[{"timestamp":1742391000000,"open":331.888,"high":333.908,"low":331.888,"close":333.908,"volume":0.028200000524520874},{"timestamp":1742391120000,"open":334.048,"high":334.048,"low":334.048,"close":334.048,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":334.598,"high":334.658,"low":334.208,"close":334.658,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":334.658,"high":334.658,"low":334.658,"close":334.658,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":334.658,"high":334.658,"low":332.618,"close":333.658,"volume":0.10649999976158142},{"timestamp":1742391420000,"open":333.658,"high":333.658,"low":333.078,"close":333.078,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":332.618,"high":333.358,"low":332.618,"close":333.328,"volume":0.05550000071525574},{"timestamp":1742391540000,"open":333.328,"high":333.328,"low":333.328,"close":333.328,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":333.278,"high":333.278,"low":331.618,"close":331.618,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":332.188,"high":333.668,"low":331.438,"close":332.378,"volume":0.16200000047683716},{"timestamp":1742391720000,"open":333.878,"high":333.878,"low":331.938,"close":333.388,"volume":0.14100000262260437},{"timestamp":1742391780000,"open":332.548,"high":332.888,"low":331.938,"close":332.638,"volume":0.13199999928474426},{"timestamp":1742391960000,"open":332.638,"high":332.638,"low":332.638,"close":332.638,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":333.218,"high":333.218,"low":333.218,"close":333.218,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":332.638,"high":333.478,"low":332.638,"close":333.478,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":333.478,"high":333.478,"low":333.478,"close":333.478,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":333.628,"high":333.628,"low":333.628,"close":333.628,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":334.048,"high":334.048,"low":333.498,"close":333.498,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":333.678,"high":333.898,"low":333.678,"close":333.678,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":333.898,"high":333.898,"low":333.758,"close":333.768,"volume":0.027300000190734863},{"timestamp":1742392440000,"open":334.138,"high":334.168,"low":333.958,"close":334.168,"volume":0.08009999990463257},{"timestamp":1742392500000,"open":334.178,"high":334.248,"low":333.968,"close":334.248,"volume":0.10320000350475311},{"timestamp":1742392680000,"open":334.378,"high":334.378,"low":334.248,"close":334.248,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":334.088,"high":334.088,"low":334.088,"close":334.088,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":334.088,"high":334.248,"low":334.088,"close":334.248,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":334.248,"high":334.988,"low":333.588,"close":333.588,"volume":0.13289999961853027},{"timestamp":1742392980000,"open":334.308,"high":334.308,"low":334.308,"close":334.308,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":333.318,"high":334.148,"low":333.318,"close":334.148,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":334.128,"high":334.188,"low":334.128,"close":334.188,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":334.508,"high":334.988,"low":333.338,"close":334.988,"volume":0.10649999976158142},{"timestamp":1742393220000,"open":334.988,"high":335.308,"low":334.988,"close":335.308,"volume":0.10649999976158142},{"timestamp":1742393280000,"open":335.308,"high":335.308,"low":335.308,"close":335.308,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":335.438,"high":335.438,"low":335.438,"close":335.438,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":335.438,"high":335.438,"low":335.438,"close":335.438,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":335.308,"high":335.308,"low":334.988,"close":335.308,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":335.308,"high":335.308,"low":334.988,"close":334.988,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":334.988,"high":334.988,"low":334.988,"close":334.988,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":334.988,"high":335.338,"low":334.988,"close":335.148,"volume":0.0414000004529953},{"timestamp":1742393760000,"open":335.148,"high":335.148,"low":335.148,"close":335.148,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":335.178,"high":335.488,"low":335.178,"close":335.318,"volume":0.03539999946951866},{"timestamp":1742393880000,"open":335.388,"high":335.388,"low":335.388,"close":335.388,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":335.388,"high":335.388,"low":334.988,"close":335.388,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":335.388,"high":335.388,"low":335.388,"close":335.388,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":335.388,"high":335.978,"low":335.388,"close":335.978,"volume":0.12780000269412994},{"timestamp":1742394120000,"open":335.978,"high":335.978,"low":335.978,"close":335.978,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":336.138,"high":336.418,"low":336.138,"close":336.228,"volume":0.06360000371932983},{"timestamp":1742394360000,"open":336.228,"high":336.228,"low":336.228,"close":336.228,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":336.228,"high":336.228,"low":335.688,"close":335.688,"volume":0.04439999908208847},{"timestamp":1742394480000,"open":335.108,"high":335.108,"low":335.108,"close":335.108,