,"low":336.894,"close":337.094,"volume":0.1969899982213974},{"timestamp":1742389860000,"open":337.094,"high":337.094,"low":336.694,"close":336.794,"volume":0.0737999975681305},{"timestamp":1742389920000,"open":336.894,"high":336.894,"low":336.794,"close":336.894,"volume":0.03689999878406525},{"timestamp":1742389980000,"open":336.794,"high":336.794,"low":336.594,"close":336.694,"volume":0.2797900140285492},{"timestamp":1742390040000,"open":336.694,"high":336.794,"low":336.694,"close":336.794,"volume":0.02459999918937683},{"timestamp":1742390100000,"open":336.794,"high":336.794,"low":336.694,"close":336.694,"volume":0.0737999975681305},{"timestamp":1742390160000,"open":336.594,"high":336.694,"low":336.594,"close":336.594,"volume":0.147599995136261},{"timestamp":1742390220000,"open":336.694,"high":337.294,"low":336.694,"close":337.194,"volume":0.147599995136261},{"timestamp":1742390280000,"open":337.194,"high":337.294,"low":337.194,"close":337.294,"volume":0.08609999716281891},{"timestamp":1742390340000,"open":337.394,"high":337.394,"low":337.294,"close":337.394,"volume":0.11069999635219574},{"timestamp":1742390400000,"open":337.494,"high":337.594,"low":337.394,"close":337.394,"volume":0.1231900006532669},{"timestamp":1742390460000,"open":337.394,"high":337.394,"low":337.094,"close":337.094,"volume":0.13529999554157257},{"timestamp":1742390520000,"open":337.094,"high":337.194,"low":337.094,"close":337.194,"volume":0.04919999837875366},{"timestamp":1742390580000,"open":337.194,"high":337.394,"low":337.194,"close":337.294,"volume":0.08609999716281891},{"timestamp":1742390640000,"open":337.294,"high":337.394,"low":337.294,"close":337.394,"volume":0.04919999837875366},{"timestamp":1742390700000,"open":337.394,"high":337.494,"low":337.094,"close":337.394,"volume":0.18449999392032623},{"timestamp":1742390760000,"open":337.394,"high":337.494,"low":337.394,"close":337.494,"volume":0.0737999975681305},{"timestamp":1742390820000,"open":337.594,"high":337.794,"low":337.594,"close":337.594,"volume":0.34477999806404114},{"timestamp":1742390880000,"open":337.494,"high":337.694,"low":337.494,"close":337.694,"volume":0.13529999554157257},{"timestamp":1742390940000,"open":337.594,"high":337.594,"low":337.394,"close":337.494,"volume":0.1231900006532669},{"timestamp":1742391000000,"open":337.694,"high":337.694,"low":337.294,"close":337.394,"volume":0.2460000067949295},{"timestamp":1742391060000,"open":337.394,"high":337.694,"low":337.394,"close":337.694,"volume":0.09859000146389008},{"timestamp":1742391120000,"open":337.694,"high":337.794,"low":337.694,"close":337.694,"volume":0.049389999359846115},{"timestamp":1742391180000,"open":337.794,"high":337.994,"low":337.794,"close":337.894,"volume":0.18119999766349792},{"timestamp":1742391240000,"open":337.894,"high":337.894,"low":337.594,"close":337.594,"volume":0.18449999392032623},{"timestamp":1742391300000,"open":337.694,"high":337.694,"low":337.594,"close":337.594,"volume":0.24269999563694},{"timestamp":1742391360000,"open":337.594,"high":337.594,"low":337.194,"close":337.194,"volume":0.147599995136261},{"timestamp":1742391420000,"open":337.294,"high":337.294,"low":336.694,"close":336.794,"volume":0.22139999270439148},{"timestamp":1742391480000,"open":336.794,"high":336.994,"low":336.694,"close":336.994,"volume":0.13529999554157257},{"timestamp":1742391540000,"open":336.994,"high":336.994,"low":336.894,"close":336.894,"volume":0.20909999310970306},{"timestamp":1742391600000,"open":336.994,"high":337.494,"low":336.994,"close":337.394,"volume":0.2340800017118454},{"timestamp":1742391660000,"open":337.394,"high":337.494,"low":337.294,"close":337.294,"volume":0.13529999554157257},{"timestamp":1742391720000,"open":337.294,"high":337.294,"low":337.094,"close":337.194,"volume":0.33228999376296997},{"timestamp":1742391780000,"open":337.194,"high":337.394