[{"timestamp":1742391000000,"open":334.156,"high":334.157,"low":334.156,"close":334.157,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":334.156,"high":334.157,"low":332.796,"close":333.156,"volume":0.23759999871253967},{"timestamp":1742391120000,"open":333.157,"high":334.566,"low":333.157,"close":334.447,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":334.446,"high":334.946,"low":334.446,"close":334.946,"volume":0.028200000524520874},{"timestamp":1742391240000,"open":334.947,"high":335.696,"low":334.947,"close":335.677,"volume":0.07590000331401825},{"timestamp":1742391300000,"open":335.676,"high":336.606,"low":335.676,"close":336.566,"volume":0.19979999959468842},{"timestamp":1742391360000,"open":336.666,"high":336.736,"low":336.036,"close":336.036,"volume":0.0414000004529953},{"timestamp":1742391420000,"open":336.037,"high":336.406,"low":336.037,"close":336.406,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":336.406,"high":336.406,"low":334.306,"close":334.306,"volume":0.11460000276565552},{"timestamp":1742391540000,"open":334.726,"high":336.076,"low":334.726,"close":336.076,"volume":0.10649999976158142},{"timestamp":1742391600000,"open":336.227,"high":336.227,"low":334.307,"close":335.297,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":335.376,"high":335.807,"low":334.306,"close":335.356,"volume":0.13289999961853027},{"timestamp":1742391720000,"open":335.197,"high":335.197,"low":335.026,"close":335.026,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":335.026,"high":335.026,"low":334.396,"close":334.487,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":334.456,"high":334.456,"low":334.437,"close":334.437,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":334.437,"high":334.437,"low":333.077,"close":334.097,"volume":0.12150000035762787},{"timestamp":1742391960000,"open":334.216,"high":334.257,"low":334.216,"close":334.257,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":334.457,"high":334.766,"low":334.396,"close":334.766,"volume":0.11969999969005585},{"timestamp":1742392080000,"open":334.777,"high":335.177,"low":334.627,"close":334.806,"volume":0.07859999686479568},{"timestamp":1742392140000,"open":334.627,"high":334.896,"low":334.626,"close":334.626,"volume":0.13199999928474426},{"timestamp":1742392200000,"open":334.627,"high":334.676,"low":334.286,"close":334.287,"volume":0.16740000247955322},{"timestamp":1742392260000,"open":334.286,"high":334.547,"low":334.257,"close":334.396,"volume":1.0362000465393066},{"timestamp":1742392320000,"open":334.397,"high":334.537,"low":334.386,"close":334.477,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":334.536,"high":334.617,"low":334.396,"close":334.476,"volume":0.10649999976158142},{"timestamp":1742392440000,"open":334.476,"high":334.537,"low":334.476,"close":334.477,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":334.477,"high":334.686,"low":334.476,"close":334.686,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":334.566,"high":334.767,"low":334.476,"close":334.476,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":334.476,"high":334.607,"low":334.476,"close":334.606,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":334.476,"high":334.477,"low":334.197,"close":334.197,"volume":0.17159999907016754},{"timestamp":1742392740000,"open":334.196,"high":334.216,"low":333.946,"close":334.197,"volume":0.16830000281333923},{"timestamp":1742392800000,"open":334.217,"high":334.357,"low":334.217,"close":334.356,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":334.746,"high":334.747,"low":334.617,"close":334.617,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":334.616,"high":334.907,"low":334.536,"close":334.907,"volume":0.15839999914169312},{"timestamp":1742392980000,"open":334.727,"high":334.727,"low":334.707,"close":334.707,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":334.566,"high":334.566,"low":334.306,"close":334.306,"volume":0.17730000615119934},{"timestamp":1742393160000,"open":334.317,"high":334.336,"low":333.956,"close":333.957,"volume":0.14100000262260437},{"timestamp":1742393220000,"open":333.956,"high":334.176,"low":333.956,"close":334.176,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":334.177,"high":334.197,"low":334.086,"close":334.196,"volume":0.18060000240802765},{"timestamp":1742393340000,"open":334.186,"high":334.637,"low":334.186,"close":334.637,"volume":0.16200000047683716},{"timestamp":1742393400000,"open":334.637,"high":334.747,"low":334.637,"close":334.746,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":334.747,"high":334.756,"low":333.736,"close":333.977,"volume":0.3012000024318695},{"timestamp":1742393520000,"open":333.977,"high":333.977,"low":333.756,"close":333.756,"volume":0.13289999961853027},{"timestamp":1742393580000,"open":333.797,"high":333.797,"low":333.796,"close":333.797,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":333.796,"high":333.796,"low":333.566,"close":333.596,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":333.966,"high":333.966,"low":333.596,"close":333.797,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":333.596,"high":333.596,"low":333.566,"close":333.566,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":333.637,"high":333.737,"low":333.