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":335.108,"high":335.108,"low":335.108,"close":335.108,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":335.108,"high":335.638,"low":335.108,"close":335.268,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":335.268,"high":335.268,"low":335.268,"close":335.268,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":335.408,"high":335.628,"low":335.408,"close":335.628,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":335.598,"high":335.598,"low":335.518,"close":335.518,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":335.518,"high":335.558,"low":335.518,"close":335.558,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":335.558,"high":335.708,"low":335.558,"close":335.708,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":335.708,"high":335.708,"low":335.638,"close":335.638,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":335.678,"high":335.678,"low":335.678,"close":335.678,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":335.678,"high":335.678,"low":335.678,"close":335.678,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":335.518,"high":335.588,"low":335.518,"close":335.588,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":335.638,"high":335.638,"low":335.188,"close":335.218,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":334.748,"high":335.368,"low":334.748,"close":335.368,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":335.368,"high":335.368,"low":334.948,"close":335.078,"volume":0.093299999833107},{"timestamp":1742395380000,"open":335.118,"high":335.118,"low":335.118,"close":335.118,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":335.118,"high":335.168,"low":335.118,"close":335.168,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":334.848,"high":335.108,"low":334.848,"close":335.108,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":335.108,"high":335.108,"low":334.698,"close":334.698,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":335.068,"high":335.488,"low":334.438,"close":334.438,"volume":0.14880000054836273},{"timestamp":1742395680000,"open":334.438,"high":334.438,"low":334.438,"close":334.438,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":334.438,"high":334.438,"low":334.438,"close":334.438,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":335.298,"high":335.298,"low":335.128,"close":335.128,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":335.128,"high":335.128,"low":334.438,"close":334.438,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":334.688,"high":334.828,"low":334.188,"close":334.828,"volume":0.094200000166893},{"timestamp":1742395980000,"open":334.938,"high":334.938,"low":334.828,"close":334.828,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":335.128,"high":335.128,"low":334.188,"close":334.188,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":334.188,"high":334.938,"low":334.188,"close":334.938,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":334.818,"high":334.828,"low":334.188,"close":334.188,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":334.358,"high":334.828,"low":334.188,"close":334.828,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":334.188,"high":334.708,"low":334.188,"close":334.708,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":334.838,"high":334.888,"low":334.188,"close":334.318,"volume":0.08820000290870667},{"timestamp":1742396400000,"open":334.318,"high":334.318,"low":334.318,"close":334.318,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":334.318,"high":334.348,"low":334.318,"close":334.348,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":334.398,"high":334.987,"low":334.398,"close":334.728,"volume":0.06780000030994415},{"timestamp":1742396580000,"open":334.488,"high":334.668,"low":334.488,"close":334.668,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":334.738,"high":334.738,"low":334.738,"close":334.738,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":334.488,"high":334.548,"low":334.488,"close":334.548,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":334.548,"high":334.548,"low":333.688,"close":333.688,"volume":0.061799999326467514},{"timestamp":1742396820000,"open":333.798,"high":333.798,"low":333.798,"close":333.798,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":333.998,"high":333.998,"low":333.998,"close":333.998,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":334.298,"high":334.298,"low":334.288,"close":334.288,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":334.288,"high":334.288,"low":333.998,"close":333.998,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":333.998,"high":334.468,"low":333.998,"close":334.298,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":334.198,"high":334.388,"low":334.198,"close":334.388,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":334.388,"high":334.678,"low":334.388,"close":334.388,"volume":0.08009999990463257},{"timestamp":1742397240000,"open":334.388,"high":334.588,"low":334.388,"close":334.588,"volume":0.053700000047683716},{"timestamp":1742397420000,"open":334.598,"high":334.888,"low":334.598,"close":334.748,"volume":0.028200000524520874},{"timestamp":1742397540000,"open":334.748,"high":334.748,"low":334.718,"close":334.718,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":334.888,"high":334.888,"low":334.888,"close":334.888,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":334.898,"high":335.028,"low":334