,"low":337.194,"close":337.194,"volume":0.17219999432563782},{"timestamp":1742391840000,"open":337.094,"high":337.294,"low":336.994,"close":336.994,"volume":0.35670000314712524},{"timestamp":1742391900000,"open":336.894,"high":337.194,"low":336.894,"close":336.894,"volume":0.4677799940109253},{"timestamp":1742391960000,"open":336.794,"high":337.194,"low":336.794,"close":337.194,"volume":0.3291800022125244},{"timestamp":1742392020000,"open":337.194,"high":337.294,"low":336.994,"close":336.994,"volume":0.2337000072002411},{"timestamp":1742392080000,"open":336.994,"high":336.994,"low":336.694,"close":336.694,"volume":0.20928999781608582},{"timestamp":1742392140000,"open":336.594,"high":336.794,"low":336.594,"close":336.794,"volume":0.1598999947309494},{"timestamp":1742392200000,"open":336.794,"high":337.094,"low":336.794,"close":337.094,"volume":0.147599995136261},{"timestamp":1742392260000,"open":336.994,"high":336.994,"low":336.794,"close":336.794,"volume":0.09839999675750732},{"timestamp":1742392380000,"open":336.794,"high":336.994,"low":336.794,"close":336.994,"volume":0.08609999716281891},{"timestamp":1742392440000,"open":336.994,"high":337.194,"low":336.994,"close":336.994,"volume":0.18468999862670898},{"timestamp":1742392500000,"open":337.094,"high":337.094,"low":336.994,"close":337.094,"volume":0.18468999862670898},{"timestamp":1742392560000,"open":337.194,"high":337.394,"low":337.094,"close":337.294,"volume":0.27059999108314514},{"timestamp":1742392620000,"open":337.394,"high":337.494,"low":337.394,"close":337.394,"volume":0.04919999837875366},{"timestamp":1742392680000,"open":337.494,"high":337.494,"low":337.094,"close":337.094,"volume":0.11069999635219574},{"timestamp":1742392740000,"open":337.194,"high":337.194,"low":337.094,"close":337.194,"volume":0.03689999878406525},{"timestamp":1742392800000,"open":337.094,"high":337.094,"low":336.894,"close":337.094,"volume":0.09839999675750732},{"timestamp":1742392860000,"open":337.094,"high":337.394,"low":337.094,"close":337.194,"volume":0.16008999943733215},{"timestamp":1742392920000,"open":337.194,"high":337.294,"low":337.194,"close":337.294,"volume":0.04919999837875366},{"timestamp":1742392980000,"open":337.294,"high":337.294,"low":337.294,"close":337.294,"volume":0.061500001698732376},{"timestamp":1742393040000,"open":337.194,"high":337.494,"low":337.094,"close":337.394,"volume":0.1969899982213974},{"timestamp":1742393100000,"open":337.394,"high":337.394,"low":337.194,"close":337.394,"volume":0.2460000067949295},{"timestamp":1742393160000,"open":337.294,"high":337.494,"low":337.294,"close":337.394,"volume":0.11069999635219574},{"timestamp":1742393220000,"open":337.494,"high":337.694,"low":337.494,"close":337.694,"volume":0.03689999878406525},{"timestamp":1742393280000,"open":337.594,"high":337.694,"low":337.594,"close":337.694,"volume":0.061500001698732376},{"timestamp":1742393340000,"open":337.694,"high":337.694,"low":337.594,"close":337.594,"volume":0.0737999975681305},{"timestamp":1742393400000,"open":337.694,"high":337.794,"low":337.694,"close":337.794,"volume":0.04919999837875366},{"timestamp":1742393460000,"open":337.894,"high":338.094,"low":337.794,"close":337.794,"volume":0.12300000339746475},{"timestamp":1742393520000,"open":337.694,"high":337.794,"low":337.594,"close":337.694,"volume":0.27059999108314514},{"timestamp":1742393580000,"open":337.694,"high":337.694,"low":337.694,"close":337.694,"volume":0.18449999392032623},{"timestamp":1742393640000,"open":337.594,"high":337.794,"low":337.594,"close":337.794,"volume":0.18119999766349792},{"timestamp":1742393700000,"open":337.794,"high":337.794,"low":337.694,"close":337.694,"volume":0.061500001698732376},{"timestamp":1742393760000,"open":337.794,"high":337.794,"low":337.694,"close":337.694,"volume":0.04919999837875366},{"timestamp":1742393820000,"open":337.794