[{"timestamp":1742371200000,"open":355.089,"high":355.68,"low":354.971,"close":355.575,"volume":0.00798999983817339},{"timestamp":1742371260000,"open":355.583,"high":356.18,"low":355.569,"close":355.883,"volume":0.028669999912381172},{"timestamp":1742371320000,"open":355.878,"high":356.485,"low":355.568,"close":355.568,"volume":0.02443999983370304},{"timestamp":1742371380000,"open":355.47,"high":355.773,"low":355.369,"close":355.379,"volume":0.015039999969303608},{"timestamp":1742371440000,"open":355.282,"high":355.481,"low":354.869,"close":354.87,"volume":0.01597999967634678},{"timestamp":1742371500000,"open":354.882,"high":355.479,"low":354.578,"close":355.479,"volume":0.014100000262260437},{"timestamp":1742371560000,"open":355.579,"high":355.681,"low":355.268,"close":355.28,"volume":0.016920000314712524},{"timestamp":1742371620000,"open":355.372,"high":355.585,"low":355.268,"close":355.38,"volume":0.010809999890625477},{"timestamp":1742371680000,"open":355.368,"high":355.368,"low":354.784,"close":354.868,"volume":0.011749999597668648},{"timestamp":1742371740000,"open":354.789,"high":355.173,"low":354.579,"close":355.173,"volume":0.01221999991685152},{"timestamp":1742371800000,"open":355.078,"high":355.385,"low":355.078,"close":355.175,"volume":0.019269999116659164},{"timestamp":1742371860000,"open":355.169,"high":355.771,"low":355.169,"close":355.769,"volume":0.01522000040858984},{"timestamp":1742371920000,"open":355.781,"high":355.782,"low":355.189,"close":355.189,"volume":0.01551000028848648},{"timestamp":1742371980000,"open":355.282,"high":355.679,"low":355.174,"close":355.385,"volume":0.011749999597668648},{"timestamp":1742372040000,"open":355.479,"high":355.679,"low":355.368,"close":355.582,"volume":0.01193000003695488},{"timestamp":1742372100000,"open":355.475,"high":355.589,"low":355.368,"close":355.384,"volume":0.010809999890625477},{"timestamp":1742372160000,"open":355.479,"high":355.583,"low":355.182,"close":355.583,"volume":0.011459999717772007},{"timestamp":1742372220000,"open":355.479,"high":355.785,"low":355.468,"close":355.684,"volume":0.017389999702572823},{"timestamp":1742372280000,"open":355.668,"high":355.685,"low":355.273,"close":355.279,"volume":0.01128000020980835},{"timestamp":1742372340000,"open":355.381,"high":355.489,"low":355.269,"close":355.489,"volume":0.016450000926852226},{"timestamp":1742372400000,"open":355.478,"high":355.789,"low":355.369,"close":355.681,"volume":0.013159999623894691},{"timestamp":1742372460000,"open":355.672,"high":356.079,"low":355.67,"close":355.889,"volume":0.014569999650120735},{"timestamp":1742372520000,"open":355.973,"high":356.184,"low":355.973,"close":356.07,"volume":0.009399999864399433},{"timestamp":1742372580000,"open":355.983,"high":356.185,"low":355.983,"close":356.18,"volume":0.011749999597668648},{"timestamp":1742372640000,"open":356.179,"high":356.289,"low":356.071,"close":356.171,"volume":0.005640000104904175},{"timestamp":1742372700000,"open":356.18,"high":356.279,"low":355.785,"close":355.868,"volume":0.012690000236034393},{"timestamp":1742372760000,"open":355.869,"high":355.985,"low":355.67,"close":355.771,"volume":0.01221999991685152},{"timestamp":1742372820000,"open":355.669,"high":355.784,"low":355.668,"close":355.779,"volume":0.008460000157356262},{"timestamp":1742372880000,"open":355.668,"high":356.472,"low":355.668,"close":356.472,"volume":0.014569999650120735},{"timestamp":1742372940000,"open":356.48,"high":356.585,"low":356.368,"close":356.472,"volume":0.01128000020980835},{"timestamp":1742373000000,"open":356.473,"high":356.685,"low":356.373,"close":356.589,"volume":0.013159999623894691},{"timestamp":1742373060000,"open":356.474,"high":356.484,"low":356.274,"close":356.281,"volume":0.011749999597668648},{"timestamp":1742373120000,"open":356.374,"high":356.385,"low":356.273,"close":356.375,"volume":0.004699999932199717},{"timestamp":1742373180000,"open":356.269,"high":356.385,"low":356.269,"close":356.379,"volume":0.003289999905973673},{"timestamp":1742373240000,"open":356.28,"high":356.378,"low":356.273,"close":356.283,"volume":0.003759999992325902},{"timestamp":1742373300000,"open":356.381,"high":356.474,"low":356.172,"close":356.27,"volume":0.014750000089406967},{"timestamp":1742373360000,"open":356.28,"high":356.473,"low":356.28,"close":356.369,"volume":0.005640000104904175},{"timestamp":1742373420000,"open":356.375,"high":356.385,"low":356.269,"close":356.374,"volume":0.005640000104904175},{"timestamp":1742373480000,"open":356.374,"high":356.385,"low":356.37,"close":356.382,"volume":0.00610999995842576},{"timestamp":1742373540000,"open":356.372,"high":356.385,"low":356.268,"close":356.385,"volume":0.005640000104904175},{"timestamp":1742373600000,"open":356.369,"high":356.683,"low":356.369,"close":356.672,"volume":0.00610999995842576},{"timestamp":1742373660000,"open":356.682,"high":356.785,"low":356.575,"close":356.589,"volume":0.008460000157356262},{"timestamp":1742373720000,"open":356.583,"high":356.784,"low":356.47,"close":356.585,"volume":0.010339999571442604},{"timestamp":1742373780000,"open":356.583,"high":356.681,"low":356.469,"close":356.579,"volume":0.006579999811947346},{"timestamp":1742373840000,"open":356.573,"high":356.573,"low":356.472,"close":356.479,"volume":0.0028200000524520874},{"timestamp":1742373900000,"open":356.57,"high":356.58,"low":356.369,"close":356.58,"volume":0.009399999864399433},{"timestamp":1742373960000,"open":356.681,"high":356.785,"low":356.668,"close":356.678,"volume":0.004230000078678131},{"timestamp":1742374020000,"open":356.685,"high":356.784,"low":356.669,"close":356.782,"volume":0.007519999984651804},{"timestamp":1742374080000,"open":356.784,"high":356.885,"low":356.769,"close":356.875,"volume":0.005640000104904175},{"timestamp":1742374140000,"open":356.883,"high":357.079,"low":356.87,"close":356.883,"volume":0.01128000020980835},{"timestamp":1742374200000,"open":356.983,"high":357.082,"low":356.873,"close":356.981,"volume":0.004699999932199717},{"timestamp":1742374260000,"open":356.989,"high":356.989,"low":356.972,"close":356.989,"volume":0.003289999905973673},{"timestamp":1742374320000,"open":356.98,"high":357.18,"low":356.969,"close":357.07,"volume":0.007519999984651804},{"timestamp":1742374380000,"open":357.172,"high":357.189,"low":357.068,"close":357.071,"volume":0.005640000104904175},{"timestamp":1742374440000,"open":357.174,"high":357.174,"low":357.083,"close":357.169,"volume":0.0014100000262260437},{"timestamp":1742374500000,"open":357.07,"high":357.081,"low":356.969,"close":356.985,"volume":0.005640000104904175},{"timestamp":1742374560000,"open":356.973,"high":357.069,"low":356.969,"close":356.979,"volume":0.0070500001311302185},{"timestamp":1742374620000,"open":356.882,"high":357.079,"low":356.873,"close":356.97,"volume":0.006579999811947346},{"timestamp":1742374680000,"open":356.984,"high":357.189,"low":356.878,"close":357.175,"volume":0.010339999571442604},{"timestamp":1742374740000,"open":357.179,"high":357.281,"low":357.168,"close":357.281,"volume":0.005640000104904175},{"timestamp":1742374800000,"open":357.171,"high":357.281,"low":357.072,"close":357.17,"volume":0.007519999984651804},{"timestamp":1742374860000,"open":357.282,"high":357.383,"low":357.175,"close":357.175,"volume":0.007519999984651804},{"timestamp":1742374920000,"open":357.179,"high":357.289,"low":357.068,"close":357.289,"volume":0.00798999983817339},{"timestamp":1742374980000,"open":357.184,"high":357.289,"low":357.168,"close":357.189,"volume":0.0070500001311302185},{"timestamp":1742375040000,"open":357.178,"high":357.473,"low":357.168,"close":357.371,"volume":0.014100000262260437},{"timestamp":1742375100000,"open":357.269,"high":357.58,"low":357.174,"close":357.479,"volume":0.010809999890625477},{"timestamp":1742375160000,"open":357.573,"high":357.584,"low":357.469,"close":357.473,"volume":0.00610999995842576},{"timestamp":1742375220000,"open":357.481,"high":357.789,"low":357.379,"close":357.779,"volume":0.00892999954521656},{"timestamp":1742375280000,"open":357.872,"high":358.182,"low":357.872,"close":357.989,"volume":0.012690000236034393},{"timestamp":1742375340000,"open":357.968,"high":358.089,"low":357.87,"close":357.983,"volume":0.005169999785721302},{"timestamp":1742375400000,"open":357.974,"high":357.974,"low":357.775,"close":357.879,"volume":0.004230000078678131},{"timestamp":1742375460000,"open":357.983,"high":357.983,"low":357.768,"close":357.768,"volume":0.008460000157356262},{"timestamp":1742375520000,"open":357.679,"high":357.679,"low":357.372,"close":357.385,"volume":0.01128000020980835},{"timestamp":1742375580000,"open":357.279,"high":357.389,"low":357.27,"close":357.289,"volume":0.006579999811947346},{"timestamp":1742375640000,"open":357.285,"high":357.483,"low":357.268,"close":357.483,"volume":0.00798999983817339},{"timestamp":1742375700000,"open":357.381,"high":357.485,"low":357.37,"close":357.482,"volume":0.009870000183582306},{"timestamp":1742375760000,"open":357.481,"high":357.68,"low":357.473,"close":357.585,"volume":0.005169999785721302},{"timestamp":1742375820000,"open":357.681,"high":357.684,"low":357.67,"close":357.681,"volume":0.00610999995842576},{"timestamp":1742375880000,"open":357.685,"high":357.772,"low":357.579,"close":357.58,"volume":0.009399999864399433},{"timestamp":1742375940000,"open":357.585,"high":357.585,"low":357.468,"close":357.479,"volume":0.00610999995842576},{"timestamp":1742376000000,"open":357.571,"high":357.571,"low":357.473,"close":357.482,"volume":0.005169999785721302},{"timestamp":1742376060000,"open":357.469,"high":357.485,"low":357.368,"close":357.368,"volume":0.013629999943077564},{"timestamp":1742376120000,"open":357.469,"high":357.489,"low":357.372,"close":357.384,"volume":0.003759999992325902},{"timestamp":1742376180000,"open":357.282,"high":357.482,"low":357.272,"close":357.482,"volume":0.004699999932199717},{"timestamp":1742376240000,"open":357.58,"high":357.689,"low":357.568,"close":357.679,"volume":0.01128000020980835},{"timestamp":1742376300000,"open":357.682,"high":357.889,"low":357.679,"close":357.779,"volume":0.009399999864399433},{"timestamp":1742376360000,"open":357.871,"high":357.889,"low":357.768,"close":357.889,"volume":0.01597999967634678},{"timestamp":1742376420000,"open":357.874,"high":357.981,"low":357.869,"close":357.975,"volume":0.004230000078678131},{"timestamp":1742376480000,"open":357.968,"high":357.989,"low":357.871,"close":357.978,"volume":0.003759999992325902},{"timestamp":1742376540000,"open":357.968,"high":357.979,"low":357.968,"close":357.979,"volume":0.001879999996162951},{"timestamp":1742376600000,"open":357.875,"high":358.084,"low":357.869,"close":357.982,"volume":0.0070500001311302185},{"timestamp":1742376660000,"open":357.885,"high":358.079,"low":357.87,"close":358.072,"volume":0.0070500001311302185},{"timestamp":1742376720000,"open":358.185,"high":358.379,"low":358.174,"close":358.379,"volume":0.003289999905973673},{"timestamp":1742376780000,"open":358.283,"high":358.283,"low":358.274,"close":358.274,"volume":0.0009399999980814755},{"timestamp":1742376840000,"open":358.172,"high":358.282,"low":357.972,"close":358.075,"volume":0.01128000020980835},{"timestamp":1742376900000,"open":357.982,"high":358.089,"low":357.968,"close":357.979,"volume":0.006579999811947346},{"timestamp":1742376960000,"open":357.97,"high":357.985,"low":357.874,"close":357.974,"volume":0.01221999991685152},{"timestamp":1742377020000,"open":357.884,"high":358.082,"low":357.868,"close":357.968,"volume":0.00798999983817339},{"timestamp":1742377080000,"open":358.085,"high":358.085,"low":357.968,"close":357.984,"volume":0.006579999811947346},{"timestamp":1742377140000,"open":357.979,"high":358.078,"low":357.879,"close":358.078,"volume":0.0028200000524520874},{"timestamp":1742377200000,"open":357.979,"high":358.281,"low":357.971,"close":358.273,"volume":0.0070500001311302185},{"timestamp":1742377260000,"open":358.381,"high":358.482,"low":358.369,"close":358.373,"volume":0.005169999785721302},{"timestamp":1742377320000,"open":358.469,"high":358.579,"low":358.469,"close":358.481,"volume":0.0014100000262260437},{"timestamp":1742377440000,"open":358.472,"high":358.484,"low":358.269,"close":358.281,"volume":0.005169999785721302},{"timestamp":1742377500000,"open":358.279,"high":358.375,"low":358.182,"close":358.279,"volume":0.009399999864399433},{"timestamp":1742377560000,"open":358.268,"high":358.381,"low":358.268,"close":358.289,"volume":0.004230000078678131},{"timestamp":1742377620000,"open":358.385,"high":358.385,"low":358.269,"close":358.283,"volume":0.012690000236034393},{"timestamp":1742377680000,"open":358.169,"high":358.285,"low":358.072,"close":358.17,"volume":0.007519999984651804},{"timestamp":1742377740000,"open":358.079,"high":358.182,"low":358.068,"close":358.182,"volume":0.0028200000524520874},{"timestamp":1742377800000,"open":358.089,"high":358.18,"low":357.868,"close":357.868,"volume":0.008460000157356262},{"timestamp":1742377860000,"open":357.984,"high":357.984,"low":357.768,"close":357.875,"volume":0.009870000183582306},{"timestamp":1742377920000,"open":357.77,"high":357.989,"low":357.77,"close":357.878,"volume":0.004699999932199717},{"timestamp":1742377980000,"open":357.979,"high":358.081,"low":357.969,"close":357.978,"volume":0.0058200000785291195},{"timestamp":1742378040000,"open":358.075,"high":358.185,"low":358.072,"close":358.072,"volume":0.003289999905973673},{"timestamp":1742378100000,"open":358.169,"high":358.169,"low":357.969,"close":357.981,"volume":0.004230000078678131},{"timestamp":1742378160000,"open":357.87,"high":357.884,"low":357.768,"close":357.783,"volume":0.0070500001311302185},{"timestamp":1742378220000,"open":357.87,"high":357.979,"low":357.769,"close":357.979,"volume":0.004699999932199717},{"timestamp":1742378340000,"open":357.885,"high":357.889,"low":357.768,"close":357.882,"volume":0.0070500001311302185},{"timestamp":1742378400000,"open":357.881,"high":358.089,"low":357.872,"close":357.979,"volume":0.01128000020980835},{"timestamp":1742378460000,"open":358.074,"high":358.089,"low":357.974,"close":358.069,"volume":0.007519999984651804},{"timestamp":1742378520000,"open":357.979,"high":358.179,"low":357.97,"close":358.179,"volume":0.00610999995842576},{"timestamp":1742378580000,"open":358.279,"high":358.28,"low":358.168,"close":358.274,"volume":0.008460000157356262},{"timestamp":1742378640000,"open":358.172,"high":358.284,"low":358.17,"close":358.183,"volume":0.00610999995842576},{"timestamp":1742378700000,"open":358.172,"high":358.284,"low":358.17,"close":358.28,"volume":0.005350000225007534},{"timestamp":1742378760000,"open":358.171,"high":358.289,"low":358.171,"close":358.289,"volume":0.003289999905973673},{"timestamp":1742378820000,"open":358.285,"high":358.382,"low":358.269,"close":358.28,"volume":0.00675999978557229},{"timestamp":1742378880000,"open":358.38,"high":358.38,"low":358.268,"close":358.273,"volume":0.0070500001311302185},{"timestamp":1742378940000,"open":358.373,"high":358.484,"low":358.27,"close":358.484,"volume":0.016450000926852226},{"timestamp":1742379000000,"open":358.472,"high":358.485,"low":358.368,"close":358.472,"volume":0.007519999984651804},{"timestamp":1742379060000,"open":358.382,"high":358.569,"low":358.372,"close":358.569,"volume":0.003289999905973673},{"timestamp":1742379120000,"open":358.575,"high":358.589,"low":358.268,"close":358.589,"volume":0.010809999890625477},{"timestamp":1742379180000,"open":358.674,"high":358.779,"low":358.575,"close":358.77,"volume":0.005169999785721302},{"timestamp":1742379240000,"open":358.778,"high":358.889,"low":358.768,"close":358.775,"volume":0.00863999966531992},{"timestamp":1742379300000,"open":358.878,"high":358.889,"low":358.768,"close":358.78,"volume":0.010809999890625477},{"timestamp":1742379360000,"open":358.884,"high":358.884,"low":358.671,"close":358.881,"volume":0.00892999954521656},{"timestamp":1742379420000,"open":358.778,"high":358.789,"low":358.672,"close":358.684,"volume":0.0070500001311302185},{"timestamp":1742379480000,"open":358.682,"high":358.785,"low":358.668,"close":358.77,"volume":0.003759999992325902},{"timestamp":1742379540000,"open":358.772,"high":358.789,"low":358.574,"close":358.671,"volume":0.005640000104904175},{"timestamp":1742379600000,"open":358.573,"high":358.781,"low":358.568,"close":358.781,"volume":0.009870000183582306},{"timestamp":1742379660000,"open":358.684,"high":358.78,"low":358.669,"close":358.769,"volume":0.005640000104904175},{"timestamp":1742379720000,"open":358.673,"high":358.789,"low":358.668,"close":358.782,"volume":0.005640000104904175},{"timestamp":1742379780000,"open":358.67,"high":358.779,"low":358.575,"close":358.575,"volume":0.0070500001311302185},{"timestamp":1742379840000,"open":358.673,"high":358.673,"low":358.389,"close":358.389,"volume":0.007519999984651804},{"timestamp":1742379900000,"open":358.371,"high":358.385,"low":358.268,"close":358.385,"volume":0.007230000104755163},{"timestamp":1742379960000,"open":358.469,"high":358.578,"low":358.284,"close":358.284,"volume":0.008460000157356262},{"timestamp":1742380020000,"open":358.281,"high":358.281,"low":358.074,"close":358.074,"volume":0.006579999811947346},{"timestamp":1742380080000,"open":357.979,"high":357.981,"low":357.671,"close":357.885,"volume":0.011749999597668648},{"timestamp":1742380140000,"open":357.773,"high":357.884,"low":357.672,"close":357.683,"volume":0.010809999890625477},{"timestamp":1742380200000,"open":357.568,"high":357.884,"low":357.568,"close":357.789,"volume":0.013629999943077564},{"timestamp":1742380260000,"open":357.868,"high":357.979,"low":357.868,"close":357.879,"volume":0.01128000020980835},{"timestamp":1742380320000,"open":357.875,"high":357.98,"low":357.783,"close":357.88,"volume":0.005169999785721302},{"timestamp":1742380380000,"open":357.773,"high":357.879,"low":357.568,"close":357.568,"volume":0.014100000262260437},{"timestamp":1742380440000,"open":357.689,"high":357.881,"low":357.574,"close":357.87,"volume":0.00798999983817339},{"timestamp":1742380500000,"open":357.77,"high":357.885,"low":357.77,"close":357.773,"volume":0.00394000019878149},{"timestamp":1742380560000,"open":357.774,"high":357.985,"low":357.774,"close":357.882,"volume":0.010339999571442604},{"timestamp":1742380620000,"open":357.872,"high":358.085,"low":357.872,"close":357.983,"volume":0.005169999785721302},{"timestamp":1742380680000,"open":357.983,"high":357.983,"low":357.868,"close":357.874,"volume":0.00798999983817339},{"timestamp":1742380740000,"open":357.97,"high":357.982,"low":357.868,"close":357.884,"volume":0.00675999978557229},{"timestamp":1742380800000,"open":357.875,"high":357.875,"low":357.875,"close":357.875,"volume":0.00046999999904073775},{"timestamp":1742380860000,"open":357.785,"high":357.889,"low":357.771,"close":357.771,"volume":0.0023499999660998583},{"timestamp":1742380920000,"open":357.879,"high":357.979,"low":357.675,"close":357.675,"volume":0.008460000157356262},{"timestamp":1742380980000,"open":357.684,"high":357.785,"low":357.67,"close":357.682,"volume":0.004699999932199717},{"timestamp":1742381040000,"open":357.769,"high":357.783,"low":357.571,"close":357.669,"volume":0.005640000104904175},{"timestamp":1742381100000,"open":357.67,"high":357.785,"low":357.669,"close":357.772,"volume":0.009399999864399433},{"timestamp":1742381160000,"open":357.783,"high":357.783,"low":357.574,"close":357.58,"volume":0.004699999932199717},{"timestamp":1742381220000,"open":357.578,"high":357.685,"low":357.569,"close":357.685,"volume":0.0023499999660998583},{"timestamp":1742381280000,"open":357.778,"high":357.778,"low":357.669,"close":357.671,"volume":0.0028200000524520874},{"timestamp":1742381340000,"open":357.772,"high":357.772,"low":357.574,"close":357.574,"volume":0.003759999992325902},{"timestamp":1742381400000,"open":357.673,"high":357.673,"low":357.478,"close":357.575,"volume":0.004230000078678131},{"timestamp":1742381460000,"open":357.571,"high":357.672,"low":357.473,"close":357.579,"volume":0.0070500001311302185},{"timestamp":1742381520000,"open":357.484,"high":357.581,"low":357.474,"close":357.571,"volume":0.004230000078678131},{"timestamp":1742381580000,"open":357.483,"high":357.582,"low":357.472,"close":357.571,"volume":0.003759999992325902},{"timestamp":1742381640000,"open":357.579,"high":357.579,"low":357.579,"close":357.579,"volume":0.00046999999904073775},{"timestamp":1742381700000,"open":357.478,"high":357.579,"low":357.47,"close":357.578,"volume":0.004230000078678131},{"timestamp":1742381760000,"open":357.475,"high":357.582,"low":357.369,"close":357.473,"volume":0.007699999958276749},{"timestamp":1742381820000,"open":357.381,"high":357.474,"low":357.274,"close":357.368,"volume":0.005169999785721302},{"timestamp":1742381880000,"open":357.379,"high":357.484,"low":357.37,"close":357.473,"volume":0.004230000078678131},{"timestamp":1742381940000,"open":357.378,"high":357.479,"low":357.378,"close":357.479,"volume":0.001879999996162951},{"timestamp":1742382000000,"open":357.484,"high":357.571,"low":357.47,"close":357.47,"volume":0.003289999905973673},{"timestamp":1742382060000,"open":357.472,"high":357.568,"low":357.472,"close":357.482,"volume":0.00610999995842576},{"timestamp":1742382120000,"open":357.48,"high":357.589,"low":357.473,"close":357.589,"volume":0.003289999905973673},{"timestamp":1742382180000,"open":357.58,"high":357.585,"low":357.474,"close":357.474,"volume":0.0028200000524520874},{"timestamp":1742382240000,"open":357.478,"high":357.589,"low":357.471,"close":357.589,"volume":0.0023499999660998583},{"timestamp":1742382300000,"open":357.582,"high":357.582,"low":357.582,"close":357.582,"volume":0.00046999999904073775},{"timestamp":1742382360000,"open":357.673,"high":357.78,"low":357.669,"close":357.679,"volume":0.003759999992325902},{"timestamp":1742382420000,"open":357.789,"high":357.884,"low":357.685,"close":357.77,"volume":0.004699999932199717},{"timestamp":1742382480000,"open":357.784,"high":357.784,"low":357.668,"close":357.683,"volume":0.006579999811947346},{"timestamp":1742382540000,"open":357.669,"high":357.771,"low":357.669,"close":357.669,"volume":0.0028200000524520874},{"timestamp":1742382600000,"open":357.768,"high":357.784,"low":357.669,"close":357.77,"volume":0.005169999785721302},{"timestamp":1742382660000,"open":357.679,"high":357.872,"low":357.678,"close":357.775,"volume":0.005169999785721302},{"timestamp":1742382720000,"open":357.769,"high":357.769,"low":357.769,"close":357.769,"volume":0.00046999999904073775},{"timestamp":1742382780000,"open":357.879,"high":357.879,"low":357.674,"close":357.772,"volume":0.0070500001311302