.898,"close":334.988,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":334.988,"high":334.988,"low":334.988,"close":334.988,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":334.968,"high":335.008,"low":334.968,"close":334.968,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":334.968,"high":334.968,"low":334.968,"close":334.968,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":334.818,"high":334.818,"low":334.818,"close":334.818,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":334.858,"high":334.858,"low":334.818,"close":334.818,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":334.948,"high":334.948,"low":334.948,"close":334.948,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":334.818,"high":334.818,"low":334.818,"close":334.818,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":335.048,"high":335.228,"low":334.818,"close":335.078,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":335.088,"high":335.288,"low":334.788,"close":335.288,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":335.288,"high":335.288,"low":335.288,"close":335.288,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":335.318,"high":335.318,"low":335.288,"close":335.288,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":335.288,"high":335.318,"low":334.698,"close":334.908,"volume":0.08489999920129776},{"timestamp":1742398620000,"open":334.908,"high":334.908,"low":334.908,"close":334.908,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":334.908,"high":335.188,"low":334.908,"close":335.188,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":335.188,"high":335.188,"low":334.108,"close":334.978,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":335.427,"high":335.427,"low":334.978,"close":335.368,"volume":0.06270000338554382},{"timestamp":1742398860000,"open":335.428,"high":335.428,"low":334.328,"close":334.328,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":334.858,"high":334.858,"low":334.858,"close":334.858,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":334.858,"high":335.108,"low":334.858,"close":335.108,"volume":0.014100000262260437},{"timestamp":1742399040000,"open":335.108,"high":335.108,"low":334.858,"close":334.858,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":334.098,"high":334.148,"low":334.098,"close":334.148,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":334.258,"high":334.768,"low":334.258,"close":334.258,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":334.968,"high":335.448,"low":334.148,"close":335.448,"volume":0.05550000071525574},{"timestamp":1742399280000,"open":334.838,"high":335.448,"low":334.838,"close":335.448,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":335.458,"high":335.558,"low":335.458,"close":335.558,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":335.568,"high":335.628,"low":335.568,"close":335.628,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":335.568,"high":335.588,"low":335.568,"close":335.588,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":335.638,"high":335.768,"low":335.638,"close":335.768,"volume":0.029100000858306885},{"timestamp":1742399580000,"open":335.638,"high":335.778,"low":334.838,"close":335.598,"volume":0.10559999942779541},{"timestamp":1742399640000,"open":335.658,"high":335.678,"low":335.658,"close":335.678,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":335.688,"high":335.688,"low":335.688,"close":335.688,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":335.688,"high":335.688,"low":335.328,"close":335.338,"volume":0.061799999326467514},{"timestamp":1742399820000,"open":335.318,"high":335.498,"low":335.128,"close":335.498,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":335.398,"high":335.498,"low":335.398,"close":335.438,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":335.498,"high":335.508,"low":335.498,"close":335.508,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":335.658,"high":335.658,"low":335.498,"close":335.498,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":335.768,"high":335.768,"low":335.768,"close":335.768,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":335.768,"high":335.978,"low":335.538,"close":335.768,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":335.588,"high":335.588,"low":335.578,"close":335.588,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":335.578,"high":335.868,"low":335.578,"close":335.618,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":335.538,"high":335.848,"low":335.538,"close":335.668,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":335.678,"high":335.678,"low":335.678,"close":335.678,"volume":0.0008999999845400453},{"timestamp":1742400540000,"open":335.678,"high":335.688,"low":335.678,"close":335.688,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":335.688,"high":335.688,"low":335.688,"close":335.688,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":335.698,"high":335.698,"low":335.688,"close":335.688,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":335.688,"high":335.878,"low":335.388,"close":335.468,"volume":0.08820000290870667},{"timestamp":1742400780000,"open":335.508,"high":335.548,"low":335.438,"close":335.438,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":335.438,"high":335.438,"low":335.398,"close":335.428,"volume":0.0494999997317791},{"timestamp":1742400900000,"open":335.398,"high":335.398,"low":335.398,"close":335.398,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