[{"timestamp":1742371200000,"open":333.668,"high":335.468,"low":332.968,"close":335.468,"volume":0.4230000078678131},{"timestamp":1742371260000,"open":335.368,"high":335.468,"low":334.068,"close":334.068,"volume":0.45899999141693115},{"timestamp":1742371320000,"open":334.068,"high":334.068,"low":333.468,"close":333.568,"volume":0.18000000715255737},{"timestamp":1742371380000,"open":333.668,"high":333.668,"low":333.068,"close":333.168,"volume":0.0989999994635582},{"timestamp":1742371440000,"open":333.268,"high":333.268,"low":332.868,"close":332.968,"volume":0.09000000357627869},{"timestamp":1742371500000,"open":332.868,"high":333.068,"low":332.168,"close":332.668,"volume":0.24300000071525574},{"timestamp":1742371560000,"open":332.568,"high":332.668,"low":332.568,"close":332.668,"volume":0.08100000023841858},{"timestamp":1742371620000,"open":332.568,"high":332.768,"low":332.268,"close":332.268,"volume":0.18000000715255737},{"timestamp":1742371680000,"open":332.368,"high":332.368,"low":331.868,"close":332.068,"volume":0.1979999989271164},{"timestamp":1742371740000,"open":332.068,"high":332.868,"low":332.068,"close":332.768,"volume":0.1889999955892563},{"timestamp":1742371800000,"open":332.868,"high":332.868,"low":332.468,"close":332.568,"volume":0.23399999737739563},{"timestamp":1742371860000,"open":332.668,"high":333.168,"low":331.968,"close":331.968,"volume":0.2070000022649765},{"timestamp":1742371920000,"open":332.068,"high":332.068,"low":331.768,"close":331.868,"volume":0.18000000715255737},{"timestamp":1742371980000,"open":331.868,"high":332.068,"low":331.668,"close":332.068,"volume":0.16200000047683716},{"timestamp":1742372040000,"open":331.968,"high":332.068,"low":331.968,"close":332.068,"volume":0.11699999868869781},{"timestamp":1742372100000,"open":331.968,"high":332.168,"low":331.968,"close":332.168,"volume":0.0989999994635582},{"timestamp":1742372160000,"open":332.168,"high":332.268,"low":332.168,"close":332.268,"volume":0.05400000140070915},{"timestamp":1742372220000,"open":332.368,"high":332.368,"low":332.068,"close":332.268,"volume":0.14399999380111694},{"timestamp":1742372280000,"open":332.368,"high":332.368,"low":331.968,"close":332.368,"volume":0.0989999994635582},{"timestamp":1742372340000,"open":332.268,"high":332.468,"low":332.268,"close":332.468,"volume":0.11699999868869781},{"timestamp":1742372400000,"open":332.368,"high":332.668,"low":332.368,"close":332.668,"volume":0.1979999989271164},{"timestamp":1742372460000,"open":332.568,"high":332.868,"low":332.568,"close":332.768,"volume":0.07199999690055847},{"timestamp":1742372520000,"open":332.868,"high":333.168,"low":332.768,"close":333.068,"volume":0.1080000028014183},{"timestamp":1742372580000,"open":333.168,"high":333.168,"low":333.068,"close":333.168,"volume":0.05400000140070915},{"timestamp":1742372640000,"open":333.168,"high":333.268,"low":332.968,"close":333.168,"volume":0.18000000715255737},{"timestamp":1742372700000,"open":333.267,"high":333.468,"low":333.068,"close":333.268,"volume":0.27900001406669617},{"timestamp":1742372760000,"open":333.368,"high":333.368,"low":333.068,"close":333.068,"volume":0.13500000536441803},{"timestamp":1742372820000,"open":333.167,"high":333.368,"low":333.068,"close":333.168,"volume":0.08100000023841858},{"timestamp":1742372880000,"open":333.268,"high":333.668,"low":332.968,"close":333.568,"volume":0.22499999403953552},{"timestamp":1742372940000,"open":333.468,"high":333.868,"low":333.468,"close":333.668,"volume":0.1979999989271164},{"timestamp":1742373000000,"open":333.768,"high":334.068,"low":333.668,"close":334.068,"volume":0.14399999380111694},{"timestamp":1742373060000,"open":334.068,"high":334.068,"low":333.868,"close":333.968,"volume":0.05400000140070915},{"timestamp":1742373120000,"open":333.868,"high":333.868,"low":333.868,"close":333.868,"volume":0.008999999612569809},{"timestamp":1742373180000,"open":333.968,"high":333.968,"low":333.968,"close":333.968,"volume":0.008999999612569809},{"timestamp":1742373240000,"open":333.868,"high":334.268,"low":333.868,"close":334.168,"volume":0.0989999994635582},{"timestamp":1742373300000,"open":334.268,"high":334.468,"low":334.268,"close":334.368,"volume":0.17100000381469727},{"timestamp":1742373360000,"open":334.268,"high":334.668,"low":334.268,"close":334.568,"volume":0.1889999955892563},{"timestamp":1742373420000,"open":334.668,"high":334.668,"low":334.368,"close":334.368,"volume":0.17100000381469727},{"timestamp":1742373480000,"open":334.468,"high":335.268,"low":334.368,"close":335.068,"volume":0.18000000715255737},{"timestamp":1742373540000,"open":335.168,"high":335.668,"low":335.068,"close":335.568,"volume":0.1979999989271164},{"timestamp":1742373600000,"open":335.668,"high":335.668,"low":335.068,"close":335.168,"volume":0.1979999989271164},{"timestamp":1742373660000,"open":335.268,"high":335.268,"low":335.068,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742373720000,"open":335.268,"high":335.268,"low":335.168,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742373780000,"open":335.168,"high":335.668,"low":335.168,"close":335.568,"volume":0.0989999994635582},{"timestamp":1742373840000,"open":335.468,"high":335.568,"low":335.468,"close":335.468,"volume":0.13500000536441803},{"timestamp":1742373900000,"open":335.468,"high":335.468,"low":335.068,"close":335.268,"volume":0.27900001406669617},{"timestamp":1742373960000,"open":335.368,"high":335.468,"low":335.268,"close":335.368,"volume":0.13500000536441803},{"timestamp":1742374020000,"open":335.268,"high":335.368,"low":335.268,"close":335.268,"volume":0.07199999690055847},{"timestamp":1742374080000,"open":335.368,"high":335.468,"low":335.268,"close":335.468,"volume":0.13500000536441803},{"timestamp":1742374140000,"open":335.468,"high":335.568,"low":335.068,"close":335.268,"volume":0.11699999868869781},{"timestamp":1742374200000,"open":335.168,"high":335.268,"low":335.168,"close":335.268,"volume":0.05400000140070915},{"timestamp":1742374260000,"open":335.168,"high":335.268,"low":335.168,"close":335.168,"volume":0.04500000178813934},{"timestamp":1742374320000,"open":335.268,"high":335.268,"low":334.968,"close":335.068,"volume":0.18000000715255737},{"timestamp":1742374380000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.07199999690055847},{"timestamp":1742374440000,"open":334.868,"high":334.868,"low":334.868,"close":334.868,"volume":0.008999999612569809},{"timestamp":1742374500000,"open":334.968,"high":335.268,"low":334.868,"close":335.268,"volume":0.17100000381469727},{"timestamp":1742374560000,"open":335.168,"high":335.468,"low":335.168,"close":335.468,"volume":0.12600000202655792},{"timestamp":1742374620000,"open":335.368,"high":335.468,"low":335.368,"close":335.468,"volume":0.07199999690055847},{"timestamp":1742374680000,"open":335.368,"high":335.468,"low":335.268,"close":335.268,"volume":0.08100000023841858},{"timestamp":1742374740000,"open":335.168,"high":335.268,"low":334.668,"close":334.668,"volume":0.09000000357627869},{"timestamp":1742374800000,"open":334.668,"high":334.768,"low":334.568,"close":334.668,"volume":0.16200000047683716},{"timestamp":1742374860000,"open":334.768,"high":336.168,"low":334.668,"close":336.068,"volume":0.1979999989271164},{"timestamp":1742374920000,"open":336.168,"high":336.168,"low":335.668,"close":335.868,"volume":0.2160000056