185},{"timestamp":1742382840000,"open":357.784,"high":357.784,"low":357.784,"close":357.784,"volume":0.00046999999904073775},{"timestamp":1742382900000,"open":357.77,"high":357.889,"low":357.769,"close":357.779,"volume":0.010339999571442604},{"timestamp":1742382960000,"open":357.77,"high":357.784,"low":357.574,"close":357.671,"volume":0.00610999995842576},{"timestamp":1742383020000,"open":357.582,"high":357.685,"low":357.581,"close":357.685,"volume":0.001879999996162951},{"timestamp":1742383080000,"open":357.779,"high":357.889,"low":357.681,"close":357.883,"volume":0.004699999932199717},{"timestamp":1742383140000,"open":357.878,"high":357.989,"low":357.868,"close":357.983,"volume":0.005169999785721302},{"timestamp":1742383200000,"open":357.884,"high":357.885,"low":357.868,"close":357.885,"volume":0.003289999905973673},{"timestamp":1742383260000,"open":357.872,"high":357.872,"low":357.773,"close":357.773,"volume":0.0014100000262260437},{"timestamp":1742383320000,"open":357.789,"high":357.789,"low":357.768,"close":357.774,"volume":0.00892999954521656},{"timestamp":1742383380000,"open":357.785,"high":357.785,"low":357.573,"close":357.669,"volume":0.0023499999660998583},{"timestamp":1742383440000,"open":357.579,"high":357.678,"low":357.579,"close":357.678,"volume":0.0014100000262260437},{"timestamp":1742383500000,"open":357.671,"high":357.671,"low":357.671,"close":357.671,"volume":0.00046999999904073775},{"timestamp":1742383620000,"open":357.585,"high":357.585,"low":357.584,"close":357.584,"volume":0.0009399999980814755},{"timestamp":1742383680000,"open":357.684,"high":357.684,"low":357.57,"close":357.57,"volume":0.0023499999660998583},{"timestamp":1742383740000,"open":357.58,"high":357.58,"low":357.469,"close":357.485,"volume":0.0023499999660998583},{"timestamp":1742383800000,"open":357.579,"high":357.583,"low":357.469,"close":357.578,"volume":0.005350000225007534},{"timestamp":1742383860000,"open":357.568,"high":357.568,"low":357.482,"close":357.568,"volume":0.0014100000262260437},{"timestamp":1742383920000,"open":357.468,"high":357.585,"low":357.468,"close":357.485,"volume":0.005350000225007534},{"timestamp":1742383980000,"open":357.379,"high":357.384,"low":357.268,"close":357.282,"volume":0.003289999905973673},{"timestamp":1742384040000,"open":357.272,"high":357.474,"low":357.272,"close":357.369,"volume":0.003289999905973673},{"timestamp":1742384100000,"open":357.475,"high":357.484,"low":357.375,"close":357.375,"volume":0.001879999996162951},{"timestamp":1742384160000,"open":357.37,"high":357.384,"low":357.273,"close":357.273,"volume":0.003759999992325902},{"timestamp":1742384220000,"open":357.289,"high":357.389,"low":357.178,"close":357.384,"volume":0.005169999785721302},{"timestamp":1742384280000,"open":357.369,"high":357.369,"low":357.369,"close":357.369,"volume":0.00046999999904073775},{"timestamp":1742384340000,"open":357.474,"high":357.581,"low":357.274,"close":357.279,"volume":0.007519999984651804},{"timestamp":1742384400000,"open":357.269,"high":357.289,"low":357.268,"close":357.278,"volume":0.005169999785721302},{"timestamp":1742384460000,"open":357.374,"high":357.374,"low":357.274,"close":357.274,"volume":0.0014100000262260437},{"timestamp":1742384520000,"open":357.27,"high":357.282,"low":357.27,"close":357.274,"volume":0.003289999905973673},{"timestamp":1742384580000,"open":357.273,"high":357.282,"low":357.273,"close":357.274,"volume":0.004230000078678131},{"timestamp":1742384640000,"open":357.378,"high":357.378,"low":357.168,"close":357.179,"volume":0.007519999984651804},{"timestamp":1742384700000,"open":357.185,"high":357.283,"low":357.07,"close":357.074,"volume":0.004699999932199717},{"timestamp":1742384760000,"open":357.174,"high":357.174,"low":357.069,"close":357.069,"volume":0.0009399999980814755},{"timestamp":1742384820000,"open":357.079,"high":357.085,"low":357.069,"close":357.082,"volume":0.003470000112429261},{"timestamp":1742384880000,"open":357.082,"high":357.181,"low":357.068,"close":357.082,"volume":0.005169999785721302},{"timestamp":1742384940000,"open":357.069,"high":357.079,"low":357.068,"close":357.072,"volume":0.001879999996162951},{"timestamp":1742385000000,"open":357.084,"high":357.084,"low":356.969,"close":356.981,"volume":0.003759999992325902},{"timestamp":1742385060000,"open":357.069,"high":357.072,"low":356.973,"close":356.989,"volume":0.004699999932199717},{"timestamp":1742385120000,"open":356.989,"high":356.989,"low":356.989,"close":356.989,"volume":0.00046999999904073775},{"timestamp":1742385180000,"open":356.985,"high":356.985,"low":356.979,"close":356.979,"volume":0.0009399999980814755},{"timestamp":1742385240000,"open":356.884,"high":356.884,"low":356.871,"close":356.883,"volume":0.001879999996162951},{"timestamp":1742385300000,"open":356.98,"high":356.98,"low":356.882,"close":356.883,"volume":0.0023499999660998583},{"timestamp":1742385360000,"open":356.87,"high":357.089,"low":356.572,"close":356.885,"volume":0.01551000028848648},{"timestamp":1742385420000,"open":356.784,"high":357.283,"low":356.673,"close":357.179,"volume":0.019740000367164612},{"timestamp":1742385480000,"open":357.18,"high":357.281,"low":357.069,"close":357.173,"volume":0.00892999954521656},{"timestamp":1742385540000,"open":357.171,"high":357.171,"low":356.968,"close":357.078,"volume":0.0070500001311302185},{"timestamp":1742385720000,"open":356.972,"high":356.989,"low":356.769,"close":356.972,"volume":0.01221999991685152},{"timestamp":1742385780000,"open":356.971,"high":356.989,"low":356.868,"close":356.889,"volume":0.01128000020980835},{"timestamp":1742385840000,"open":356.975,"high":356.975,"low":356.869,"close":356.881,"volume