636,"close":333.737,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":333.736,"high":333.736,"low":333.736,"close":333.736,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":333.737,"high":333.846,"low":333.737,"close":333.846,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":333.846,"high":334.156,"low":333.846,"close":334.156,"volume":0.04050000011920929},{"timestamp":1742394060000,"open":334.156,"high":334.187,"low":333.996,"close":334.097,"volume":0.07590000331401825},{"timestamp":1742394120000,"open":334.146,"high":334.366,"low":333.966,"close":334.366,"volume":0.16920000314712524},{"timestamp":1742394180000,"open":334.416,"high":334.417,"low":334.416,"close":334.417,"volume":0.053700000047683716},{"timestamp":1742394240000,"open":334.416,"high":334.416,"low":334.416,"close":334.416,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":334.397,"high":334.456,"low":334.397,"close":334.456,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":334.457,"high":334.457,"low":334.457,"close":334.457,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":334.466,"high":334.556,"low":334.466,"close":334.556,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":334.466,"high":334.466,"low":334.236,"close":334.297,"volume":0.19380000233650208},{"timestamp":1742394540000,"open":334.296,"high":334.296,"low":333.916,"close":333.916,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":333.916,"high":334.667,"low":333.916,"close":334.667,"volume":0.05460000038146973},{"timestamp":1742394660000,"open":334.676,"high":334.697,"low":334.667,"close":334.697,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":334.707,"high":334.707,"low":334.536,"close":334.536,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":334.446,"high":334.556,"low":334.446,"close":334.556,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":334.997,"high":335.017,"low":334.947,"close":334.947,"volume":0.10140000283718109},{"timestamp":1742394960000,"open":334.946,"high":334.946,"low":334.766,"close":334.796,"volume":0.07500000298023224},{"timestamp":1742395020000,"open":334.797,"high":334.797,"low":334.516,"close":334.557,"volume":0.06270000338554382},{"timestamp":1742395080000,"open":334.517,"high":334.697,"low":334.517,"close":334.696,"volume":0.08100000023841858},{"timestamp":1742395140000,"open":334.717,"high":334.737,"low":334.716,"close":334.726,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":334.856,"high":334.917,"low":334.726,"close":334.726,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":334.877,"high":334.877,"low":334.726,"close":334.726,"volume":0.04529999941587448},{"timestamp":1742395320000,"open":334.907,"high":334.997,"low":334.757,"close":334.826,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":334.826,"high":334.837,"low":334.826,"close":334.837,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":334.836,"high":335.057,"low":334.836,"close":335.057,"volume":0.04050000011920929},{"timestamp":1742395500000,"open":335.406,"high":335.406,"low":335.046,"close":335.046,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":335.057,"high":335.067,"low":335.057,"close":335.067,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":335.026,"high":335.077,"low":335.026,"close":335.027,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":335.257,"high":335.257,"low":335.086,"close":335.086,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":335.126,"high":335.126,"low":335.126,"close":335.126,"volume":0.0008999999845400453},{"timestamp":1742395800000,"open":335.376,"high":335.456,"low":335.206,"close":335.206,"volume":0.22290000319480896},{"timestamp":1742395860000,"open":335.206,"high":335.276,"low":335.196,"close":335.196,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":335.196,"high":335.197,"low":334.957,"close":334.957,"volume":0.1071000024676323},{"timestamp":1742395980000,"open":335.076,"high":335.087,"low":334.956,"close":334.956,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":334.957,"high":334.957,"low":334.806,"close":334.807,"volume":0.09719999879598618},{"timestamp":1742396100000,"open":334.807,"high":334.807,"low":334.747,"close":334.747,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":334.747,"high":334.747,"low":334.646,"close":334.667,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":334.737,"high":334.907,"low":334.666,"close":334.907,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":334.826,"high":334.887,"low":334.807,"close":334.877,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":334.897,"high":334.997,"low":334.897,"close":334.997,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":334.997,"high":334.997,"low":334.896,"close":334.897,"volume":0.11879999935626984},{"timestamp":1742396520000,"open":334.957,"high":334.957,"low":334.957,"close":334.957,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":334.897,"high":334.897,"low":334.806,"close":334.806,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":334.806,"high":334.806,"low":334.806,"close":334.806,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":334.806,"high":334.806,"low":334.296,"close":334.296,"volume":0.1679999977350235},{"timestamp":1742396760000,"open":334.336,"high":334.436,"low":334.297,"close":