028366},{"timestamp":1742374980000,"open":335.768,"high":335.868,"low":335.668,"close":335.768,"volume":0.11699999868869781},{"timestamp":1742375040000,"open":335.868,"high":336.168,"low":335.768,"close":335.968,"volume":0.13500000536441803},{"timestamp":1742375100000,"open":336.068,"high":336.268,"low":336.068,"close":336.268,"volume":0.14399999380111694},{"timestamp":1742375160000,"open":336.168,"high":336.268,"low":336.168,"close":336.268,"volume":0.017999999225139618},{"timestamp":1742375220000,"open":336.168,"high":336.468,"low":336.168,"close":336.368,"volume":0.12600000202655792},{"timestamp":1742375280000,"open":336.468,"high":336.468,"low":336.368,"close":336.468,"volume":0.0989999994635582},{"timestamp":1742375340000,"open":336.368,"high":336.868,"low":336.368,"close":336.868,"volume":0.13500000536441803},{"timestamp":1742375400000,"open":336.768,"high":336.868,"low":336.468,"close":336.568,"volume":0.16200000047683716},{"timestamp":1742375460000,"open":336.668,"high":336.668,"low":336.468,"close":336.468,"volume":0.09000000357627869},{"timestamp":1742375520000,"open":336.468,"high":336.668,"low":336.068,"close":336.268,"volume":0.26100000739097595},{"timestamp":1742375580000,"open":336.168,"high":336.168,"low":335.968,"close":335.968,"volume":0.12600000202655792},{"timestamp":1742375640000,"open":336.068,"high":336.068,"low":335.668,"close":335.668,"volume":0.09000000357627869},{"timestamp":1742375700000,"open":335.767,"high":335.768,"low":335.668,"close":335.768,"volume":0.09000000357627869},{"timestamp":1742375760000,"open":335.668,"high":335.768,"low":335.468,"close":335.468,"volume":0.1080000028014183},{"timestamp":1742375820000,"open":335.568,"high":335.568,"low":335.468,"close":335.568,"volume":0.04500000178813934},{"timestamp":1742375880000,"open":335.568,"high":335.568,"low":335.168,"close":335.168,"volume":0.13500000536441803},{"timestamp":1742375940000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.09000000357627869},{"timestamp":1742376000000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742376060000,"open":335.068,"high":335.468,"low":335.068,"close":335.468,"volume":0.11699999868869781},{"timestamp":1742376120000,"open":335.368,"high":335.368,"low":335.068,"close":335.068,"volume":0.15299999713897705},{"timestamp":1742376180000,"open":335.168,"high":335.168,"low":335.068,"close":335.068,"volume":0.08100000023841858},{"timestamp":1742376240000,"open":335.168,"high":335.168,"low":334.868,"close":334.968,"volume":0.1080000028014183},{"timestamp":1742376300000,"open":335.068,"high":335.068,"low":334.968,"close":335.068,"volume":0.04500000178813934},{"timestamp":1742376360000,"open":334.968,"high":335.068,"low":334.968,"close":335.068,"volume":0.017999999225139618},{"timestamp":1742376420000,"open":334.968,"high":335.068,"low":334.968,"close":335.068,"volume":0.017999999225139618},{"timestamp":1742376480000,"open":334.968,"high":334.968,"low":334.968,"close":334.968,"volume":0.008999999612569809},{"timestamp":1742376540000,"open":335.068,"high":335.168,"low":334.568,"close":334.568,"volume":0.14399999380111694},{"timestamp":1742376600000,"open":334.668,"high":334.668,"low":334.368,"close":334.368,"volume":0.07199999690055847},{"timestamp":1742376660000,"open":334.468,"high":334.668,"low":334.368,"close":334.668,"volume":0.07199999690055847},{"timestamp":1742376720000,"open":334.568,"high":334.668,"low":333.968,"close":334.068,"volume":0.2070000022649765},{"timestamp":1742376780000,"open":334.168,"high":334.168,"low":333.968,"close":333.968,"volume":0.1080000028014183},{"timestamp":1742376840000,"open":334.068,"high":334.068,"low":333.968,"close":333.968,"volume":0.08100000023841858},{"timestamp":1742376900000,"open":334.068,"high":334.068,"low":333.968,"close":333.968,"volume":0.09000000357627869},{"timestamp":1742376960000,"open":334.068,"high":334.068,"low":333.468,"close":333.568,"volume":0.25200000405311584},{"timestamp":1742377020000,"open":333.468,"high":333.568,"low":333.468,"close":333.468,"volume":0.1080000028014183},{"timestamp":1742377080000,"open":333.368,"high":333.668,"low":333.368,"close":333.668,"volume":0.05400000140070915},{"timestamp":1742377140000,"open":333.568,"high":333.968,"low":333.568,"close":333.768,"volume":0.06300000101327896},{"timestamp":1742377200000,"open":333.868,"high":334.168,"low":333.868,"close":334.168,"volume":0.14399999380111694},{"timestamp":1742377260000,"open":334.068,"high":334.068,"low":334.068,"close":334.068,"volume":0.008999999612569809},{"timestamp":1742377320000,"open":334.168,"high":334.168,"low":334.068,"close":334.068,"volume":0.017999999225139618},{"timestamp":1742377380000,"open":334.168,"high":334.568,"low":334.068,"close":334.468,"volume":0.17100000381469727},{"timestamp":1742377440000,"open":334.368,"high":334.668,"low":334.368,"close":334.668,"volume":0.09000000357627869},{"timestamp":1742377500000,"open":334.568,"high":335.068,"low":334.568,"close":334.968,"volume":0.09000000357627869},{"timestamp":1742377560000,"open":335.068,"high":335.268,"low":334.968,"close":335.168,"volume":0.14399999380111694},{"timestamp":1742377620000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.05400000140070915},{"timestamp":1742377680000,"open":335.267,"high":335.268,"low":335.168,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742377740000,"open":335.168,"high":335.268,"low":335.168,"close":335.168,"volume":0.06300000101327896},{"timestamp":1742377800000,"open":335.068,"high":335.168,"low":334.768,"close":334.768,"volume":0.15299999713897705},{"timestamp":1742377860000,"open":334.868,"high":334.968,"low":334.768,"close":334.968,"volume":0.15299999713897705},{"timestamp":1742377920000,"open":334.868,"high":334.868,"low":334.668,"close":334.768,"volume":0.0989999994635582},{"timestamp":1742377980000,"open":334.668,"high":334.768,"low":334.268,"close":334.368,"volume":0.15299999713897705},{"timestamp":1742378040000,"open":334.268,"high":334.368,"low":334.168,"close":334.168,"volume":0.08100000023841858},{"timestamp":1742378100000,"open":334.268,"high":334.268,"low":334.168,"close":334.168,"volume":0.05400000140070915},{"timestamp":1742378160000,"open":334.268,"high":334.268,"low":334.068,"close":334.268,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":334.168,"high":334.568,"low":334.168,"close":334.568,"volume":0.0989999994635582},{"timestamp":1742378280000,"open":334.568,"high":334.668,"low":334.568,"close":334.568,"volume":0.035999998450279236},{"timestamp":1742378340000,"open":334.668,"high":334.768,"low":334.668,"close":334.668,"volume":0.027000000700354576},{"timestamp":1742378400000,"open":334.668,"high":334.668,"low":334.568,"close":334.568,"volume":0.05400000140070915},{"timestamp":1742378460000,"open":334.668,"high":334.668,"low":334.668,"close":334.668,"volume":0.008999999612569809},{"timestamp":1742378520000,"open":334.568,"high":334.868,"low":334.568,"close":334.768,"volume":0.14399999380111694},{"timestamp":1742378580000,"open":334.668,"high":334.968,"low":334.668,"close":334.868,"volume":0.08100000023841858},{"timestamp":1742378640000,"open":334.968,"high":335.068,"low":334.868,"close":335.068,"volume":0.1080000028014183},{"timestamp":1742378700000,"open":335.068,"high":335.168,"low":335.068,"close":335.168,"volume":0.09000000357627869},{"timestamp":1742378760000,"open":335.268,"