":335.338,"high":335.338,"low":335.318,"close":335.318,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":335.348,"high":335.348,"low":335.348,"close":335.348,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":335.348,"high":335.348,"low":335.348,"close":335.348,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":335.348,"high":335.348,"low":335.348,"close":335.348,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":335.348,"high":335.348,"low":335.198,"close":335.198,"volume":0.07500000298023224},{"timestamp":1742401260000,"open":335.198,"high":335.198,"low":335.198,"close":335.198,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":335.198,"high":335.348,"low":335.198,"close":335.198,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":335.198,"high":335.348,"low":334.948,"close":335.348,"volume":0.10559999942779541},{"timestamp":1742401440000,"open":334.948,"high":334.948,"low":334.948,"close":334.948,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":334.948,"high":335.058,"low":334.828,"close":335.058,"volume":0.06689999997615814},{"timestamp":1742401620000,"open":335.248,"high":335.248,"low":335.248,"close":335.248,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":335.278,"high":335.278,"low":335.278,"close":335.278,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":335.408,"high":335.408,"low":335.178,"close":335.178,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":335.268,"high":335.298,"low":335.178,"close":335.268,"volume":0.093299999833107},{"timestamp":1742401860000,"open":335.268,"high":335.438,"low":335.178,"close":335.178,"volume":0.053700000047683716},{"timestamp":1742401920000,"open":335.138,"high":335.138,"low":335.038,"close":335.138,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":335.138,"high":335.148,"low":335.138,"close":335.138,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":335.348,"high":335.348,"low":335.348,"close":335.348,"volume":0.014100000262260437},{"timestamp":1742402220000,"open":335.348,"high":335.348,"low":334.948,"close":335.278,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":335.288,"high":335.288,"low":335.288,"close":335.288,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":335.288,"high":335.298,"low":335.288,"close":335.298,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":335.408,"high":335.408,"low":334.948,"close":335.298,"volume":0.06689999997615814},{"timestamp":1742402700000,"open":335.318,"high":335.318,"low":335.298,"close":335.298,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":335.188,"high":335.188,"low":335.188,"close":335.188,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":335.188,"high":335.188,"low":334.948,"close":334.948,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":335.218,"high":335.218,"low":335.218,"close":335.218,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":335.008,"high":335.008,"low":335.008,"close":335.008,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":335.068,"high":335.068,"low":335.068,"close":335.068,"volume":0.0008999999845400453},{"timestamp":1742403360000,"open":335.008,"high":335.008,"low":334.288,"close":334.288,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":334.288,"high":334.698,"low":334.288,"close":334.288,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":334.288,"high":334.288,"low":334.288,"close":334.288,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":334.288,"high":334.598,"low":334.288,"close":334.598,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":334.678,"high":334.678,"low":334.478,"close":334.478,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":334.478,"high":334.478,"low":333.778,"close":334.318,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":333.778,"high":334.318,"low":333.778,"close":334.318,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":333.778,"high":334.238,"low":333.778,"close":334.238,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":334.378,"high":334.378,"low":334.378,"close":334.378,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":334.378,"high":334.378,"low":334.178,"close":334.278,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":334.278,"high":334.278,"low":333.778,"close":334.128,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":333.558,"high":334.118,"low":333.558,"close":333.958,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":333.558,"high":334.218,"low":333.558,"close":334.068,"volume":0.11969999969005585},{"timestamp":1742404320000,"open":333.558,"high":334.248,"low":333.558,"close":333.988,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":333.988,"high":334.418,"low":333.988,"close":334.338,"volume":0.11969999969005585},{"timestamp":1742404440000,"open":334.208,"high":334.208,"low":334.208,"close":334.208,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":334.208,"high":334.208,"low":334.038,"close":334.038,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":334.238,"high":334.268,"low":334.058,"close":334.228,"volume":0.1460999995470047},{"timestamp":1742404680000,"open":334.308,"high":334.308,"low":334.228,"close":334.228,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":334.308,"high":334.308,"low":334.228,"close":334.308,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":334.228,"high":334.528,"low":334.228,"close":334.318,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":334.458,"high":334.458,"low":334