334.297,"volume":0.027300000190734863},{"timestamp":1742396820000,"open":334.347,"high":334.357,"low":334.296,"close":334.336,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":334.296,"high":334.367,"low":334.296,"close":334.367,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":334.367,"high":334.367,"low":334.367,"close":334.367,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":334.387,"high":334.717,"low":334.367,"close":334.527,"volume":0.12060000002384186},{"timestamp":1742397060000,"open":334.586,"high":334.586,"low":334.586,"close":334.586,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":334.787,"high":334.787,"low":334.687,"close":334.687,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":334.866,"high":334.867,"low":334.866,"close":334.867,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":334.667,"high":334.667,"low":334.546,"close":334.547,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":334.546,"high":334.547,"low":334.456,"close":334.456,"volume":0.17159999907016754},{"timestamp":1742397480000,"open":334.457,"high":334.457,"low":334.366,"close":334.366,"volume":0.10620000213384628},{"timestamp":1742397540000,"open":334.366,"high":334.366,"low":334.297,"close":334.297,"volume":0.03629999980330467},{"timestamp":1742397600000,"open":334.196,"high":334.436,"low":333.916,"close":334.436,"volume":0.1451999992132187},{"timestamp":1742397660000,"open":334.436,"high":334.647,"low":334.436,"close":334.646,"volume":0.027300000190734863},{"timestamp":1742397720000,"open":334.496,"high":334.497,"low":334.496,"close":334.497,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":334.546,"high":334.757,"low":334.546,"close":334.757,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":334.757,"high":334.757,"low":334.757,"close":334.757,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":334.767,"high":334.767,"low":334.606,"close":334.746,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":334.616,"high":334.777,"low":334.616,"close":334.777,"volume":0.053700000047683716},{"timestamp":1742398020000,"open":334.807,"high":334.807,"low":334.776,"close":334.776,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":334.796,"high":334.796,"low":334.796,"close":334.796,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":334.806,"high":335.057,"low":334.806,"close":335.057,"volume":0.13650000095367432},{"timestamp":1742398200000,"open":335.077,"high":335.176,"low":335.067,"close":335.067,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":335.037,"high":335.037,"low":334.786,"close":334.906,"volume":0.17159999907016754},{"timestamp":1742398320000,"open":334.987,"high":334.997,"low":334.987,"close":334.987,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":334.986,"high":335.007,"low":334.986,"close":335.006,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":335.007,"high":335.007,"low":335.007,"close":335.007,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":334.927,"high":334.927,"low":334.867,"close":334.867,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":334.867,"high":334.937,"low":334.867,"close":334.877,"volume":0.053700000047683716},{"timestamp":1742398620000,"open":335.016,"high":335.016,"low":334.897,"close":334.897,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":334.896,"high":334.907,"low":334.896,"close":334.907,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":334.907,"high":334.907,"low":334.906,"close":334.906,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":334.907,"high":334.907,"low":334.907,"close":334.907,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":334.906,"high":334.987,"low":334.887,"close":334.887,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":334.896,"high":335.347,"low":334.887,"close":335.167,"volume":0.2493000030517578},{"timestamp":1742398980000,"open":335.227,"high":335.227,"low":335.066,"close":335.066,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":334.946,"high":334.947,"low":334.876,"close":334.876,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":334.917,"high":334.917,"low":334.876,"close":334.907,"volume":0.014999999664723873},{"timestamp":1742399160000,"open":334.946,"high":335.117,"low":334.946,"close":335.027,"volume":0.12870000302791595},{"timestamp":1742399220000,"open":335.037,"high":335.037,"low":335.036,"close":335.036,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":335.286,"high":335.286,"low":335.286,"close":335.286,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":335.457,"high":335.727,"low":335.456,"close":335.727,"volume":0.093299999833107},{"timestamp":1742399400000,"open":335.736,"high":335.797,"low":335.736,"close":335.797,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":335.876,"high":335.876,"low":335.787,"close":335.787,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":335.786,"high":335.797,"low":335.786,"close":335.797,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":335.796,"high":335.816,"low":335.796,"close":335.816,"volume":0.0414000004529953},{"timestamp":1742399640000,"open":335.817,"high":335.817,"low":335.777,"close":335.777,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":335.777,"high":335.777,"low":335.636,"close":335.637,"volume":0.11129999905