high":335.268,"low":334.768,"close":334.968,"volume":0.1979999989271164},{"timestamp":1742378820000,"open":334.868,"high":334.968,"low":334.868,"close":334.868,"volume":0.04500000178813934},{"timestamp":1742378880000,"open":334.968,"high":334.968,"low":334.668,"close":334.668,"volume":0.1080000028014183},{"timestamp":1742378940000,"open":334.768,"high":335.268,"low":334.668,"close":334.968,"volume":0.15299999713897705},{"timestamp":1742379000000,"open":335.067,"high":335.168,"low":334.868,"close":335.068,"volume":0.27000001072883606},{"timestamp":1742379120000,"open":334.968,"high":335.068,"low":334.568,"close":334.568,"volume":0.18000000715255737},{"timestamp":1742379180000,"open":334.668,"high":334.768,"low":334.568,"close":334.668,"volume":0.14399999380111694},{"timestamp":1742379240000,"open":334.768,"high":334.768,"low":334.668,"close":334.668,"volume":0.06300000101327896},{"timestamp":1742379300000,"open":334.768,"high":334.868,"low":334.668,"close":334.768,"volume":0.07199999690055847},{"timestamp":1742379360000,"open":334.868,"high":334.868,"low":334.768,"close":334.768,"volume":0.017999999225139618},{"timestamp":1742379420000,"open":334.867,"high":334.868,"low":334.768,"close":334.868,"volume":0.035999998450279236},{"timestamp":1742379480000,"open":334.768,"high":334.868,"low":334.768,"close":334.768,"volume":0.04500000178813934},{"timestamp":1742379540000,"open":335.068,"high":335.368,"low":334.868,"close":335.368,"volume":0.2070000022649765},{"timestamp":1742379600000,"open":335.468,"high":335.468,"low":335.268,"close":335.368,"volume":0.2160000056028366},{"timestamp":1742379660000,"open":335.268,"high":335.368,"low":335.268,"close":335.268,"volume":0.027000000700354576},{"timestamp":1742379720000,"open":335.368,"high":335.368,"low":335.268,"close":335.368,"volume":0.04500000178813934},{"timestamp":1742379780000,"open":335.268,"high":335.368,"low":335.268,"close":335.368,"volume":0.08100000023841858},{"timestamp":1742379840000,"open":335.268,"high":335.668,"low":335.268,"close":335.668,"volume":0.18000000715255737},{"timestamp":1742379900000,"open":335.668,"high":335.668,"low":334.968,"close":335.068,"volume":0.1889999955892563},{"timestamp":1742379960000,"open":334.968,"high":335.368,"low":334.968,"close":335.368,"volume":0.1889999955892563},{"timestamp":1742380020000,"open":335.268,"high":335.568,"low":335.268,"close":335.468,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":335.368,"high":335.468,"low":335.268,"close":335.368,"volume":0.06300000101327896},{"timestamp":1742380140000,"open":335.268,"high":335.468,"low":335.268,"close":335.368,"volume":0.15299999713897705},{"timestamp":1742380200000,"open":335.468,"high":335.668,"low":335.368,"close":335.568,"volume":0.0989999994635582},{"timestamp":1742380260000,"open":335.668,"high":335.668,"low":335.568,"close":335.668,"volume":0.06300000101327896},{"timestamp":1742380320000,"open":335.568,"high":335.968,"low":335.568,"close":335.768,"volume":0.3059999942779541},{"timestamp":1742380380000,"open":335.868,"high":335.868,"low":335.668,"close":335.668,"volume":0.17100000381469727},{"timestamp":1742380440000,"open":335.768,"high":335.768,"low":335.668,"close":335.668,"volume":0.1080000028014183},{"timestamp":1742380500000,"open":335.768,"high":335.768,"low":335.668,"close":335.668,"volume":0.06300000101327896},{"timestamp":1742380560000,"open":335.768,"high":335.768,"low":335.668,"close":335.768,"volume":0.027000000700354576},{"timestamp":1742380620000,"open":335.768,"high":335.968,"low":335.568,"close":335.668,"volume":0.13500000536441803},{"timestamp":1742380680000,"open":335.768,"high":335.868,"low":335.668,"close":335.768,"volume":0.18000000715255737},{"timestamp":1742380740000,"open":335.868,"high":335.868,"low":335.768,"close":335.768,"volume":0.017999999225139618},{"timestamp":1742380800000,"open":336.068,"high":336.268,"low":336.068,"close":336.168,"volume":0.0989999994635582},{"timestamp":1742380860000,"open":336.268,"high":336.268,"low":336.168,"close":336.268,"volume":0.14399999380111694},{"timestamp":1742380920000,"open":336.168,"high":336.268,"low":336.168,"close":336.168,"volume":0.08100000023841858},{"timestamp":1742380980000,"open":336.268,"high":336.268,"low":335.868,"close":335.868,"volume":0.11699999868869781},{"timestamp":1742381040000,"open":335.968,"high":335.968,"low":335.968,"close":335.968,"volume":0.008999999612569809},{"timestamp":1742381100000,"open":335.868,"high":335.968,"low":335.868,"close":335.868,"volume":0.07199999690055847},{"timestamp":1742381160000,"open":335.968,"high":335.968,"low":335.768,"close":335.868,"volume":0.13500000536441803},{"timestamp":1742381220000,"open":335.768,"high":335.868,"low":335.768,"close":335.868,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":335.768,"high":335.868,"low":335.468,"close":335.568,"volume":0.2879999876022339},{"timestamp":1742381340000,"open":335.668,"high":335.668,"low":335.468,"close":335.468,"volume":0.17100000381469727},{"timestamp":1742381400000,"open":335.468,"high":335.468,"low":335.368,"close":335.368,"volume":0.07199999690055847},{"timestamp":1742381460000,"open":335.467,"high":335.668,"low":335.368,"close":335.568,"volume":0.08100000023841858},{"timestamp":1742381520000,"open":335.668,"high":335.768,"low":335.468,"close":335.568,"volume":0.0989999994635582},{"timestamp":1742381580000,"open":335.468,"high":335.468,"low":335.268,"close":335.468,"volume":0.11699999868869781},{"timestamp":1742381640000,"open":335.368,"high":335.468,"low":335.268,"close":335.368,"volume":0.14399999380111694},{"timestamp":1742381700000,"open":335.468,"high":335.468,"low":335.368,"close":335.368,"volume":0.1080000028014183},{"timestamp":1742381760000,"open":335.468,"high":335.468,"low":335.268,"close":335.268,"volume":0.13500000536441803},{"timestamp":1742381820000,"open":335.368,"high":335.468,"low":335.268,"close":335.368,"volume":0.08100000023841858},{"timestamp":1742381880000,"open":335.268,"high":335.268,"low":335.268,"close":335.268,"volume":0.008999999612569809},{"timestamp":1742381940000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.017999999225139618},{"timestamp":1742382000000,"open":335.368,"high":335.368,"low":335.168,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742382060000,"open":335.268,"high":335.368,"low":335.168,"close":335.368,"volume":0.06300000101327896},{"timestamp":1742382120000,"open":335.268,"high":335.368,"low":335.268,"close":335.268,"volume":0.08100000023841858},{"timestamp":1742382180000,"open":335.368,"high":335.368,"low":335.268,"close":335.368,"volume":0.11699999868869781},{"timestamp":1742382240000,"open":335.268,"high":335.368,"low":335.268,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742382300000,"open":335.368,"high":335.468,"low":335.268,"close":335.368,"volume":0.1080000028014183},{"timestamp":1742382360000,"open":335.468,"high":335.468,"low":335.368,"close":335.368,"volume":0.11699999868869781},{"timestamp":1742382420000,"open":335.468,"high":335.468,"low":335.168,"close":335.268,"volume":0.09000000357627869},{"timestamp":1742382480000,"open":335.168,"high":335.268,"low":335.068,"close":335.068,"volume":0.08100000023841858},{"timestamp":1742382540000,"open":335.168,"high":335.168,"low":335.068,"close":335.168,"volume":0.027000000700354576},{"timestamp":1742382600000,"open":335.068,"high