":0.005169999785721302},{"timestamp":1742385900000,"open":356.88,"high":356.979,"low":356.869,"close":356.979,"volume":0.003759999992325902},{"timestamp":1742385960000,"open":356.885,"high":356.983,"low":356.868,"close":356.881,"volume":0.00610999995842576},{"timestamp":1742386020000,"open":356.772,"high":356.879,"low":356.574,"close":356.574,"volume":0.014100000262260437},{"timestamp":1742386080000,"open":356.672,"high":356.689,"low":356.579,"close":356.678,"volume":0.0070500001311302185},{"timestamp":1742386140000,"open":356.668,"high":356.685,"low":356.568,"close":356.57,"volume":0.00610999995842576},{"timestamp":1742386200000,"open":356.675,"high":356.689,"low":356.569,"close":356.678,"volume":0.009399999864399433},{"timestamp":1742386260000,"open":356.573,"high":356.683,"low":356.568,"close":356.569,"volume":0.004699999932199717},{"timestamp":1742386320000,"open":356.574,"high":356.574,"low":356.368,"close":356.471,"volume":0.002529999939724803},{"timestamp":1742386380000,"open":356.572,"high":356.674,"low":356.57,"close":356.674,"volume":0.003759999992325902},{"timestamp":1742386440000,"open":356.582,"high":356.673,"low":356.475,"close":356.48,"volume":0.010339999571442604},{"timestamp":1742386500000,"open":356.584,"high":356.584,"low":356.479,"close":356.489,"volume":0.004230000078678131},{"timestamp":1742386560000,"open":356.479,"high":356.689,"low":356.479,"close":356.68,"volume":0.003759999992325902},{"timestamp":1742386620000,"open":356.589,"high":356.679,"low":356.589,"close":356.679,"volume":0.0009399999980814755},{"timestamp":1742386680000,"open":356.579,"high":356.682,"low":356.271,"close":356.282,"volume":0.00892999954521656},{"timestamp":1742386740000,"open":356.279,"high":356.37,"low":356.269,"close":356.269,"volume":0.001879999996162951},{"timestamp":1742386800000,"open":356.273,"high":356.378,"low":356.168,"close":356.274,"volume":0.005169999785721302},{"timestamp":1742386860000,"open":356.28,"high":356.385,"low":356.271,"close":356.374,"volume":0.006579999811947346},{"timestamp":1742386920000,"open":356.278,"high":356.474,"low":356.278,"close":356.371,"volume":0.0070500001311302185},{"timestamp":1742386980000,"open":356.489,"high":356.57,"low":356.37,"close":356.468,"volume":0.005169999785721302},{"timestamp":1742387040000,"open":356.47,"high":356.682,"low":356.47,"close":356.682,"volume":0.005640000104904175},{"timestamp":1742387100000,"open":356.675,"high":356.768,"low":356.58,"close":356.675,"volume":0.004699999932199717},{"timestamp":1742387160000,"open":356.689,"high":356.883,"low":356.581,"close":356.879,"volume":0.009870000183582306},{"timestamp":1742387220000,"open":356.889,"high":356.989,"low":356.87,"close":356.972,"volume":0.005640000104904175},{"timestamp":1742387340000,"open":356.979,"high":357.079,"low":356.968,"close":356.978,"volume":0.005169999785721302},{"timestamp":1742387400000,"open":357.089,"high":357.089,"low":356.968,"close":356.968,"volume":0.008460000157356262},{"timestamp":1742387460000,"open":357.078,"high":357.079,"low":356.983,"close":357.079,"volume":0.0014100000262260437},{"timestamp":1742387520000,"open":356.973,"high":356.984,"low":356.868,"close":356.873,"volume":0.009399999864399433},{"timestamp":1742387580000,"open":356.783,"high":356.984,"low":356.781,"close":356.984,"volume":0.004230000078678131},{"timestamp":1742387640000,"open":356.879,"high":356.981,"low":356.774,"close":356.774,"volume":0.006579999811947346},{"timestamp":1742387700000,"open":356.871,"high":356.883,"low":356.569,"close":356.57,"volume":0.013629999943077564},{"timestamp":1742387760000,"open":356.673,"high":356.673,"low":356.468,"close":356.482,"volume":0.0028200000524520874},{"timestamp":1742387820000,"open":356.382,"high":356.382,"low":356.279,"close":356.369,"volume":0.0014100000262260437},{"timestamp":1742387880000,"open":356.479,"high":356.489,"low":356.372,"close":356.379,"volume":0.007230000104755163},{"timestamp":1742387940000,"open":356.272,"high":356.381,"low":356.271,"close":356.271,"volume":0.004230000078678131},{"timestamp":1742388000000,"open":356.385,"high":356.468,"low":356.268,"close":356.384,"volume":0.00798999983817339},{"timestamp":1742388060000,"open":356.468,"high":356.571,"low":356.374,"close":356.571,"volume":0.003759999992325902},{"timestamp":1742388120000,"open":356.685,"high":356.685,"low":356.568,"close":356.578,"volume":0.003470000112429261},{"timestamp":1742388180000,"open":356.571,"high":356.684,"low":356.569,"close":356.669,"volume":0.0023499999660998583},{"timestamp":1742388240000,"open":356.679,"high":356.784,"low":356.679,"close":356.772,"volume":0.003759999992325902},{"timestamp":1742388300000,"open":356.779,"high":356.882,"low":356.67,"close":356.873,"volume":0.004699999932199717},{"timestamp":1742388360000,"open":356.875,"high":357.083,"low":356.875,"close":357.078,"volume":0.0023499999660998583},{"timestamp":1742388420000,"open":357.072,"high":357.179,"low":357.068,"close":357.179,"volume":0.006579999811947346},{"timestamp":1742388480000,"open":357.178,"high":357.182,"low":356.989,"close":356.989,"volume":0.004230000078678131},{"timestamp":1742388540000,"open":356.978,"high":357.075,"low":356.869,"close":356.869,"volume":0.003289999905973673},{"timestamp":1742388600000,"open":356.868,"high":356.889,"low":356.769,"close":356.87,"volume":0.009870000183582306},{"timestamp":1742388660000,"open":356.783,"high":356.98,"low":356.77,"close":356.875,"volume":0.005169999785721302},{"timestamp":1742388720000,"open":356.875,"high":356.975,"low":356.875,"close":356.969,"volume":0.001879999996162951},{"timestamp":1742388780000,"open":356.983,"high":356.984,"low":356.87,"close":356.984,