,"high":337.994,"low":337.794,"close":337.794,"volume":0.09859000146389008},{"timestamp":1742393880000,"open":337.894,"high":337.994,"low":337.894,"close":337.894,"volume":0.0737999975681305},{"timestamp":1742393940000,"open":337.994,"high":338.094,"low":337.994,"close":337.994,"volume":0.03689999878406525},{"timestamp":1742394000000,"open":338.094,"high":338.094,"low":337.894,"close":337.894,"volume":0.11069999635219574},{"timestamp":1742394060000,"open":337.894,"high":337.894,"low":337.794,"close":337.794,"volume":0.0737999975681305},{"timestamp":1742394120000,"open":337.894,"high":337.894,"low":337.794,"close":337.794,"volume":0.17219999432563782},{"timestamp":1742394180000,"open":337.894,"high":337.894,"low":337.694,"close":337.794,"volume":0.11069999635219574},{"timestamp":1742394240000,"open":337.794,"high":337.894,"low":337.794,"close":337.794,"volume":0.11089000105857849},{"timestamp":1742394300000,"open":337.794,"high":337.894,"low":337.794,"close":337.794,"volume":0.11089000105857849},{"timestamp":1742394360000,"open":337.894,"high":337.994,"low":337.794,"close":337.894,"volume":0.35339999198913574},{"timestamp":1742394420000,"open":337.794,"high":337.994,"low":337.794,"close":337.794,"volume":0.11069999635219574},{"timestamp":1742394480000,"open":337.894,"high":337.894,"low":337.794,"close":337.894,"volume":0.17219999432563782},{"timestamp":1742394540000,"open":337.994,"high":337.994,"low":337.794,"close":337.894,"volume":0.14429999887943268},{"timestamp":1742394600000,"open":337.894,"high":338.194,"low":337.894,"close":338.094,"volume":0.13529999554157257},{"timestamp":1742394660000,"open":338.194,"high":338.294,"low":338.094,"close":338.094,"volume":0.1231900006532669},{"timestamp":1742394720000,"open":338.094,"high":338.194,"low":338.094,"close":338.194,"volume":0.1479800045490265},{"timestamp":1742394780000,"open":338.194,"high":338.394,"low":338.094,"close":338.294,"volume":0.22158999741077423},{"timestamp":1742394840000,"open":338.394,"high":338.594,"low":338.394,"close":338.594,"volume":0.20909999310970306},{"timestamp":1742394900000,"open":338.594,"high":338.594,"low":338.494,"close":338.494,"volume":0.11089000105857849},{"timestamp":1742394960000,"open":338.594,"high":338.794,"low":338.494,"close":338.794,"volume":0.13529999554157257},{"timestamp":1742395020000,"open":338.794,"high":338.894,"low":338.794,"close":338.894,"volume":0.13549000024795532},{"timestamp":1742395080000,"open":338.994,"high":338.994,"low":338.594,"close":338.794,"volume":0.17219999432563782},{"timestamp":1742395140000,"open":338.794,"high":338.994,"low":338.794,"close":338.894,"volume":0.061500001698732376},{"timestamp":1742395200000,"open":338.994,"high":338.994,"low":338.894,"close":338.894,"volume":0.11069999635219574},{"timestamp":1742395260000,"open":338.894,"high":339.094,"low":338.894,"close":338.994,"volume":0.12300000339746475},{"timestamp":1742395320000,"open":339.194,"high":339.294,"low":339.094,"close":339.294,"volume":0.08609999716281891},{"timestamp":1742395380000,"open":339.294,"high":339.394,"low":339.094,"close":339.194,"volume":0.13529999554157257},{"timestamp":1742395440000,"open":339.194,"high":339.294,"low":339.194,"close":339.194,"volume":0.12300000339746475},{"timestamp":1742395500000,"open":338.894,"high":338.894,"low":338.594,"close":338.794,"volume":0.3197999894618988},{"timestamp":1742395560000,"open":338.894,"high":339.094,"low":338.894,"close":339.094,"volume":0.061500001698732376},{"timestamp":1742395620000,"open":339.194,"high":339.194,"low":339.094,"close":339.094,"volume":0.11069999635219574},{"timestamp":1742395680000,"open":339.194,"high":339.294,"low":339.094,"close":339.194,"volume":0.23388999700546265},{"timestamp":1742395740000,"open":339.294,"high":339.394,"low":339.294,"close":339.294,"volume":0.08609999716281891},{"timestamp":1742395800000