":335.068,"low":334.868,"close":335.068,"volume":0.2070000022649765},{"timestamp":1742382660000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.08100000023841858},{"timestamp":1742382720000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.13500000536441803},{"timestamp":1742382780000,"open":335.068,"high":335.068,"low":334.968,"close":335.068,"volume":0.08100000023841858},{"timestamp":1742382840000,"open":334.968,"high":335.068,"low":334.968,"close":335.068,"volume":0.035999998450279236},{"timestamp":1742382900000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.04500000178813934},{"timestamp":1742382960000,"open":335.068,"high":335.068,"low":335.068,"close":335.068,"volume":0.008999999612569809},{"timestamp":1742383020000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.027000000700354576},{"timestamp":1742383080000,"open":335.068,"high":335.068,"low":334.668,"close":334.968,"volume":0.13500000536441803},{"timestamp":1742383140000,"open":334.868,"high":335.068,"low":334.868,"close":334.968,"volume":0.13500000536441803},{"timestamp":1742383200000,"open":334.868,"high":334.968,"low":334.768,"close":334.968,"volume":0.11699999868869781},{"timestamp":1742383260000,"open":334.868,"high":334.968,"low":334.768,"close":334.868,"volume":0.27000001072883606},{"timestamp":1742383320000,"open":334.768,"high":334.868,"low":334.768,"close":334.868,"volume":0.0989999994635582},{"timestamp":1742383380000,"open":334.768,"high":334.868,"low":334.668,"close":334.668,"volume":0.07199999690055847},{"timestamp":1742383440000,"open":334.768,"high":334.768,"low":334.668,"close":334.668,"volume":0.027000000700354576},{"timestamp":1742383500000,"open":334.768,"high":334.768,"low":334.668,"close":334.768,"volume":0.04500000178813934},{"timestamp":1742383560000,"open":334.668,"high":334.768,"low":334.668,"close":334.668,"volume":0.027000000700354576},{"timestamp":1742383620000,"open":334.768,"high":335.368,"low":334.668,"close":335.368,"volume":0.13500000536441803},{"timestamp":1742383680000,"open":335.268,"high":335.368,"low":335.068,"close":335.168,"volume":0.15299999713897705},{"timestamp":1742383740000,"open":335.068,"high":335.168,"low":335.068,"close":335.168,"volume":0.04500000178813934},{"timestamp":1742383800000,"open":335.168,"high":335.168,"low":334.768,"close":334.768,"volume":0.11699999868869781},{"timestamp":1742383860000,"open":334.868,"high":334.868,"low":334.768,"close":334.768,"volume":0.017999999225139618},{"timestamp":1742383920000,"open":334.868,"high":334.868,"low":334.768,"close":334.768,"volume":0.05400000140070915},{"timestamp":1742383980000,"open":334.868,"high":334.868,"low":334.768,"close":334.768,"volume":0.035999998450279236},{"timestamp":1742384040000,"open":334.868,"high":334.868,"low":334.768,"close":334.868,"volume":0.04500000178813934},{"timestamp":1742384100000,"open":334.768,"high":335.068,"low":334.768,"close":334.868,"volume":0.11699999868869781},{"timestamp":1742384160000,"open":334.768,"high":334.968,"low":334.768,"close":334.868,"volume":0.07199999690055847},{"timestamp":1742384220000,"open":334.968,"high":335.068,"low":334.868,"close":335.068,"volume":0.11699999868869781},{"timestamp":1742384280000,"open":334.968,"high":335.168,"low":334.968,"close":335.168,"volume":0.017999999225139618},{"timestamp":1742384340000,"open":335.068,"high":335.168,"low":334.968,"close":335.068,"volume":0.12600000202655792},{"timestamp":1742384400000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.1080000028014183},{"timestamp":1742384460000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.07199999690055847},{"timestamp":1742384520000,"open":335.068,"high":335.268,"low":335.068,"close":335.268,"volume":0.027000000700354576},{"timestamp":1742384640000,"open":335.168,"high":335.268,"low":335.168,"close":335.268,"volume":0.035999998450279236},{"timestamp":1742384700000,"open":335.168,"high":335.268,"low":334.968,"close":334.968,"volume":0.08100000023841858},{"timestamp":1742384760000,"open":335.068,"high":335.068,"low":334.868,"close":335.068,"volume":0.13500000536441803},{"timestamp":1742384820000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.08100000023841858},{"timestamp":1742384880000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.017999999225139618},{"timestamp":1742384940000,"open":335.068,"high":335.168,"low":334.968,"close":335.168,"volume":0.08100000023841858},{"timestamp":1742385000000,"open":335.068,"high":335.268,"low":335.068,"close":335.068,"volume":0.34200000762939453},{"timestamp":1742385060000,"open":335.168,"high":335.168,"low":335.068,"close":335.168,"volume":0.027000000700354576},{"timestamp":1742385120000,"open":335.168,"high":335.268,"low":335.168,"close":335.168,"volume":0.13500000536441803},{"timestamp":1742385180000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.07199999690055847},{"timestamp":1742385240000,"open":335.268,"high":335.368,"low":335.168,"close":335.268,"volume":0.17100000381469727},{"timestamp":1742385300000,"open":335.368,"high":335.368,"low":335.268,"close":335.368,"volume":0.11699999868869781},{"timestamp":1742385360000,"open":335.268,"high":335.668,"low":335.268,"close":335.268,"volume":0.4860000014305115},{"timestamp":1742385420000,"open":335.368,"high":335.568,"low":335.268,"close":335.468,"volume":0.3330000042915344},{"timestamp":1742385480000,"open":335.568,"high":335.568,"low":335.368,"close":335.468,"volume":0.3240000009536743},{"timestamp":1742385540000,"open":335.368,"high":335.368,"low":335.268,"close":335.368,"volume":0.2070000022649765},{"timestamp":1742385600000,"open":335.368,"high":335.568,"low":335.368,"close":335.568,"volume":0.13500000536441803},{"timestamp":1742385660000,"open":335.568,"high":335.668,"low":335.468,"close":335.568,"volume":0.12600000202655792},{"timestamp":1742385720000,"open":335.468,"high":335.668,"low":335.268,"close":335.268,"volume":0.24300000071525574},{"timestamp":1742385780000,"open":335.367,"high":335.368,"low":335.268,"close":335.368,"volume":0.05400000140070915},{"timestamp":1742385840000,"open":335.268,"high":335.368,"low":335.068,"close":335.168,"volume":0.3240000009536743},{"timestamp":1742385900000,"open":335.068,"high":335.268,"low":335.068,"close":335.268,"volume":0.14399999380111694},{"timestamp":1742385960000,"open":335.168,"high":335.268,"low":334.968,"close":334.968,"volume":0.13500000536441803},{"timestamp":1742386020000,"open":335.067,"high":335.068,"low":334.468,"close":334.468,"volume":0.22499999403953552},{"timestamp":1742386080000,"open":334.568,"high":334.568,"low":334.468,"close":334.568,"volume":0.09000000357627869},{"timestamp":1742386140000,"open":334.568,"high":334.768,"low":334.468,"close":334.668,"volume":0.12600000202655792},{"timestamp":1742386200000,"open":334.768,"high":334.768,"low":334.668,"close":334.668,"volume":0.035999998450279236},{"timestamp":1742386260000,"open":334.767,"high":334.968,"low":334.668,"close":334.868,"volume":0.06300000101327896},{"timestamp":1742386320000,"open":334.968,"high":334.968,"low":334.868,"close":334.868,"volume":0.06300000101327896},{"timestamp":1742386440000,"open":334.968,"high":334.968,"low":334.868,"close":334.968,"volume":0.027000000700354576},{"timestamp":1742386500000,"open":335.068,"high":335.168,"low":334.968,"close":334.968,"volume":0.27000001072883606},{"timestamp":1742386560000,"open