.458,"close":334.458,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":334.478,"high":334.478,"low":334.478,"close":334.478,"volume":0.0008999999845400453},{"timestamp":1742405040000,"open":334.418,"high":334.418,"low":334.228,"close":334.228,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":334.058,"high":334.078,"low":334.058,"close":334.078,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":334.058,"high":334.058,"low":334.058,"close":334.058,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":334.058,"high":334.058,"low":334.058,"close":334.058,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":334.078,"high":334.078,"low":334.078,"close":334.078,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":334.058,"high":334.078,"low":334.058,"close":334.078,"volume":0.04050000011920929},{"timestamp":1742405400000,"open":334.078,"high":334.078,"low":333.128,"close":333.128,"volume":0.11940000206232071},{"timestamp":1742405520000,"open":333.098,"high":333.668,"low":333.098,"close":333.098,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":333.658,"high":333.658,"low":333.658,"close":333.658,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":333.658,"high":333.658,"low":333.098,"close":333.098,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":333.398,"high":333.928,"low":333.398,"close":333.558,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":333.928,"high":334.218,"low":333.558,"close":334.218,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":334.218,"high":334.218,"low":334.218,"close":334.218,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":334.048,"high":334.048,"low":334.048,"close":334.048,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":333.718,"high":333.718,"low":333.718,"close":333.718,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":333.718,"high":333.718,"low":333.718,"close":333.718,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":333.448,"high":333.448,"low":333.448,"close":333.448,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":333.448,"high":333.468,"low":333.448,"close":333.468,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":333.468,"high":333.468,"low":333.468,"close":333.468,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":333.468,"high":333.468,"low":332.598,"close":333.158,"volume":0.14190000295639038},{"timestamp":1742406600000,"open":332.758,"high":333.158,"low":332.598,"close":333.078,"volume":0.11879999935626984},{"timestamp":1742406660000,"open":332.598,"high":333.208,"low":332.598,"close":333.208,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":333.208,"high":333.208,"low":333.208,"close":333.208,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":332.598,"high":333.168,"low":332.598,"close":333.168,"volume":0.06780000030994415},{"timestamp":1742406840000,"open":332.598,"high":332.598,"low":332.598,"close":332.598,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":332.598,"high":332.958,"low":332.598,"close":332.958,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":332.598,"high":333.068,"low":332.598,"close":333.068,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":333.288,"high":333.378,"low":332.598,"close":333.228,"volume":0.093299999833107},{"timestamp":1742407080000,"open":332.598,"high":332.598,"low":332.598,"close":332.598,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":332.858,"high":332.858,"low":332.318,"close":332.318,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":330.958,"high":332.998,"low":330.958,"close":332.998,"volume":0.05550000071525574},{"timestamp":1742407260000,"open":332.278,"high":333.298,"low":332.278,"close":332.278,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":332.708,"high":333.118,"low":332.708,"close":333.118,"volume":0.09239999949932098},{"timestamp":1742407440000,"open":332.788,"high":332.788,"low":332.708,"close":332.708,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":332.878,"high":333.328,"low":332.878,"close":333.328,"volume":0.01679999940097332},{"timestamp":1742407560000,"open":333.548,"high":333.838,"low":333.328,"close":333.638,"volume":0.06870000064373016},{"timestamp":1742407620000,"open":333.628,"high":333.648,"low":333.628,"close":333.638,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":333.998,"high":333.998,"low":333.968,"close":333.968,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":333.968,"high":333.998,"low":333.968,"close":333.998,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":334.228,"high":334.228,"low":333.998,"close":334.038,"volume":0.06870000064373016},{"timestamp":1742407860000,"open":334.148,"high":334.178,"low":334.148,"close":334.178,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":334.358,"high":334.708,"low":334.248,"close":334.248,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":334.248,"high":334.488,"low":334.248,"close":334.488,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":334.488,"high":334.488,"low":334.138,"close":334.318,"volume":0.07500000298023224},{"timestamp":1742408100000,"open":334.318,"high":334.318,"low":334.138,"close":334.138,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":334.138,"high":334.138,"low":334.138,"close":334.138,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":334.168,"high":334.428,"low":334.168,"close":334.428,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":334.428,"high":334.428,"low":334.258,"close":334.258,