,"open":339.394,"high":339.394,"low":339.394,"close":339.394,"volume":0.02459999918937683},{"timestamp":1742395860000,"open":339.494,"high":339.494,"low":339.494,"close":339.494,"volume":0.03689999878406525},{"timestamp":1742395920000,"open":339.494,"high":339.594,"low":339.494,"close":339.494,"volume":0.12300000339746475},{"timestamp":1742395980000,"open":339.494,"high":339.894,"low":339.494,"close":339.794,"volume":0.13549000024795532},{"timestamp":1742396040000,"open":339.794,"high":339.794,"low":339.694,"close":339.694,"volume":0.0737999975681305},{"timestamp":1742396100000,"open":339.794,"high":339.894,"low":339.794,"close":339.794,"volume":0.0737999975681305},{"timestamp":1742396160000,"open":339.794,"high":339.894,"low":339.694,"close":339.794,"volume":0.09839999675750732},{"timestamp":1742396220000,"open":339.894,"high":340.094,"low":339.794,"close":339.894,"volume":0.09839999675750732},{"timestamp":1742396280000,"open":339.894,"high":340.194,"low":339.894,"close":339.994,"volume":0.13529999554157257},{"timestamp":1742396340000,"open":339.994,"high":340.394,"low":339.994,"close":340.294,"volume":0.17219999432563782},{"timestamp":1742396400000,"open":340.294,"high":340.494,"low":340.194,"close":340.494,"volume":0.11069999635219574},{"timestamp":1742396460000,"open":340.494,"high":340.694,"low":340.494,"close":340.694,"volume":0.20909999310970306},{"timestamp":1742396520000,"open":340.794,"high":340.794,"low":340.794,"close":340.794,"volume":0.08609999716281891},{"timestamp":1742396580000,"open":340.794,"high":340.994,"low":340.794,"close":340.994,"volume":0.09839999675750732},{"timestamp":1742396640000,"open":340.894,"high":341.094,"low":340.894,"close":341.094,"volume":0.13529999554157257},{"timestamp":1742396700000,"open":341.194,"high":341.294,"low":341.094,"close":341.194,"volume":0.09839999675750732},{"timestamp":1742396760000,"open":341.294,"high":341.394,"low":341.194,"close":341.394,"volume":0.0737999975681305},{"timestamp":1742396820000,"open":341.494,"high":341.594,"low":341.494,"close":341.594,"volume":0.0737999975681305},{"timestamp":1742396880000,"open":341.694,"high":342.094,"low":341.594,"close":341.694,"volume":0.3412899971008301},{"timestamp":1742396940000,"open":341.694,"high":342.194,"low":341.694,"close":341.994,"volume":0.267300009727478},{"timestamp":1742397000000,"open":342.094,"high":342.294,"low":342.094,"close":342.194,"volume":0.09859000146389008},{"timestamp":1742397060000,"open":342.294,"high":342.294,"low":341.994,"close":342.194,"volume":0.17219999432563782},{"timestamp":1742397120000,"open":342.194,"high":342.194,"low":341.994,"close":341.994,"volume":0.12300000339746475},{"timestamp":1742397180000,"open":342.094,"high":342.094,"low":341.994,"close":341.994,"volume":0.061500001698732376},{"timestamp":1742397240000,"open":341.994,"high":342.294,"low":341.994,"close":342.094,"volume":0.23388999700546265},{"timestamp":1742397300000,"open":342.094,"high":342.094,"low":341.994,"close":341.994,"volume":0.13529999554157257},{"timestamp":1742397360000,"open":341.794,"high":341.994,"low":341.794,"close":341.994,"volume":0.08629000186920166},{"timestamp":1742397420000,"open":341.994,"high":342.294,"low":341.994,"close":342.294,"volume":0.17238999903202057},{"timestamp":1742397480000,"open":342.294,"high":342.794,"low":342.194,"close":342.794,"volume":0.2337000072002411},{"timestamp":1742397540000,"open":342.794,"high":343.294,"low":342.794,"close":343.294,"volume":0.17219999432563782},{"timestamp":1742397600000,"open":343.194,"high":343.294,"low":342.994,"close":343.194,"volume":0.2303999960422516},{"timestamp":1742397660000,"open":343.094,"high":343.394,"low":343.094,"close":343.194,"volume":0.13529999554157257},{"timestamp":1742397720000,"open":343.094,"high":343.194,"low":343.094,"close":343.094,"volume":0.061500001698732376},{"timestamp":1