":335.068,"high":335.168,"low":334.868,"close":335.068,"volume":0.13500000536441803},{"timestamp":1742386620000,"open":335.168,"high":335.168,"low":335.068,"close":335.068,"volume":0.13500000536441803},{"timestamp":1742386680000,"open":335.167,"high":335.168,"low":335.068,"close":335.068,"volume":0.027000000700354576},{"timestamp":1742386740000,"open":334.968,"high":335.068,"low":334.968,"close":334.968,"volume":0.05400000140070915},{"timestamp":1742386800000,"open":335.068,"high":335.168,"low":334.968,"close":335.168,"volume":0.1889999955892563},{"timestamp":1742386860000,"open":335.068,"high":335.268,"low":335.068,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742386920000,"open":335.368,"high":335.368,"low":335.368,"close":335.368,"volume":0.008999999612569809},{"timestamp":1742386980000,"open":335.268,"high":335.368,"low":335.168,"close":335.268,"volume":0.15299999713897705},{"timestamp":1742387040000,"open":335.168,"high":335.268,"low":335.168,"close":335.268,"volume":0.06300000101327896},{"timestamp":1742387100000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.07199999690055847},{"timestamp":1742387160000,"open":335.268,"high":335.268,"low":334.768,"close":334.768,"volume":0.22499999403953552},{"timestamp":1742387220000,"open":334.868,"high":335.168,"low":334.768,"close":335.068,"volume":0.15299999713897705},{"timestamp":1742387280000,"open":334.968,"high":335.068,"low":334.868,"close":334.968,"volume":0.14399999380111694},{"timestamp":1742387340000,"open":334.868,"high":335.268,"low":334.868,"close":335.168,"volume":0.15299999713897705},{"timestamp":1742387400000,"open":335.068,"high":335.168,"low":335.068,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742387460000,"open":335.068,"high":335.168,"low":335.068,"close":335.168,"volume":0.035999998450279236},{"timestamp":1742387520000,"open":335.068,"high":335.468,"low":335.068,"close":335.368,"volume":0.1080000028014183},{"timestamp":1742387580000,"open":335.467,"high":335.568,"low":335.368,"close":335.468,"volume":0.12600000202655792},{"timestamp":1742387640000,"open":335.567,"high":335.568,"low":335.468,"close":335.468,"volume":0.06300000101327896},{"timestamp":1742387700000,"open":335.568,"high":335.568,"low":335.468,"close":335.568,"volume":0.027000000700354576},{"timestamp":1742387760000,"open":335.468,"high":335.568,"low":334.968,"close":334.968,"volume":0.0989999994635582},{"timestamp":1742387820000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.1080000028014183},{"timestamp":1742387880000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.14399999380111694},{"timestamp":1742387940000,"open":335.068,"high":335.068,"low":334.968,"close":334.968,"volume":0.0989999994635582},{"timestamp":1742388000000,"open":335.068,"high":335.068,"low":334.968,"close":335.068,"volume":0.04500000178813934},{"timestamp":1742388060000,"open":334.968,"high":335.268,"low":334.968,"close":335.168,"volume":0.16200000047683716},{"timestamp":1742388120000,"open":335.068,"high":335.268,"low":334.968,"close":335.068,"volume":0.16200000047683716},{"timestamp":1742388180000,"open":334.968,"high":335.068,"low":334.968,"close":335.068,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":334.968,"high":335.268,"low":334.968,"close":335.268,"volume":0.16200000047683716},{"timestamp":1742388300000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.1080000028014183},{"timestamp":1742388360000,"open":335.468,"high":335.568,"low":335.368,"close":335.468,"volume":0.12600000202655792},{"timestamp":1742388420000,"open":335.368,"high":335.468,"low":335.368,"close":335.368,"volume":0.15299999713897705},{"timestamp":1742388480000,"open":335.468,"high":335.468,"low":335.268,"close":335.268,"volume":0.09000000357627869},{"timestamp":1742388540000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.11699999868869781},{"timestamp":1742388600000,"open":335.268,"high":335.368,"low":335.168,"close":335.368,"volume":0.11699999868869781},{"timestamp":1742388660000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742388720000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.017999999225139618},{"timestamp":1742388780000,"open":335.368,"high":335.368,"low":335.168,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742388840000,"open":335.268,"high":335.268,"low":335.168,"close":335.268,"volume":0.027000000700354576},{"timestamp":1742388900000,"open":335.168,"high":335.468,"low":335.168,"close":335.268,"volume":0.22499999403953552},{"timestamp":1742388960000,"open":335.168,"high":335.268,"low":335.168,"close":335.168,"volume":0.14399999380111694},{"timestamp":1742389020000,"open":335.268,"high":335.268,"low":335.168,"close":335.168,"volume":0.1080000028014183},{"timestamp":1742389080000,"open":335.268,"high":335.268,"low":335.168,"close":335.268,"volume":0.04500000178813934},{"timestamp":1742389140000,"open":335.168,"high":335.368,"low":335.168,"close":335.368,"volume":0.07199999690055847},{"timestamp":1742389200000,"open":335.368,"high":335.568,"low":335.268,"close":335.568,"volume":0.13500000536441803},{"timestamp":1742389260000,"open":335.468,"high":335.568,"low":335.268,"close":335.368,"volume":0.18000000715255737},{"timestamp":1742389320000,"open":335.268,"high":335.368,"low":335.268,"close":335.268,"volume":0.08100000023841858},{"timestamp":1742389380000,"open":335.368,"high":335.368,"low":335.168,"close":335.268,"volume":0.13500000536441803},{"timestamp":1742389440000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.035999998450279236},{"timestamp":1742389500000,"open":335.367,"high":335.368,"low":335.268,"close":335.268,"volume":0.11699999868869781},{"timestamp":1742389560000,"open":335.367,"high":335.568,"low":335.268,"close":335.368,"volume":0.13500000536441803},{"timestamp":1742389620000,"open":335.468,"high":335.468,"low":335.268,"close":335.368,"volume":0.24300000071525574},{"timestamp":1742389680000,"open":335.368,"high":335.368,"low":335.268,"close":335.268,"volume":0.11699999868869781},{"timestamp":1742389740000,"open":335.368,"high":335.368,"low":335.268,"close":335.368,"volume":0.035999998450279236},{"timestamp":1742389800000,"open":335.268,"high":335.468,"low":335.268,"close":335.368,"volume":0.12600000202655792},{"timestamp":1742389860000,"open":335.468,"high":335.568,"low":335.368,"close":335.468,"volume":0.27000001072883606},{"timestamp":1742389920000,"open":335.568,"high":336.368,"low":335.468,"close":336.268,"volume":0.14399999380111694},{"timestamp":1742389980000,"open":336.268,"high":336.268,"low":336.168,"close":336.168,"volume":0.09000000357627869},{"timestamp":1742390040000,"open":336.268,"high":336.268,"low":336.168,"close":336.168,"volume":0.15299999713897705},{"timestamp":1742390100000,"open":336.268,"high":336.268,"low":336.068,"close":336.168,"volume":0.16200000047683716},{"timestamp":1742390160000,"open":336.068,"high":336.168,"low":336.068,"close":336.068,"volume":0.0989999994635582},{"timestamp":1742390220000,"open":336.168,"high":336.268,"low":335.968,"close":336.068,"volume":0.1979999989271164},{"timestamp":1742390280000,"open":335.968,"high":336.268,"low":335.868,"close":336.168,"volume":0.12600000202655792},{"timestamp":1742390340000,"open":336.268,"high":336.368,"low":336.168,"close":336.268,"volume":0.12600000202655792},{"timestamp":1742390400000,"open":336.268,"high":336.368,"low":336.168