824661},{"timestamp":1742399760000,"open":335.666,"high":335.666,"low":335.526,"close":335.526,"volume":0.1428000032901764},{"timestamp":1742399820000,"open":335.526,"high":335.526,"low":335.366,"close":335.366,"volume":0.10140000283718109},{"timestamp":1742399880000,"open":335.377,"high":335.397,"low":335.376,"close":335.397,"volume":0.05460000038146973},{"timestamp":1742399940000,"open":335.617,"high":335.737,"low":335.406,"close":335.737,"volume":0.1451999992132187},{"timestamp":1742400000000,"open":335.727,"high":335.747,"low":335.727,"close":335.747,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":335.617,"high":335.617,"low":335.617,"close":335.617,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":335.616,"high":335.616,"low":335.607,"close":335.607,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":335.487,"high":335.487,"low":335.407,"close":335.436,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":335.436,"high":335.436,"low":335.436,"close":335.436,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":335.436,"high":335.436,"low":335.436,"close":335.436,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":335.437,"high":335.437,"low":335.396,"close":335.427,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":335.426,"high":335.556,"low":335.426,"close":335.437,"volume":0.053700000047683716},{"timestamp":1742400660000,"open":335.447,"high":335.447,"low":335.396,"close":335.396,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":335.427,"high":335.427,"low":335.306,"close":335.307,"volume":0.04050000011920929},{"timestamp":1742400780000,"open":335.306,"high":335.306,"low":335.096,"close":335.206,"volume":0.11879999935626984},{"timestamp":1742400840000,"open":335.206,"high":335.206,"low":335.096,"close":335.107,"volume":0.06689999997615814},{"timestamp":1742400900000,"open":335.107,"high":335.146,"low":335.106,"close":335.146,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":335.076,"high":335.076,"low":334.976,"close":334.986,"volume":0.11879999935626984},{"timestamp":1742401200000,"open":334.987,"high":334.987,"low":334.877,"close":334.877,"volume":0.08820000290870667},{"timestamp":1742401260000,"open":334.916,"high":334.916,"low":334.887,"close":334.887,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":334.887,"high":334.927,"low":334.887,"close":334.927,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":334.937,"high":334.937,"low":334.636,"close":334.677,"volume":0.22020000219345093},{"timestamp":1742401500000,"open":334.686,"high":334.727,"low":334.667,"close":334.667,"volume":0.09510000050067902},{"timestamp":1742401560000,"open":334.637,"high":334.657,"low":334.636,"close":334.657,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":334.656,"high":334.656,"low":334.537,"close":334.537,"volume":0.07079999893903732},{"timestamp":1742401680000,"open":334.556,"high":334.567,"low":334.396,"close":334.497,"volume":0.14190000295639038},{"timestamp":1742401740000,"open":334.496,"high":334.507,"low":334.496,"close":334.507,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":334.507,"high":334.507,"low":333.856,"close":334.276,"volume":0.16740000247955322},{"timestamp":1742401860000,"open":334.267,"high":334.277,"low":334.106,"close":334.167,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":334.116,"high":334.116,"low":334.086,"close":334.096,"volume":0.03539999946951866},{"timestamp":1742402040000,"open":334.096,"high":334.167,"low":334.096,"close":334.167,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":334.097,"high":334.097,"low":334.097,"close":334.097,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":334.096,"high":334.096,"low":333.966,"close":333.997,"volume":0.04859999939799309},{"timestamp":1742402280000,"open":334.007,"high":334.007,"low":333.996,"close":334.006,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":334.017,"high":334.017,"low":333.846,"close":333.846,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":333.847,"high":333.847,"low":333.756,"close":333.826,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":333.756,"high":333.806,"low":333.756,"close":333.777,"volume":0.06689999997615814},{"timestamp":1742402580000,"open":333.777,"high":333.777,"low":333.537,"close":333.537,"volume":0.09239999949932098},{"timestamp":1742402640000,"open":333.536,"high":333.537,"low":333.536,"close":333.537,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":333.536,"high":333.536,"low":333.396,"close":333.397,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":333.277,"high":333.277,"low":333.276,"close":333.276,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":333.296,"high":333.767,"low":333.277,"close":333.737,"volume":0.2079000025987625},{"timestamp":1742402940000,"open":333.856,"high":333.886,"low":333.687,"close":333.886,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":333.887,"high":333.896,"low":333.886,"close":333.886,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":333.816,"high":333.816,"low":333.816,"close":333.816,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":333.817,"high":333.987,"low":333.817,"close":333.817,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":333.987,"high":333.996,"low":333.987,"close":333.996,