742397780000,"open":343.194,"high":343.294,"low":343.194,"close":343.294,"volume":0.03689999878406525},{"timestamp":1742397900000,"open":343.194,"high":343.194,"low":342.894,"close":342.894,"volume":0.1598999947309494},{"timestamp":1742397960000,"open":342.994,"high":343.394,"low":342.994,"close":343.394,"volume":0.24618999660015106},{"timestamp":1742398020000,"open":343.494,"high":343.594,"low":343.494,"close":343.594,"volume":0.0737999975681305},{"timestamp":1742398080000,"open":343.594,"high":343.794,"low":343.494,"close":343.494,"volume":0.20909999310970306},{"timestamp":1742398140000,"open":343.594,"high":343.994,"low":343.594,"close":343.694,"volume":0.19679999351501465},{"timestamp":1742398200000,"open":343.694,"high":343.894,"low":343.694,"close":343.794,"volume":0.061500001698732376},{"timestamp":1742398260000,"open":343.794,"high":343.894,"low":343.794,"close":343.794,"volume":0.04919999837875366},{"timestamp":1742398320000,"open":343.894,"high":343.994,"low":343.694,"close":343.694,"volume":0.147599995136261},{"timestamp":1742398380000,"open":343.394,"high":343.794,"low":343.394,"close":343.694,"volume":0.16008999943733215},{"timestamp":1742398440000,"open":343.794,"high":343.794,"low":343.394,"close":343.494,"volume":0.147599995136261},{"timestamp":1742398500000,"open":343.594,"high":343.694,"low":343.494,"close":343.694,"volume":0.12300000339746475},{"timestamp":1742398560000,"open":343.694,"high":344.094,"low":343.694,"close":343.894,"volume":0.1969899982213974},{"timestamp":1742398620000,"open":343.894,"high":343.994,"low":343.594,"close":343.694,"volume":0.2337000072002411},{"timestamp":1742398680000,"open":343.694,"high":344.294,"low":343.694,"close":344.194,"volume":0.23388999700546265},{"timestamp":1742398740000,"open":344.194,"high":344.394,"low":344.194,"close":344.294,"volume":0.22139999270439148},{"timestamp":1742398800000,"open":344.294,"high":344.394,"low":343.894,"close":343.894,"volume":0.20909999310970306},{"timestamp":1742398860000,"open":343.994,"high":344.194,"low":343.894,"close":344.094,"volume":0.295199990272522},{"timestamp":1742398920000,"open":344.194,"high":344.494,"low":344.194,"close":344.194,"volume":0.17238999903202057},{"timestamp":1742398980000,"open":344.094,"high":344.194,"low":343.894,"close":343.994,"volume":0.08609999716281891},{"timestamp":1742399040000,"open":343.994,"high":343.994,"low":343.694,"close":343.794,"volume":0.09839999675750732},{"timestamp":1742399100000,"open":343.794,"high":344.294,"low":343.794,"close":344.294,"volume":0.2583000063896179},{"timestamp":1742399160000,"open":344.394,"high":344.494,"low":344.194,"close":344.494,"volume":0.2463800013065338},{"timestamp":1742399220000,"open":344.494,"high":344.594,"low":344.394,"close":344.394,"volume":0.08609999716281891},{"timestamp":1742399280000,"open":344.394,"high":344.394,"low":344.294,"close":344.294,"volume":0.13529999554157257},{"timestamp":1742399340000,"open":344.294,"high":344.394,"low":343.994,"close":343.994,"volume":0.18449999392032623},{"timestamp":1742399400000,"open":344.094,"high":344.094,"low":343.994,"close":343.994,"volume":0.09839999675750732},{"timestamp":1742399460000,"open":343.994,"high":344.394,"low":343.994,"close":344.094,"volume":0.17238999903202057},{"timestamp":1742399520000,"open":344.194,"high":344.294,"low":343.894,"close":343.894,"volume":0.12300000339746475},{"timestamp":1742399580000,"open":343.994,"high":344.094,"low":343.994,"close":344.094,"volume":0.11069999635219574},{"timestamp":1742399640000,"open":344.194,"high":344.194,"low":343.694,"close":343.794,"volume":0.20928999781608582},{"timestamp":1742399700000,"open":343.694,"high":344.194,"low":343.694,"close":344.094,"volume":0.20909999310970306},{"timestamp":1742399760000,"open":344.094,"high":344.194,"low":343.994,"close":344.194,"volume":0.17238999903202057},{"timestamp":1742399820000,"open":344.194,"high":344.194,"low":343.994,"close":344.094,"volume":0.20579999685287476},{"timestamp":1742399880000,"open":344.094,"high":344.194,"low":344.094,"close":344.194,"volume":0.04919999837875366},{"timestamp":1742399940000,"open":344.094,"high":344.094,"low":343.994,"close":344.094,"volume":0.13529999554157257},{"timestamp":1742400000000,"open":344.094,"high":344.394,"low":344.094,"close":344.294,"volume":0.13529999554157257},{"timestamp":1742400060000,"open":344.394,"high":344.694,"low":344.294,"close":344.394,"volume":0.25519001483917236},{"timestamp":1742400120000,"open":344.394,"high":344.394,"low":344.294,"close":344.294,"volume":0.061500001698732376},{"timestamp":1742400180000,"open":344.294,"high":344.494,"low":344.194,"close":344.394,"volume":0.08609999716281891},{"timestamp":1742400240000,"open":344.494,"high":344.894,"low":344.394,"close":344.694,"volume":0.22158999741077423},{"timestamp":1742400300000,"open":344.794,"high":344.794,"low":344.694,"close":344.694,"volume":0.08609999716281891},{"timestamp":1742400360000,"open":344.694,"high":344.794,"low":344.594,"close":344.594,"volume":0.12300000339746475},{"timestamp":1742400420000,"open":344.694,"high":344.694,"low":344.594,"close":344.594,"volume":0.0737999975681305},{"timestamp":1742400480000,"open":344.694,"high":344.794,"low":344.494,"close":344.794,"volume":0.14778999984264374},{"timestamp":1742400540000,"open":344.894,"high":344.994,"low":344.794,"close":344.994,"volume":0.13529999554157257},{"timestamp":1742400600000,"open":344.994,"high":344.994,"low":344.594,"close":344.694,"volume":0.1598999947309494},{"timestamp":1742400660000,"open":344.694,"high":344.794,"low":344.694,"close":344.794,"volume":0.13549000024795532},{"timestamp":1742400720000,"open":344.594,"high":344.694,"low":344.494,"close":344.594,"volume":0.13529999554157257},{"timestamp":1742400780000,"open":344.694,"high":344.794,"low":344.694,"close":344.794,"volume":0.08609999716281891},{"timestamp":1742400840000,"open":344.694,"high":344.994,"low":344.694,"close":344.694,"volume":0.19679999351501465},{"timestamp":1742400900000,"open":344.794,"high":344.794,"low":344.194,"close":344.594,"volume":0.147599995136261},{"timestamp":1742400960000,"open":344.694,"high":344.694,"low":344.494,"close":344.494,"volume":0.22158999741077423},{"timestamp":1742401020000,"open":344.594,"high":344.594,"low":344.494,"close":344.494,"volume":0.11069999635219574},{"timestamp":1742401080000,"open":344.494,"high":344.794,"low":344.494,"close":344.794,"volume":0.147599995136261},{"timestamp":1742401140000,"open":344.894,"high":345.094,"low":344.794,"close":345.094,"volume":0.2340800017118454},{"timestamp":1742401200000,"open":345.094,"high":345.094,"low":344.894,"close":344.994,"volume":0.17219999432563782},{"timestamp":1742401260000,"open":344.994,"high":345.194,"low":344.994,"close":345.094,"volume":0.13529999554157257},{"timestamp":1742401320000,"open":345.194,"high":345.194,"low":344.994,"close":345.194,"volume":0.1598999947309494},{"timestamp":1742401380000,"open":345.294,"high":345.394,"low":345.194,"close":345.194,"volume":0.13529999554157257},{"timestamp":1742401440000,"open":345.194,"high":345.194,"low":344.994,"close":345.194,"volume":0.147599995136261},{"timestamp":1742401500000,"open":345.094,"high":345.494,"low":344.994,"close":345.494,"volume":0.3935999870300293},{"timestamp":1742401560000,"open":345.494,"high":345.694,"low":345.394,"close":345.594,"volume":0.20928999781608582},{"timestamp":1742401620000,"open":345.494,"high":345.594,"low":345.194,"close":345.294,"volume":0.13529999554157257},{"timestamp":1742401680000,"open":345.294,"high":345.794,"low":345.194,"close":345.694,"volume":0.3411000072956085},{"timestamp":1742401740000,"open":345.794,"high":345.994,"low":345.794,"close":345.994,"volume":0.147599995136261}]