,"close":336.268,"volume":0.23399999737739563},{"timestamp":1742390460000,"open":336.368,"high":336.368,"low":336.168,"close":336.168,"volume":0.2879999876022339},{"timestamp":1742390520000,"open":336.268,"high":336.268,"low":336.168,"close":336.168,"volume":0.05400000140070915},{"timestamp":1742390580000,"open":336.268,"high":336.368,"low":336.068,"close":336.168,"volume":0.26100000739097595},{"timestamp":1742390640000,"open":336.068,"high":336.168,"low":336.068,"close":336.068,"volume":0.08100000023841858},{"timestamp":1742390700000,"open":336.167,"high":336.268,"low":336.068,"close":336.168,"volume":0.12600000202655792},{"timestamp":1742390760000,"open":336.268,"high":336.268,"low":336.268,"close":336.268,"volume":0.008999999612569809},{"timestamp":1742390820000,"open":336.168,"high":336.368,"low":336.168,"close":336.368,"volume":0.08100000023841858},{"timestamp":1742390880000,"open":336.268,"high":336.368,"low":336.168,"close":336.168,"volume":0.0989999994635582},{"timestamp":1742390940000,"open":336.268,"high":336.268,"low":336.168,"close":336.268,"volume":0.06300000101327896},{"timestamp":1742391000000,"open":336.168,"high":336.368,"low":336.068,"close":336.268,"volume":0.414000004529953},{"timestamp":1742391060000,"open":336.168,"high":336.268,"low":335.868,"close":335.968,"volume":0.4050000011920929},{"timestamp":1742391120000,"open":336.068,"high":336.168,"low":335.868,"close":335.968,"volume":0.296999990940094},{"timestamp":1742391180000,"open":336.068,"high":336.768,"low":335.968,"close":336.568,"volume":0.45899999141693115},{"timestamp":1742391240000,"open":336.668,"high":336.668,"low":336.568,"close":336.568,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":336.668,"high":336.668,"low":336.168,"close":336.168,"volume":0.36899998784065247},{"timestamp":1742391360000,"open":336.268,"high":336.668,"low":336.168,"close":336.668,"volume":0.27900001406669617},{"timestamp":1742391420000,"open":336.468,"high":336.568,"low":336.468,"close":336.468,"volume":0.27000001072883606},{"timestamp":1742391480000,"open":336.568,"high":336.668,"low":336.468,"close":336.468,"volume":0.09000000357627869},{"timestamp":1742391540000,"open":336.568,"high":336.668,"low":336.468,"close":336.468,"volume":0.13500000536441803},{"timestamp":1742391600000,"open":336.568,"high":336.568,"low":336.368,"close":336.368,"volume":0.11699999868869781},{"timestamp":1742391660000,"open":336.468,"high":336.568,"low":336.368,"close":336.568,"volume":0.1979999989271164},{"timestamp":1742391720000,"open":336.468,"high":336.568,"low":336.368,"close":336.568,"volume":0.1979999989271164},{"timestamp":1742391780000,"open":336.468,"high":336.568,"low":336.468,"close":336.468,"volume":0.13500000536441803},{"timestamp":1742391840000,"open":336.568,"high":336.568,"low":336.368,"close":336.368,"volume":0.18000000715255737},{"timestamp":1742391900000,"open":336.468,"high":336.468,"low":336.168,"close":336.368,"volume":0.24300000071525574},{"timestamp":1742391960000,"open":336.268,"high":336.468,"low":336.268,"close":336.368,"volume":0.4230000078678131},{"timestamp":1742392020000,"open":336.268,"high":336.468,"low":336.268,"close":336.368,"volume":0.14399999380111694},{"timestamp":1742392080000,"open":336.468,"high":336.468,"low":336.268,"close":336.368,"volume":0.09000000357627869},{"timestamp":1742392140000,"open":336.468,"high":336.468,"low":336.268,"close":336.368,"volume":0.1979999989271164},{"timestamp":1742392200000,"open":336.268,"high":336.368,"low":336.168,"close":336.268,"volume":0.2070000022649765},{"timestamp":1742392260000,"open":336.168,"high":336.168,"low":335.968,"close":335.968,"volume":0.2160000056028366},{"timestamp":1742392320000,"open":336.068,"high":336.068,"low":335.968,"close":335.968,"volume":0.3059999942779541},{"timestamp":1742392380000,"open":336.068,"high":336.368,"low":335.968,"close":336.368,"volume":0.4410000145435333},{"timestamp":1742392440000,"open":336.268,"high":336.668,"low":336.268,"close":336.368,"volume":0.36899998784065247},{"timestamp":1742392500000,"open":336.468,"high":336.668,"low":336.368,"close":336.468,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":336.568,"high":336.768,"low":336.468,"close":336.668,"volume":0.11699999868869781},{"timestamp":1742392620000,"open":336.768,"high":336.768,"low":336.668,"close":336.668,"volume":0.08100000023841858},{"timestamp":1742392680000,"open":336.768,"high":336.868,"low":336.668,"close":336.868,"volume":0.25200000405311584},{"timestamp":1742392740000,"open":336.868,"high":336.868,"low":336.568,"close":336.768,"volume":0.22499999403953552},{"timestamp":1742392800000,"open":336.668,"high":336.868,"low":336.568,"close":336.768,"volume":0.13500000536441803},{"timestamp":1742392860000,"open":336.868,"high":337.368,"low":336.768,"close":337.368,"volume":0.22499999403953552},{"timestamp":1742392920000,"open":337.268,"high":337.468,"low":337.268,"close":337.368,"volume":0.2160000056028366},{"timestamp":1742392980000,"open":337.268,"high":337.668,"low":337.268,"close":337.568,"volume":0.22499999403953552},{"timestamp":1742393040000,"open":337.668,"high":337.768,"low":337.568,"close":337.668,"volume":0.3149999976158142},{"timestamp":1742393100000,"open":337.768,"high":337.868,"low":337.368,"close":337.468,"volume":0.2160000056028366},{"timestamp":1742393160000,"open":337.567,"high":337.868,"low":337.468,"close":337.768,"volume":0.1889999955892563},{"timestamp":1742393220000,"open":337.768,"high":337.868,"low":337.668,"close":337.768,"volume":0.18000000715255737},{"timestamp":1742393280000,"open":337.668,"high":337.868,"low":337.668,"close":337.668,"volume":0.16200000047683716},{"timestamp":1742393340000,"open":337.868,"high":338.267,"low":337.768,"close":338.168,"volume":0.27900001406669617},{"timestamp":1742393400000,"open":338.068,"high":338.468,"low":338.068,"close":338.368,"volume":0.15299999713897705},{"timestamp":1742393460000,"open":338.268,"high":338.568,"low":338.268,"close":338.468,"volume":0.16200000047683716},{"timestamp":1742393520000,"open":338.568,"high":338.568,"low":338.068,"close":338.168,"volume":0.16200000047683716},{"timestamp":1742393580000,"open":338.068,"high":338.068,"low":337.868,"close":337.868,"volume":0.12600000202655792},{"timestamp":1742393640000,"open":337.768,"high":337.968,"low":337.768,"close":337.968,"volume":0.0989999994635582},{"timestamp":1742393700000,"open":337.868,"high":337.868,"low":337.668,"close":337.668,"volume":0.0989999994635582},{"timestamp":1742393760000,"open":337.768,"high":337.768,"low":337.368,"close":337.368,"volume":0.15299999713897705},{"timestamp":1742393820000,"open":337.468,"high":337.568,"low":337.368,"close":337.568,"volume":0.04500000178813934},{"timestamp":1742393880000,"open":337.668,"high":337.768,"low":337.368,"close":337.468,"volume":0.17100000381469727},{"timestamp":1742393940000,"open":337.568,"high":337.668,"low":337.468,"close":337.668,"volume":0.16200000047683716},{"timestamp":1742394000000,"open":337.768,"high":337.768,"low":337.568,"close":337.768,"volume":0.11699999868869781},{"timestamp":1742394060000,"open":337.668,"high":337.868,"low":337.668,"close":337.868,"volume":0.13500000536441803},{"timestamp":1742394120000,"open":337.768,"high":337.868,"low":337.668,"close":337.668,"volume":0.18000000715255737},{"timestamp":1742394180000,"open":337.768,"high":337.