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":333.997,"high":334.007,"low":333.997,"close":334.006,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":334.006,"high":334.017,"low":333.837,"close":333.936,"volume":0.07590000331401825},{"timestamp":1742403360000,"open":333.936,"high":333.936,"low":333.816,"close":333.816,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":333.817,"high":333.817,"low":333.616,"close":333.676,"volume":0.11460000276565552},{"timestamp":1742403540000,"open":333.807,"high":333.807,"low":333.807,"close":333.807,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":333.917,"high":333.917,"low":333.916,"close":333.916,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":333.917,"high":333.917,"low":333.746,"close":333.746,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":333.746,"high":333.787,"low":333.666,"close":333.667,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":333.577,"high":333.577,"low":333.347,"close":333.347,"volume":0.22439999878406525},{"timestamp":1742403840000,"open":333.377,"high":333.377,"low":333.346,"close":333.347,"volume":0.17159999907016754},{"timestamp":1742403900000,"open":333.347,"high":333.347,"low":333.136,"close":333.136,"volume":0.2639999985694885},{"timestamp":1742403960000,"open":333.137,"high":333.137,"low":332.326,"close":332.607,"volume":0.3917999863624573},{"timestamp":1742404080000,"open":332.607,"high":332.607,"low":332.606,"close":332.606,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":332.607,"high":332.607,"low":332.437,"close":332.527,"volume":0.21119999885559082},{"timestamp":1742404200000,"open":332.536,"high":332.537,"low":332.366,"close":332.367,"volume":0.27300000190734863},{"timestamp":1742404260000,"open":332.426,"high":332.447,"low":332.426,"close":332.427,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":332.436,"high":332.437,"low":332.236,"close":332.237,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":332.237,"high":332.237,"low":332.237,"close":332.237,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":332.177,"high":332.177,"low":331.976,"close":332.026,"volume":0.23430000245571136},{"timestamp":1742404500000,"open":331.976,"high":331.976,"low":331.736,"close":331.736,"volume":0.16740000247955322},{"timestamp":1742404560000,"open":331.687,"high":331.687,"low":331.326,"close":331.406,"volume":0.18960000574588776},{"timestamp":1742404620000,"open":331.326,"high":331.606,"low":331.326,"close":331.477,"volume":0.10559999942779541},{"timestamp":1742404680000,"open":331.496,"high":331.546,"low":331.477,"close":331.506,"volume":0.1509000062942505},{"timestamp":1742404740000,"open":331.506,"high":331.507,"low":331.326,"close":331.326,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":331.326,"high":331.426,"low":331.326,"close":331.327,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":331.366,"high":331.366,"low":331.227,"close":331.297,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":331.327,"high":331.327,"low":331.326,"close":331.327,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":331.326,"high":331.327,"low":331.326,"close":331.327,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":331.336,"high":331.337,"low":331.336,"close":331.337,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":331.336,"high":331.337,"low":331.096,"close":331.096,"volume":0.18960000574588776},{"timestamp":1742405160000,"open":331.096,"high":331.106,"low":331.096,"close":331.106,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":331.116,"high":331.137,"low":331.106,"close":331.137,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":331.127,"high":331.127,"low":330.997,"close":330.997,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":330.997,"high":330.997,"low":330.817,"close":330.877,"volume":0.24240000545978546},{"timestamp":1742405460000,"open":330.876,"high":330.876,"low":330.736,"close":330.736,"volume":0.10559999942779541},{"timestamp":1742405520000,"open":330.736,"high":330.737,"low":330.736,"close":330.737,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":330.816,"high":331.406,"low":330.816,"close":331.406,"volume":0.26579999923706055},{"timestamp":1742405640000,"open":331.407,"high":331.507,"low":331.406,"close":331.507,"volume":0.23759999871253967},{"timestamp":1742405700000,"open":331.507,"high":331.507,"low":331.456,"close":331.456,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":331.586,"high":331.606,"low":331.457,"close":331.606,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":331.637,"high":331.697,"low":331.637,"close":331.696,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":331.696,"high":331.697,"low":331.696,"close":331.696,"volume":0.13199999928474426},{"timestamp":1742405940000,"open":331.697,"high":331.986,"low":331.686,"close":331.986,"volume":0.17159999907016754},{"timestamp":1742406000000,"open":331.986,"high":331.986,"low":331.707,"close":331.756,"volume":0.1460999995470047},{"timestamp":1742406060000,"open":331.757,"high":331.757,"low":331.496,"close":331.606,"volume":0.1979999989271164},{"timestamp":1742406120000,"open":331.607,"high":331.687,"low":331.416,"close":331.687,"volume":0.2508000135421753},{"timestamp":1742406180000,"open":331.656,"high":331.757,"low":331.