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":333.948,"high":333.978,"low":333.948,"close":333.978,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":333.978,"high":333.978,"low":333.978,"close":333.978,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":333.948,"high":333.948,"low":333.948,"close":333.948,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":334.148,"high":334.148,"low":334.148,"close":334.148,"volume":0.0008999999845400453},{"timestamp":1742408640000,"open":333.948,"high":333.948,"low":333.948,"close":333.948,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":333.948,"high":333.948,"low":333.948,"close":333.948,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":333.948,"high":334.118,"low":333.948,"close":334.118,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":334.118,"high":334.118,"low":333.948,"close":334.038,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":333.948,"high":333.948,"low":333.948,"close":333.948,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":333.948,"high":333.948,"low":333.948,"close":333.948,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":333.948,"high":334.088,"low":333.948,"close":334.088,"volume":0.014999999664723873},{"timestamp":1742409060000,"open":334.098,"high":334.108,"low":334.098,"close":334.108,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":334.388,"high":334.578,"low":334.388,"close":334.578,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":334.578,"high":334.578,"low":334.398,"close":334.398,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":334.388,"high":334.578,"low":334.388,"close":334.398,"volume":0.05460000038146973},{"timestamp":1742409300000,"open":334.578,"high":334.628,"low":333.588,"close":334.558,"volume":0.08100000023841858},{"timestamp":1742409360000,"open":334.438,"high":334.438,"low":334.438,"close":334.438,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":334.588,"high":334.588,"low":334.438,"close":334.438,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":334.438,"high":334.438,"low":334.438,"close":334.438,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":334.288,"high":334.288,"low":334.288,"close":334.288,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":334.288,"high":334.288,"low":334.288,"close":334.288,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":334.288,"high":334.408,"low":334.288,"close":334.288,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":334.548,"high":334.548,"low":334.288,"close":334.288,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":334.708,"high":334.708,"low":334.288,"close":334.288,"volume":0.04050000011920929},{"timestamp":1742409900000,"open":334.788,"high":334.918,"low":334.768,"close":334.768,"volume":0.028200000524520874},{"timestamp":1742409960000,"open":334.248,"high":334.418,"low":334.248,"close":334.418,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":334.638,"high":334.638,"low":334.418,"close":334.418,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":334.798,"high":335.048,"low":334.798,"close":335.048,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":335.048,"high":335.278,"low":335.048,"close":335.048,"volume":0.11969999969005585},{"timestamp":1742410200000,"open":335.048,"high":335.048,"low":335.048,"close":335.048,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":335.048,"high":335.048,"low":335.048,"close":335.048,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":335.048,"high":335.318,"low":335.048,"close":335.048,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":335.048,"high":335.65,"low":335.048,"close":335.448,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":335.448,"high":335.448,"low":335.448,"close":335.448,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":335.448,"high":335.448,"low":334.848,"close":335.058,"volume":0.06270000338554382},{"timestamp":1742410560000,"open":335.058,"high":335.518,"low":335.058,"close":335.518,"volume":0.06780000030994415},{"timestamp":1742410620000,"open":335.518,"high":335.518,"low":335.518,"close":335.518,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":335.108,"high":335.108,"low":335.108,"close":335.108,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":335.278,"high":335.278,"low":335.278,"close":335.278,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":335.278,"high":335.278,"low":335.108,"close":335.108,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":335.108,"high":335.108,"low":335.108,"close":335.108,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":335.108,"high":335.118,"low":335.108,"close":335.118,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":335.278,"high":335.278,"low":335.278,"close":335.278,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":335.278,"high":335.288,"low":335.278,"close":335.288,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":335.378,"high":335.618,"low":335.378,"close":335.458,"volume":0.05460000038146973},{"timestamp":1742411220000,"open":335.458,"high":335.458,"low":335.288,"close":335.288,"volume":0.04859999939799309},{"timestamp":1742411280000,"open":335.288,"high":335.288,"low":335.288,"close":335.288,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":335.298,"high":335.378,"low":335.298,"close":335.378,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":335.568,"high":335.568,"low":335.398,"close":335.428,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":335.628