868,"low":337.668,"close":337.668,"volume":0.18000000715255737},{"timestamp":1742394240000,"open":337.768,"high":337.868,"low":337.668,"close":337.868,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":337.768,"high":337.868,"low":337.568,"close":337.568,"volume":0.1889999955892563},{"timestamp":1742394360000,"open":337.668,"high":337.868,"low":337.568,"close":337.568,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":337.668,"high":337.768,"low":337.568,"close":337.668,"volume":0.0989999994635582},{"timestamp":1742394480000,"open":337.568,"high":337.668,"low":337.468,"close":337.468,"volume":0.12600000202655792},{"timestamp":1742394540000,"open":337.568,"high":337.768,"low":337.468,"close":337.568,"volume":0.24300000071525574},{"timestamp":1742394600000,"open":337.468,"high":337.568,"low":337.468,"close":337.568,"volume":0.14399999380111694},{"timestamp":1742394660000,"open":337.468,"high":337.768,"low":337.468,"close":337.668,"volume":0.22499999403953552},{"timestamp":1742394720000,"open":337.768,"high":337.968,"low":337.668,"close":337.868,"volume":0.16200000047683716},{"timestamp":1742394780000,"open":337.968,"high":338.168,"low":337.868,"close":338.068,"volume":0.25200000405311584},{"timestamp":1742394840000,"open":337.968,"high":338.168,"low":337.968,"close":337.968,"volume":0.1979999989271164},{"timestamp":1742394900000,"open":338.067,"high":338.068,"low":337.768,"close":337.868,"volume":0.12600000202655792},{"timestamp":1742394960000,"open":337.768,"high":337.868,"low":337.768,"close":337.868,"volume":0.12600000202655792},{"timestamp":1742395020000,"open":337.768,"high":338.368,"low":337.768,"close":338.268,"volume":0.23399999737739563},{"timestamp":1742395080000,"open":338.368,"high":338.468,"low":338.268,"close":338.468,"volume":0.08100000023841858},{"timestamp":1742395140000,"open":338.368,"high":338.568,"low":338.368,"close":338.568,"volume":0.0989999994635582},{"timestamp":1742395200000,"open":338.468,"high":338.768,"low":338.468,"close":338.668,"volume":0.15299999713897705},{"timestamp":1742395260000,"open":338.768,"high":338.768,"low":338.468,"close":338.468,"volume":0.13500000536441803},{"timestamp":1742395320000,"open":338.568,"high":338.568,"low":338.468,"close":338.468,"volume":0.09000000357627869},{"timestamp":1742395380000,"open":338.568,"high":338.568,"low":338.268,"close":338.268,"volume":0.3959999978542328},{"timestamp":1742395440000,"open":338.368,"high":338.368,"low":338.168,"close":338.168,"volume":0.26100000739097595},{"timestamp":1742395500000,"open":338.268,"high":338.268,"low":338.168,"close":338.268,"volume":0.1889999955892563},{"timestamp":1742395560000,"open":338.168,"high":338.268,"low":338.068,"close":338.168,"volume":0.11699999868869781},{"timestamp":1742395620000,"open":338.068,"high":338.168,"low":337.968,"close":337.968,"volume":0.23399999737739563},{"timestamp":1742395680000,"open":338.068,"high":338.068,"low":337.768,"close":337.868,"volume":0.2160000056028366},{"timestamp":1742395740000,"open":337.768,"high":337.868,"low":337.268,"close":337.468,"volume":0.24300000071525574},{"timestamp":1742395800000,"open":337.368,"high":337.868,"low":337.368,"close":337.568,"volume":0.25200000405311584},{"timestamp":1742395860000,"open":337.667,"high":337.768,"low":337.568,"close":337.568,"volume":0.26100000739097595},{"timestamp":1742395920000,"open":337.668,"high":337.768,"low":337.668,"close":337.768,"volume":0.12600000202655792},{"timestamp":1742395980000,"open":337.868,"high":337.968,"low":337.768,"close":337.768,"volume":0.06300000101327896},{"timestamp":1742396040000,"open":337.868,"high":337.968,"low":337.868,"close":337.868,"volume":0.16200000047683716},{"timestamp":1742396100000,"open":337.968,"high":337.968,"low":337.768,"close":337.768,"volume":0.035999998450279236},{"timestamp":1742396160000,"open":337.868,"high":337.868,"low":337.668,"close":337.768,"volume":0.1080000028014183},{"timestamp":1742396220000,"open":337.668,"high":337.768,"low":337.668,"close":337.668,"volume":0.06300000101327896},{"timestamp":1742396280000,"open":337.767,"high":337.768,"low":337.668,"close":337.668,"volume":0.06300000101327896},{"timestamp":1742396340000,"open":337.768,"high":337.768,"low":337.668,"close":337.668,"volume":0.11699999868869781},{"timestamp":1742396400000,"open":337.768,"high":337.868,"low":337.668,"close":337.868,"volume":0.2160000056028366},{"timestamp":1742396460000,"open":337.868,"high":337.868,"low":337.668,"close":337.668,"volume":0.11699999868869781},{"timestamp":1742396520000,"open":337.768,"high":337.768,"low":337.568,"close":337.568,"volume":0.1979999989271164},{"timestamp":1742396580000,"open":337.668,"high":337.668,"low":337.568,"close":337.668,"volume":0.22499999403953552},{"timestamp":1742396640000,"open":337.568,"high":337.768,"low":337.568,"close":337.768,"volume":0.15299999713897705},{"timestamp":1742396700000,"open":337.668,"high":338.468,"low":337.668,"close":338.468,"volume":0.3149999976158142},{"timestamp":1742396760000,"open":338.468,"high":338.768,"low":338.368,"close":338.668,"volume":0.2160000056028366},{"timestamp":1742396820000,"open":338.668,"high":338.968,"low":338.668,"close":338.968,"volume":0.23399999737739563},{"timestamp":1742396880000,"open":338.868,"high":338.968,"low":338.668,"close":338.768,"volume":0.25200000405311584},{"timestamp":1742396940000,"open":338.668,"high":338.768,"low":338.668,"close":338.768,"volume":0.13500000536441803},{"timestamp":1742397000000,"open":338.668,"high":338.868,"low":338.668,"close":338.668,"volume":0.11699999868869781},{"timestamp":1742397060000,"open":338.768,"high":338.868,"low":338.668,"close":338.668,"volume":0.2160000056028366},{"timestamp":1742397120000,"open":338.768,"high":338.768,"low":338.668,"close":338.768,"volume":0.17100000381469727},{"timestamp":1742397180000,"open":338.768,"high":338.868,"low":338.668,"close":338.768,"volume":0.16200000047683716},{"timestamp":1742397240000,"open":338.868,"high":338.868,"low":338.568,"close":338.568,"volume":0.2160000056028366},{"timestamp":1742397300000,"open":338.668,"high":338.668,"low":338.568,"close":338.668,"volume":0.1889999955892563},{"timestamp":1742397360000,"open":338.568,"high":338.668,"low":338.368,"close":338.368,"volume":0.08100000023841858},{"timestamp":1742397420000,"open":338.268,"high":338.368,"low":338.168,"close":338.368,"volume":0.17100000381469727},{"timestamp":1742397480000,"open":338.268,"high":338.368,"low":338.068,"close":338.268,"volume":0.17100000381469727},{"timestamp":1742397540000,"open":338.168,"high":338.268,"low":338.168,"close":338.268,"volume":0.09000000357627869},{"timestamp":1742397600000,"open":338.168,"high":338.368,"low":338.168,"close":338.268,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":338.368,"high":338.668,"low":338.368,"close":338.468,"volume":0.24300000071525574},{"timestamp":1742397720000,"open":338.568,"high":338.968,"low":338.468,"close":338.868,"volume":0.0989999994635582},{"timestamp":1742397780000,"open":338.968,"high":339.068,"low":338.768,"close":338.868,"volume":0.24300000071525574},{"timestamp":1742397840000,"open":338.968,"high":338.968,"low":338.868,"close":338.868,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":338.968,"high":339.368,"low":338.968,"close":339.268,"volume":0.13500000536441803},{"timestamp":1742397960000,"open":339.368,"high":339