537,"close":331.696,"volume":0.21119999885559082},{"timestamp":1742406240000,"open":331.586,"high":331.587,"low":331.406,"close":331.406,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":331.406,"high":331.407,"low":331.256,"close":331.376,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":331.377,"high":331.377,"low":331.246,"close":331.247,"volume":0.17159999907016754},{"timestamp":1742406420000,"open":331.247,"high":331.276,"low":331.247,"close":331.276,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":331.187,"high":331.187,"low":330.826,"close":330.827,"volume":0.2160000056028366},{"timestamp":1742406540000,"open":330.736,"high":330.857,"low":330.736,"close":330.736,"volume":0.06689999997615814},{"timestamp":1742406600000,"open":330.757,"high":330.777,"low":330.757,"close":330.777,"volume":0.0414000004529953},{"timestamp":1742406660000,"open":330.767,"high":330.977,"low":330.767,"close":330.936,"volume":0.14190000295639038},{"timestamp":1742406720000,"open":330.886,"high":331.106,"low":330.886,"close":330.886,"volume":0.10559999942779541},{"timestamp":1742406780000,"open":331.006,"high":331.007,"low":330.817,"close":330.817,"volume":0.04859999939799309},{"timestamp":1742406840000,"open":330.816,"high":330.816,"low":330.816,"close":330.816,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":330.967,"high":330.967,"low":330.967,"close":330.967,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":331.106,"high":331.106,"low":330.966,"close":331.066,"volume":0.03629999980330467},{"timestamp":1742407020000,"open":331.086,"high":331.086,"low":331.067,"close":331.067,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":331.066,"high":331.066,"low":330.917,"close":330.917,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":330.917,"high":331.145,"low":330.737,"close":330.737,"volume":0.32249999046325684},{"timestamp":1742407200000,"open":330.736,"high":331.626,"low":329.636,"close":331.487,"volume":0.32820001244544983},{"timestamp":1742407260000,"open":331.286,"high":331.666,"low":331.286,"close":331.286,"volume":0.15600000321865082},{"timestamp":1742407320000,"open":331.287,"high":331.297,"low":331.286,"close":331.296,"volume":0.1988999992609024},{"timestamp":1742407380000,"open":331.296,"high":331.967,"low":331.296,"close":331.567,"volume":0.34769999980926514},{"timestamp":1742407440000,"open":331.577,"high":331.717,"low":331.396,"close":331.716,"volume":0.2370000034570694},{"timestamp":1742407500000,"open":331.616,"high":331.627,"low":331.226,"close":331.226,"volume":0.3321000039577484},{"timestamp":1742407560000,"open":331.227,"high":331.337,"low":331.077,"close":331.126,"volume":0.1428000032901764},{"timestamp":1742407620000,"open":331.126,"high":331.527,"low":331.126,"close":331.527,"volume":0.2816999852657318},{"timestamp":1742407680000,"open":331.536,"high":331.557,"low":331.536,"close":331.557,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":331.567,"high":331.597,"low":331.557,"close":331.596,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":331.597,"high":331.967,"low":331.597,"close":331.827,"volume":0.14790000021457672},{"timestamp":1742407860000,"open":331.836,"high":332.336,"low":331.836,"close":332.336,"volume":0.06780000030994415},{"timestamp":1742407920000,"open":332.427,"high":332.427,"low":332.116,"close":332.147,"volume":0.17249999940395355},{"timestamp":1742407980000,"open":332.186,"high":332.277,"low":331.956,"close":331.956,"volume":0.301800012588501},{"timestamp":1742408040000,"open":331.956,"high":332.006,"low":331.816,"close":331.817,"volume":0.20880000293254852},{"timestamp":1742408100000,"open":331.827,"high":331.847,"low":331.826,"close":331.826,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":331.857,"high":332.066,"low":331.856,"close":331.866,"volume":0.16019999980926514},{"timestamp":1742408220000,"open":331.867,"high":331.867,"low":331.816,"close":331.816,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":331.826,"high":331.837,"low":331.826,"close":331.837,"volume":0.014999999664723873},{"timestamp":1742408340000,"open":331.816,"high":331.816,"low":331.366,"close":331.457,"volume":0.36959999799728394},{"timestamp":1742408400000,"open":331.457,"high":331.546,"low":331.457,"close":331.527,"volume":0.093299999833107},{"timestamp":1742408460000,"open":331.526,"high":331.557,"low":331.526,"close":331.557,"volume":0.09239999949932098},{"timestamp":1742408520000,"open":331.556,"high":331.557,"low":331.526,"close":331.556,"volume":0.17159999907016754},{"timestamp":1742408580000,"open":331.707,"high":331.707,"low":331.526,"close":331.596,"volume":0.1347000002861023},{"timestamp":1742408640000,"open":331.596,"high":331.697,"low":331.596,"close":331.596,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":331.637,"high":331.777,"low":331.596,"close":331.606,"volume":0.2475000023841858},{"timestamp":1742408760000,"open":331.686,"high":331.686,"low":331.406,"close":331.407,"volume":0.1542000025510788},{"timestamp":1742408820000,"open":331.487,"high":331.487,"low":331.377,"close":331.377,"volume":0.10649999976158142},{"timestamp":1742408880000,"open":331.377,"high":331.386,"low":331.106,"close":331.106,"volume":0.23909999430179596},{"timestamp":1742408940000,"open":331.107,"high":331.107