,"high":335.778,"low":335.188,"close":335.488,"volume":0.05550000071525574},{"timestamp":1742411520000,"open":335.498,"high":335.498,"low":335.468,"close":335.468,"volume":0.027300000190734863},{"timestamp":1742411580000,"open":335.478,"high":335.648,"low":335.478,"close":335.648,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":335.648,"high":335.668,"low":335.648,"close":335.668,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":335.678,"high":335.688,"low":335.678,"close":335.688,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":335.528,"high":335.638,"low":335.468,"close":335.468,"volume":0.093299999833107},{"timestamp":1742411880000,"open":335.488,"high":335.688,"low":335.488,"close":335.508,"volume":0.06780000030994415},{"timestamp":1742411940000,"open":335.518,"high":335.518,"low":335.518,"close":335.518,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":335.508,"high":335.518,"low":335.508,"close":335.518,"volume":0.014100000262260437},{"timestamp":1742412060000,"open":335.528,"high":335.558,"low":335.528,"close":335.538,"volume":0.05460000038146973},{"timestamp":1742412120000,"open":335.538,"high":335.568,"low":335.538,"close":335.568,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":335.568,"high":335.568,"low":335.188,"close":335.188,"volume":0.10620000213384628},{"timestamp":1742412240000,"open":335.168,"high":335.328,"low":335.168,"close":335.328,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":335.338,"high":335.348,"low":335.168,"close":335.168,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":335.328,"high":335.328,"low":335.008,"close":335.188,"volume":0.14100000262260437},{"timestamp":1742412420000,"open":335.088,"high":335.238,"low":335.078,"close":335.078,"volume":0.06689999997615814},{"timestamp":1742412480000,"open":335.078,"high":335.128,"low":335.078,"close":335.128,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":335.128,"high":335.128,"low":334.768,"close":335.098,"volume":0.09570000320672989},{"timestamp":1742412600000,"open":335.098,"high":335.588,"low":335.098,"close":335.588,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":334.958,"high":335.508,"low":334.958,"close":335.208,"volume":0.11550000309944153},{"timestamp":1742412720000,"open":335.208,"high":335.418,"low":335.098,"close":335.258,"volume":0.06689999997615814},{"timestamp":1742412780000,"open":335.258,"high":335.348,"low":335.108,"close":335.348,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":335.348,"high":335.758,"low":335.348,"close":335.348,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":335.708,"high":335.708,"low":334.958,"close":334.958,"volume":0.09510000050067902},{"timestamp":1742412960000,"open":334.958,"high":335.278,"low":334.958,"close":334.958,"volume":0.11969999969005585},{"timestamp":1742413020000,"open":335.348,"high":335.388,"low":335.348,"close":335.388,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":335.348,"high":335.698,"low":335.348,"close":335.568,"volume":0.14790000021457672},{"timestamp":1742413140000,"open":335.578,"high":335.578,"low":335.348,"close":335.348,"volume":0.07079999893903732},{"timestamp":1742413200000,"open":335.348,"high":335.348,"low":335.058,"close":335.058,"volume":0.1451999992132187},{"timestamp":1742413260000,"open":335.278,"high":335.278,"low":334.958,"close":335.188,"volume":0.05040000006556511},{"timestamp":1742413320000,"open":335.188,"high":335.278,"low":334.408,"close":334.428,"volume":0.17010000348091125},{"timestamp":1742413380000,"open":334.818,"high":335.238,"low":334.818,"close":334.978,"volume":0.07680000364780426},{"timestamp":1742413440000,"open":335.158,"high":335.158,"low":335.158,"close":335.158,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":335.168,"high":335.698,"low":335.168,"close":335.698,"volume":0.1242000013589859},{"timestamp":1742413560000,"open":335.548,"high":335.548,"low":335.218,"close":335.548,"volume":0.11969999969005585},{"timestamp":1742413620000,"open":335.498,"high":335.498,"low":335.218,"close":335.288,"volume":0.21389999985694885},{"timestamp":1742413680000,"open":335.288,"high":335.378,"low":335.288,"close":335.378,"volume":0.10649999976158142},{"timestamp":1742413740000,"open":335.378,"high":335.378,"low":335.378,"close":335.378,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":335.378,"high":335.378,"low":334.978,"close":334.978,"volume":0.14100000262260437},{"timestamp":1742413860000,"open":334.978,"high":334.978,"low":334.568,"close":334.568,"volume":0.11550000309944153},{"timestamp":1742413920000,"open":334.618,"high":334.618,"low":333.878,"close":333.968,"volume":0.14820000529289246},{"timestamp":1742413980000,"open":333.968,"high":334.138,"low":333.958,"close":334.138,"volume":0.094200000166893},{"timestamp":1742414040000,"open":333.568,"high":333.718,"low":333.448,"close":333.718,"volume":0.15870000422000885},{"timestamp":1742414100000,"open":333.718,"high":333.838,"low":332.988,"close":333.548,"volume":0.3156000077724457},{"timestamp":1742414160000,"open":333.558,"high":333.938,"low":333.558,"close":333.888,"volume":0.11969999969005585},{"timestamp":1742414220000,"open":333.638,"high":334.228,"low":333.638,"close":334.228,"volume":0.09780000150203705},{"timestamp":1742414280000,"open":334.308,"high":334.458,"low":334.308,"close":334.378,"volume":0.3549000024795532},{"timestamp":1742414340000,"open":334.508,"high":334.518,"low":334.298,"close":334.488,"volume":0.373199999332428}]