.368,"low":339.168,"close":339.168,"volume":0.2160000056028366},{"timestamp":1742398020000,"open":339.268,"high":339.268,"low":339.168,"close":339.268,"volume":0.027000000700354576},{"timestamp":1742398080000,"open":339.168,"high":339.268,"low":339.168,"close":339.268,"volume":0.07199999690055847},{"timestamp":1742398140000,"open":339.168,"high":339.268,"low":338.668,"close":338.868,"volume":0.2879999876022339},{"timestamp":1742398200000,"open":338.868,"high":338.868,"low":338.668,"close":338.868,"volume":0.36899998784065247},{"timestamp":1742398260000,"open":338.768,"high":338.868,"low":338.668,"close":338.668,"volume":0.2879999876022339},{"timestamp":1742398320000,"open":338.768,"high":338.868,"low":338.668,"close":338.668,"volume":0.17100000381469727},{"timestamp":1742398380000,"open":338.768,"high":338.868,"low":338.668,"close":338.768,"volume":0.08100000023841858},{"timestamp":1742398440000,"open":338.867,"high":338.868,"low":338.768,"close":338.768,"volume":0.17100000381469727},{"timestamp":1742398500000,"open":338.868,"high":338.868,"low":338.468,"close":338.468,"volume":0.1979999989271164},{"timestamp":1742398560000,"open":338.568,"high":338.568,"low":338.368,"close":338.468,"volume":0.11699999868869781},{"timestamp":1742398620000,"open":338.368,"high":338.368,"low":338.268,"close":338.368,"volume":0.0989999994635582},{"timestamp":1742398680000,"open":338.468,"high":338.668,"low":338.368,"close":338.368,"volume":0.2160000056028366},{"timestamp":1742398740000,"open":338.468,"high":338.468,"low":338.168,"close":338.268,"volume":0.24300000071525574},{"timestamp":1742398800000,"open":338.368,"high":338.368,"low":338.268,"close":338.368,"volume":0.1889999955892563},{"timestamp":1742398860000,"open":338.268,"high":338.368,"low":338.168,"close":338.168,"volume":0.12600000202655792},{"timestamp":1742398920000,"open":338.267,"high":338.268,"low":338.168,"close":338.268,"volume":0.16200000047683716},{"timestamp":1742398980000,"open":338.168,"high":338.368,"low":338.168,"close":338.168,"volume":0.23399999737739563},{"timestamp":1742399040000,"open":338.268,"high":338.268,"low":338.168,"close":338.268,"volume":0.25200000405311584},{"timestamp":1742399100000,"open":338.168,"high":338.268,"low":338.168,"close":338.268,"volume":0.1080000028014183},{"timestamp":1742399160000,"open":338.168,"high":338.268,"low":338.068,"close":338.168,"volume":0.27000001072883606},{"timestamp":1742399220000,"open":338.268,"high":338.468,"low":338.168,"close":338.368,"volume":0.24300000071525574},{"timestamp":1742399280000,"open":338.468,"high":338.568,"low":338.468,"close":338.568,"volume":0.08100000023841858},{"timestamp":1742399340000,"open":338.468,"high":338.668,"low":338.468,"close":338.568,"volume":0.16200000047683716},{"timestamp":1742399400000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.1889999955892563},{"timestamp":1742399460000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.17100000381469727},{"timestamp":1742399520000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.1080000028014183},{"timestamp":1742399580000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.11699999868869781},{"timestamp":1742399640000,"open":338.767,"high":338.868,"low":338.568,"close":338.768,"volume":0.25200000405311584},{"timestamp":1742399700000,"open":338.668,"high":338.668,"low":338.568,"close":338.668,"volume":0.13500000536441803},{"timestamp":1742399760000,"open":338.668,"high":338.768,"low":338.568,"close":338.768,"volume":0.1889999955892563},{"timestamp":1742399820000,"open":338.668,"high":338.868,"low":338.568,"close":338.768,"volume":0.17100000381469727},{"timestamp":1742399880000,"open":338.868,"high":338.868,"low":338.668,"close":338.768,"volume":0.1889999955892563},{"timestamp":1742399940000,"open":338.668,"high":338.768,"low":338.468,"close":338.668,"volume":0.3059999942779541},{"timestamp":1742400000000,"open":338.568,"high":338.768,"low":338.568,"close":338.568,"volume":0.3330000042915344},{"timestamp":1742400060000,"open":338.668,"high":338.668,"low":338.468,"close":338.568,"volume":0.18000000715255737},{"timestamp":1742400120000,"open":338.468,"high":338.668,"low":338.468,"close":338.568,"volume":0.2070000022649765},{"timestamp":1742400180000,"open":338.668,"high":338.768,"low":338.568,"close":338.668,"volume":0.22499999403953552},{"timestamp":1742400240000,"open":338.568,"high":338.868,"low":338.568,"close":338.668,"volume":0.34200000762939453},{"timestamp":1742400300000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.035999998450279236},{"timestamp":1742400360000,"open":338.768,"high":338.968,"low":338.568,"close":338.768,"volume":0.22499999403953552},{"timestamp":1742400420000,"open":338.868,"high":338.868,"low":338.468,"close":338.468,"volume":0.18000000715255737},{"timestamp":1742400480000,"open":338.568,"high":338.968,"low":338.468,"close":338.868,"volume":0.414000004529953},{"timestamp":1742400540000,"open":338.968,"high":338.968,"low":338.668,"close":338.768,"volume":0.26100000739097595},{"timestamp":1742400600000,"open":338.668,"high":338.768,"low":338.668,"close":338.668,"volume":0.0989999994635582},{"timestamp":1742400660000,"open":338.768,"high":338.768,"low":338.668,"close":338.668,"volume":0.13500000536441803},{"timestamp":1742400720000,"open":338.768,"high":338.868,"low":338.668,"close":338.868,"volume":0.1979999989271164},{"timestamp":1742400780000,"open":338.868,"high":338.968,"low":338.768,"close":338.768,"volume":0.1080000028014183},{"timestamp":1742400840000,"open":338.868,"high":338.868,"low":338.368,"close":338.568,"volume":0.3149999976158142},{"timestamp":1742400900000,"open":338.468,"high":338.668,"low":338.368,"close":338.568,"volume":0.27000001072883606},{"timestamp":1742400960000,"open":338.668,"high":338.668,"low":338.468,"close":338.668,"volume":0.3149999976158142},{"timestamp":1742401020000,"open":338.568,"high":338.968,"low":338.568,"close":338.868,"volume":0.3240000009536743},{"timestamp":1742401080000,"open":338.968,"high":339.068,"low":338.868,"close":338.968,"volume":0.18000000715255737},{"timestamp":1742401140000,"open":339.068,"high":339.068,"low":338.968,"close":338.968,"volume":0.2070000022649765},{"timestamp":1742401200000,"open":339.068,"high":339.068,"low":338.968,"close":339.068,"volume":0.23399999737739563},{"timestamp":1742401260000,"open":339.068,"high":339.168,"low":338.968,"close":338.968,"volume":0.2070000022649765},{"timestamp":1742401320000,"open":339.068,"high":339.168,"low":338.868,"close":339.168,"volume":0.296999990940094},{"timestamp":1742401380000,"open":339.068,"high":339.168,"low":338.868,"close":338.968,"volume":0.23399999737739563},{"timestamp":1742401440000,"open":338.868,"high":339.068,"low":338.868,"close":338.968,"volume":0.08100000023841858},{"timestamp":1742401500000,"open":339.068,"high":339.268,"low":338.568,"close":338.768,"volume":0.3149999976158142},{"timestamp":1742401560000,"open":338.768,"high":338.868,"low":338.568,"close":338.668,"volume":0.3149999976158142},{"timestamp":1742401620000,"open":338.568,"high":338.868,"low":338.568,"close":338.768,"volume":0.24300000071525574},{"timestamp":1742401680000,"open":338.868,"high":338.868,"low":338.668,"close":338.868,"volume":0.26100000739097595},{"timestamp":1742401740000,"open":338.768,"high":339.268,"low":338.768,"close":339.068,"volume":0.531000018119812}]