,"low":331.106,"close":331.107,"volume":0.1979999989271164},{"timestamp":1742409000000,"open":331.117,"high":331.286,"low":331.116,"close":331.176,"volume":0.1860000044107437},{"timestamp":1742409060000,"open":331.176,"high":331.337,"low":331.126,"close":331.336,"volume":0.20069999992847443},{"timestamp":1742409120000,"open":331.336,"high":331.717,"low":331.336,"close":331.717,"volume":0.1647000014781952},{"timestamp":1742409180000,"open":331.747,"high":331.957,"low":331.417,"close":331.417,"volume":0.3917999863624573},{"timestamp":1742409240000,"open":331.416,"high":331.447,"low":330.226,"close":330.957,"volume":0.3896999955177307},{"timestamp":1742409300000,"open":330.957,"high":331.597,"low":330.957,"close":331.597,"volume":0.1469999998807907},{"timestamp":1742409360000,"open":331.597,"high":332.106,"low":331.597,"close":332.106,"volume":0.2685000002384186},{"timestamp":1742409420000,"open":332.106,"high":332.186,"low":332.106,"close":332.186,"volume":0.05550000071525574},{"timestamp":1742409480000,"open":332.196,"high":332.197,"low":331.456,"close":331.636,"volume":0.22949999570846558},{"timestamp":1742409540000,"open":331.636,"high":331.977,"low":331.636,"close":331.677,"volume":0.15690000355243683},{"timestamp":1742409600000,"open":331.677,"high":331.817,"low":331.676,"close":331.676,"volume":0.16410000622272491},{"timestamp":1742409660000,"open":331.677,"high":331.807,"low":331.676,"close":331.806,"volume":0.093299999833107},{"timestamp":1742409720000,"open":331.807,"high":331.807,"low":331.216,"close":331.216,"volume":0.24570000171661377},{"timestamp":1742409780000,"open":331.337,"high":331.667,"low":331.216,"close":331.667,"volume":0.05550000071525574},{"timestamp":1742409840000,"open":331.667,"high":332.207,"low":331.667,"close":332.207,"volume":0.34529998898506165},{"timestamp":1742409900000,"open":332.217,"high":332.227,"low":331.667,"close":331.667,"volume":0.37380000948905945},{"timestamp":1742409960000,"open":331.666,"high":331.747,"low":331.246,"close":331.557,"volume":0.17790000140666962},{"timestamp":1742410020000,"open":331.627,"high":331.627,"low":331.556,"close":331.577,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":331.766,"high":331.956,"low":331.577,"close":331.956,"volume":0.19979999959468842},{"timestamp":1742410140000,"open":332.107,"high":332.236,"low":331.736,"close":331.737,"volume":0.31439998745918274},{"timestamp":1742410200000,"open":331.787,"high":331.917,"low":331.736,"close":331.877,"volume":0.1875},{"timestamp":1742410260000,"open":331.906,"high":332.117,"low":331.906,"close":332.116,"volume":0.18479999899864197},{"timestamp":1742410320000,"open":332.117,"high":332.727,"low":332.116,"close":332.727,"volume":0.17190000414848328},{"timestamp":1742410380000,"open":332.756,"high":333.126,"low":332.536,"close":333.126,"volume":0.19979999959468842},{"timestamp":1742410440000,"open":333.127,"high":333.127,"low":332.736,"close":332.736,"volume":0.2298000007867813},{"timestamp":1742410500000,"open":332.737,"high":332.876,"low":332.556,"close":332.556,"volume":0.2361000031232834},{"timestamp":1742410560000,"open":332.806,"high":333.497,"low":332.556,"close":333.136,"volume":0.36660000681877136},{"timestamp":1742410620000,"open":333.137,"high":333.546,"low":333.137,"close":333.346,"volume":0.24660000205039978},{"timestamp":1742410680000,"open":333.347,"high":333.347,"low":332.936,"close":332.936,"volume":0.40230000019073486},{"timestamp":1742410740000,"open":332.937,"high":333.007,"low":332.937,"close":333.007,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":333.007,"high":333.337,"low":333.006,"close":333.147,"volume":0.4250999987125397},{"timestamp":1742410860000,"open":333.146,"high":333.357,"low":333.086,"close":333.116,"volume":0.34470000863075256},{"timestamp":1742410920000,"open":333.086,"high":333.236,"low":333.086,"close":333.116,"volume":0.2903999984264374},{"timestamp":1742410980000,"open":333.177,"high":333.357,"low":333.176,"close":333.317,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":333.317,"high":333.647,"low":333.167,"close":333.537,"volume":0.37619999051094055},{"timestamp":1742411100000,"open":333.646,"high":333.886,"low":333.536,"close":333.747,"volume":0.3222000002861023},{"timestamp":1742411160000,"open":333.746,"high":333.877,"low":333.746,"close":333.756,"volume":0.16740000247955322},{"timestamp":1742411220000,"open":333.747,"high":333.747,"low":333.596,"close":333.596,"volume":0.22439999878406525},{"timestamp":1742411280000,"open":333.596,"high":334.116,"low":333.596,"close":334.116,"volume":0.2402999997138977},{"timestamp":1742411340000,"open":334.146,"high":334.247,"low":333.956,"close":334.146,"volume":0.1446000039577484},{"timestamp":1742411400000,"open":334.177,"high":334.497,"low":334.177,"close":334.466,"volume":0.5802000164985657},{"timestamp":1742411460000,"open":334.467,"high":334.636,"low":334.466,"close":334.586,"volume":0.19979999959468842},{"timestamp":1742411520000,"open":334.586,"high":334.587,"low":334.347,"close":334.406,"volume":0.2912999987602234},{"timestamp":1742411580000,"open":334.406,"high":334.577,"low":334.356,"close":334.356,"volume":0.22529999911785126},{"timestamp":1742411640000,"open":334.357,"high":334.976,"low":334.357,"close":334.657,"volume":0.570900022983551},{"timestamp":1742411700000,"open":334.657,"high":334.707,"low":334.507,"close":334.507,"volume":0.33480000495910645},{"timestamp":1742411760000,"open":334.616,"high":334.636,"low":334.247,"close":334.247,"volume":0.20550000667572021},{"timestamp":1742411820000,"open":334.247,"high":334.247,"low":333.947,"close":333.947,"volume":0.2736000120639801},{"timestamp":1742411880000,"open":333.946,"high":333.947,"low":333.946,"close":333.946,"volume":0.1451999992132187},{"timestamp":1742411940000,"open":333.947,"high":334.057,"low":333.816,"close":333.816,"volume":0.525600016117096},{"timestamp":1742412000000,"open":333.816,"high":334.107,"low":333.816,"close":333.886,"volume":0.4505999982357025},{"timestamp":1742412060000,"open":333.886,"high":333.987,"low":333.816,"close":333.967,"volume":0.17249999940395355},{"timestamp":1742412120000,"open":333.966,"high":333.977,"low":333.777,"close":333.777,"volume":0.15000000596046448},{"timestamp":1742412180000,"open":333.776,"high":333.777,"low":333.266,"close":333.367,"volume":0.2687999904155731},{"timestamp":1742412240000,"open":333.366,"high":333.527,"low":333.266,"close":333.466,"volume":0.14190000295639038},{"timestamp":1742412300000,"open":333.267,"high":333.477,"low":333.267,"close":333.326,"volume":0.1023000031709671},{"timestamp":1742412360000,"open":333.397,"high":333.397,"low":333.397,"close":333.397,"volume":0.0008999999845400453},{"timestamp":1742412420000,"open":333.397,"high":333.397,"low":332.886,"close":332.937,"volume":0.257099986076355},{"timestamp":1742412480000,"open":332.937,"high":333.197,"low":332.866,"close":332.866,"volume":0.3513000011444092},{"timestamp":1742412540000,"open":332.866,"high":332.896,"low":332.556,"close":332.896,"volume":0.21240000426769257},{"timestamp":1742412600000,"open":332.907,"high":333.527,"low":332.906,"close":333.386,"volume":0.5942999720573425},{"timestamp":1742412660000,"open":333.386,"high":333.386,"low":333.216,"close":333.216,"volume":0.44130000472068787},{"timestamp":1742412720000,"open":333.217,"high":333.727,"low":333.216,"close":333.647,"volume":0.4377000033855438},{"timestamp":1742412780000,"open":333.647,"high":333.667,"low":333.606,"close":333.666,"volume":0.2921999990940094},{"timestamp":1742412840000,"open":333.887,"high":334.077,"low":333.666,"close":333.807,"volume":0.27480000257492065},{"timestamp":1742412900000,"open":333.806,"high":333.906,"low":332.257,"close":332.847,"volume":0.6899999976158142},{"timestamp":1742412960000,"open":332.866,"high":333.476,"low":332.866,"close":333.476,"volume":0.257099986076355},{"timestamp":1742413020000,"open":333.487,"high":333.727,"low":333.296,"close":333.576,"volume":0.30630001425743103},{"timestamp":1742413080000,"open":333.667,"high":333.796,"low":333.576,"close":333.766,"volume":0.3327000141143799},{"timestamp":1742413140000,"open":333.767,"high":333.767,"low":333.407,"close":333.407,"volume":0.8610000014305115},{"timestamp":1742413200000,"open":333.406,"high":333.407,"low":333.366,"close":333.376,"volume":0.527999997138977},{"timestamp":1742413260000,"open":333.376,"high":333.537,"low":333.367,"close":333.536,"volume":0.18569999933242798},{"timestamp":1742413320000,"open":333.537,"high":333.537,"low":333.406,"close":333.406,"volume":0.43230000138282776},{"timestamp":1742413380000,"open":333.426,"high":333.746,"low":333.426,"close":333.726,"volume":0.07590000331401825},{"timestamp":1742413440000,"open":333.727,"high":334.067,"low":333.726,"close":334.057,"volume":0.4359000027179718},{"timestamp":1742413500000,"open":334.167,"high":334.387,"low":334.166,"close":334.176,"volume":0.44909998774528503},{"timestamp":1742413560000,"open":334.176,"high":334.176,"low":333.786,"close":333.787,"volume":0.7062000036239624},{"timestamp":1742413620000,"open":333.787,"high":333.897,"low":333.786,"close":333.896,"volume":0.38280001282691956},{"timestamp":1742413680000,"open":333.896,"high":333.897,"low":333.846,"close":333.877,"volume":0.3573000133037567},{"timestamp":1742413740000,"open":333.877,"high":334.026,"low":333.846,"close":333.956,"volume":0.4406999945640564},{"timestamp":1742413800000,"open":333.956,"high":333.957,"low":333.476,"close":333.476,"volume":0.48030000925064087},{"timestamp":1742413860000,"open":333.476,"high":333.477,"low":333.047,"close":333.357,"volume":0.5676000118255615},{"timestamp":1742413920000,"open":333.456,"high":333.457,"low":333.046,"close":333.216,"volume":0.40860000252723694},{"timestamp":1742413980000,"open":333.337,"high":333.516,"low":333.336,"close":333.376,"volume":0.2802000045776367},{"timestamp":1742414040000,"open":333.377,"high":333.547,"low":333.206,"close":333.497,"volume":0.6083999872207642},{"timestamp":1742414100000,"open":333.496,"high":333.877,"low":333.266,"close":333.827,"volume":0.7175999879837036},{"timestamp":1742414160000,"open":333.965,"high":334.017,"low":333.806,"close":333.907,"volume":0.3707999885082245},{"timestamp":1742414220000,"open":333.806,"high":334.207,"low":333.806,"close":334.147,"volume":0.6654000282287598},{"timestamp":1742414280000,"open":334.187,"high":334.447,"low":334.136,"close":334.447,"volume":0.6212999820709229},{"timestamp":1742414340000,"open":334.487,"high":334.717,"low":334.446,"close":334.627,"volume":1.01010000705719}]