"volume":0.001879999996162951},{"timestamp":1742388840000,"open":356.873,"high":356.874,"low":356.872,"close":356.874,"volume":0.0014100000262260437},{"timestamp":1742388900000,"open":356.768,"high":356.775,"low":356.768,"close":356.774,"volume":0.003289999905973673},{"timestamp":1742388960000,"open":356.672,"high":356.784,"low":356.474,"close":356.678,"volume":0.01128000020980835},{"timestamp":1742389020000,"open":356.579,"high":356.689,"low":356.469,"close":356.57,"volume":0.009870000183582306},{"timestamp":1742389080000,"open":356.482,"high":356.589,"low":356.469,"close":356.579,"volume":0.004230000078678131},{"timestamp":1742389140000,"open":356.58,"high":356.58,"low":356.47,"close":356.47,"volume":0.0028200000524520874},{"timestamp":1742389200000,"open":356.484,"high":356.484,"low":356.368,"close":356.378,"volume":0.004699999932199717},{"timestamp":1742389260000,"open":356.283,"high":356.381,"low":356.268,"close":356.378,"volume":0.007519999984651804},{"timestamp":1742389320000,"open":356.369,"high":356.484,"low":356.369,"close":356.378,"volume":0.0023499999660998583},{"timestamp":1742389380000,"open":356.283,"high":356.389,"low":356.269,"close":356.37,"volume":0.010339999571442604},{"timestamp":1742389440000,"open":356.469,"high":356.469,"low":356.268,"close":356.282,"volume":0.01128000020980835},{"timestamp":1742389500000,"open":356.18,"high":356.289,"low":356.168,"close":356.174,"volume":0.008460000157356262},{"timestamp":1742389560000,"open":356.273,"high":356.382,"low":356.268,"close":356.369,"volume":0.003289999905973673},{"timestamp":1742389620000,"open":356.285,"high":356.385,"low":356.271,"close":356.281,"volume":0.00798999983817339},{"timestamp":1742389680000,"open":356.379,"high":356.484,"low":356.368,"close":356.389,"volume":0.00863999966531992},{"timestamp":1742389800000,"open":356.271,"high":356.289,"low":356.27,"close":356.281,"volume":0.009399999864399433},{"timestamp":1742389860000,"open":356.28,"high":356.289,"low":356.174,"close":356.174,"volume":0.006579999811947346},{"timestamp":1742389920000,"open":356.08,"high":356.285,"low":356.079,"close":356.283,"volume":0.005169999785721302},{"timestamp":1742389980000,"open":356.182,"high":356.189,"low":355.981,"close":355.981,"volume":0.007519999984651804},{"timestamp":1742390040000,"open":356.082,"high":356.082,"low":355.969,"close":355.989,"volume":0.003759999992325902},{"timestamp":1742390100000,"open":355.971,"high":355.984,"low":355.969,"close":355.979,"volume":0.005640000104904175},{"timestamp":1742390160000,"open":355.979,"high":356.083,"low":355.969,"close":356.079,"volume":0.0070500001311302185},{"timestamp":1742390220000,"open":355.98,"high":356.084,"low":355.98,"close":356.075,"volume":0.001879999996162951},{"timestamp":1742390280000,"open":356.075,"high":356.075,"low":356.075,"close":356.075,"volume":0.00046999999904073775},{"timestamp":1742390340000,"open":356.181,"high":356.284,"low":356.175,"close":356.283,"volume":0.003289999905973673},{"timestamp":1742390400000,"open":356.171,"high":356.279,"low":356.171,"close":356.182,"volume":0.0023499999660998583},{"timestamp":1742390460000,"open":356.189,"high":356.189,"low":356.171,"close":356.171,"volume":0.001879999996162951},{"timestamp":1742390520000,"open":356.069,"high":356.27,"low":356.069,"close":356.27,"volume":0.0014100000262260437},{"timestamp":1742390580000,"open":356.289,"high":356.289,"low":356.18,"close":356.18,"volume":0.011749999597668648},{"timestamp":1742390640000,"open":356.284,"high":356.285,"low":356.073,"close":356.185,"volume":0.019269999116659164},{"timestamp":1742390700000,"open":356.084,"high":356.084,"low":355.975,"close":355.98,"volume":0.0070500001311302185},{"timestamp":1742390820000,"open":355.983,"high":355.983,"low":355.983,"close":355.983,"volume":0.00046999999904073775},{"timestamp":1742390880000,"open":355.97,"high":355.982,"low":355.97,"close":355.981,"volume":0.001879999996162951},{"timestamp":1742390940000,"open":355.98,"high":355.981,"low":355.771,"close":355.771,"volume":0.0028200000524520874},{"timestamp":1742391000000,"open":355.875,"high":355.875,"low":355.568,"close":355.778,"volume":0.015690000727772713},{"timestamp":1742391060000,"open":355.682,"high":355.789,"low":355.57,"close":355.57,"volume":0.008460000157356262},{"timestamp":1742391120000,"open":355.572,"high":355.774,"low":355.572,"close":355.774,"volume":0.001879999996162951},{"timestamp":1742391180000,"open":355.673,"high":355.889,"low":355.673,"close":355.883,"volume":0.009870000183582306},{"timestamp":1742391240000,"open":355.874,"high":355.874,"low":355.67,"close":355.781,"volume":0.00892999954521656},{"timestamp":1742391300000,"open":355.782,"high":355.979,"low":355.773,"close":355.979,"volume":0.008460000157356262},{"timestamp":1742391360000,"open":355.871,"high":355.882,"low":355.58,"close":355.673,"volume":0.01128000020980835},{"timestamp":1742391420000,"open":355.681,"high":355.684,"low":355.57,"close":355.682,"volume":0.003759999992325902},{"timestamp":1742391480000,"open":355.67,"high":355.885,"low":355.67,"close":355.781,"volume":0.004699999932199717},{"timestamp":1742391540000,"open":355.779,"high":355.789,"low":355.768,"close":355.78,"volume":0.00798999983817339},{"timestamp":1742391600000,"open":355.789,"high":355.868,"low":355.679,"close":355.681,"volume":0.005640000104904175},{"timestamp":1742391660000,"open":355.583,"high":355.683,"low":355.583,"close":355.672,"volume":0.005640000104904175},{"timestamp":1742391720000,"open":355.775,"high":355.785,"low":355.481,"close":355.481,"volume":0.00610999995842576},{"timestamp":1742391780000,"open":355.468,"high":355.682,"low":355.468,"close":355.584,"volume":0.016450000926852226},{"timestamp":1742391840000,"open":355.579,"high":355.589,"low":355.468,"close":355.473,"volume":0.015039999969303608},{"timestamp":1742391900000,"open":355.473,"high":355.582,"low":355.468,"close":355.474,"volume":0.01785999909043312},{"timestamp":1742391960000,"open":355.37,"high":355.589,"low":355.37,"close":355.472,"volume":0.02020999975502491},{"timestamp":1742392020000,"open":355.578,"high":355.689,"low":355.569,"close":355.685,"volume":0.013159999623894691},{"timestamp":1742392080000,"open":355.685,"high":355.789,"low":355.668,"close":355.672,"volume":0.0189800001680851},{"timestamp":1742392140000,"open":355.771,"high":355.789,"low":355.672,"close":355.781,"volume":0.010339999571442604},{"timestamp":1742392200000,"open":355.784,"high":355.785,"low":355.568,"close":355.579,"volume":0.013159999623894691},{"timestamp":1742392260000,"open":355.684,"high":355.684,"low":355.468,"close":355.468,"volume":0.01128000020980835},{"timestamp":1742392320000,"open":355.479,"high":355.485,"low":355.268,"close":355.273,"volume":0.011749999597668648},{"timestamp":1742392380000,"open":355.183,"high":355.284,"low":355.17,"close":355.172,"volume":0.0070500001311302185},{"timestamp":1742392440000,"open":355.18,"high":355.383,"low":355.171,"close":355.369,"volume":0.01128000020980835},{"timestamp":1742392500000,"open":355.384,"high":355.482,"low":355.379,"close":355.482,"volume":0.001879999996162951},{"timestamp":1742392560000,"open":355.573,"high":355.573,"low":355.368,"close":355.478,"volume":0.004699999932199717},{"timestamp":1742392620000,"open":355.484,"high":355.679,"low":355.471,"close":355.679,"volume":0.004230000078678131},{"timestamp":1742392680000,"open":355.58,"high":355.689,"low":355.568,"close":355.575,"volume":0.0070500001311302185},{"timestamp":1742392740000,"open":355.669,"high":355.669,"low":355.475,"close":355.478,"volume":0.004230000078678131},{"timestamp":1742392800000,"open":355.472,"high":355.683,"low":355.472,"close":355.683,"volume":0.00798999983817339},{"timestamp":1742392860000,"open":355.67,"high":355.789,"low":355.572,"close":355.572,"volume":0.010809999890625477},{"timestamp":1742392920000,"open":355.679,"high":355.682,"low":355.571,"close":355.672,"volume":0.00610999995842576},{"timestamp":1742392980000,"open":355.571,"high":355.571,"low":355.368,"close":355.37,"volume":0.00798999983817339},{"timestamp":1742393040000,"open":355.472,"high":355.585,"low":355.468,"close":355.585,"volume":0.005169999785721302},{"timestamp":1742393100000,"open":355.572,"high":355.689,"low":355.57,"close":355.672,"volume":0.014569999650120735},{"timestamp":1742393160000,"open":355.675,"high":355.785,"low":355.668,"close":355.785,"volume":0.01128000020980835},{"timestamp":1742393220000,"open":355.774,"high":355.882,"low":355.768,"close":355.785,"volume":0.005640000104904175},{"timestamp":1742393280000,"open":355.772,"high":355.784,"low":355.568,"close":355.685,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":355.684,"high":355.871,"low":355.671,"close":355.769,"volume":0.008460000157356262},{"timestamp":1742393400000,"open":355.768,"high":355.785,"low":355.572,"close":355.785,"volume":0.010990000329911709},{"timestamp":1742393460000,"open":355.771,"high":355.882,"low":355.771,"close":355.783,"volume":0.004699999932199717},{"timestamp":1742393520000,"open":355.773,"high":355.889,"low":355.578,"close":355.879,"volume":0.013629999943077564},{"timestamp":1742393580000,"open":355.785,"high":355.882,"low":355.769,"close":355.882,"volume":0.0014100000262260437},{"timestamp":1742393640000,"open":355.785,"high":355.785,"low":355.668,"close":355.671,"volume":0.005640000104904175},{"timestamp":1742393700000,"open":355.778,"high":355.778,"low":355.668,"close":355.778,"volume":0.007519999984651804},{"timestamp":1742393760000,"open":355.672,"high":355.785,"low":355.672,"close":355.683,"volume":0.008460000157356262},{"timestamp":1742393820000,"open":355.675,"high":355.685,"low":355.574,"close":355.684,"volume":0.004230000078678131},{"timestamp":1742393880000,"open":355.674,"high":355.783,"low":355.668,"close":355.683,"volume":0.008460000157356262},{"timestamp":1742393940000,"open":355.78,"high":355.879,"low":355.769,"close":355.879,"volume":0.004699999932199717},{"timestamp":1742394000000,"open":355.774,"high":355.789,"low":355.674,"close":355.674,"volume":0.005640000104904175},{"timestamp":1742394060000,"open":355.673,"high":355.674,"low":355.673,"close":355.674,"volume":0.0009399999980814755},{"timestamp":1742394120000,"open":355.571,"high":355.589,"low":355.481,"close":355.579,"volume":0.003759999992325902},{"timestamp":1742394180000,"open":355.669,"high":355.689,"low":355.568,"close":355.672,"volume":0.012690000236034393},{"timestamp":1742394240000,"open":355.585,"high":355.689,"low":355.585,"close":355.689,"volume":0.003289999905973673},{"timestamp":1742394300000,"open":355.584,"high":355.682,"low":355.57,"close":355.579,"volume":0.003759999992325902},{"timestamp":1742394360000,"open":355.673,"high":355.684,"low":355.569,"close":355.582,"volume":0.005169999785721302},{"timestamp":1742394420000,"open":355.674,"high":355.77,"low":355.581,"close":355.689,"volume":0.0028200000524520874},{"timestamp":1742394480000,"open":355.679,"high":355.779,"low":355.668,"close":355.672,"volume":0.005169999785721302},{"timestamp":1742394540000,"open":355.679,"high":355.679,"low":355.573,"close":355.573,"volume":0.0028200000524520874},{"timestamp":1742394600000,"open":355.579,"high":355.785,"low":355.572,"close":355.681,"volume":0.009109999984502792},{"timestamp":1742394660000,"open":355.685,"high":355.871,"low":355.685,"close":355.781,"volume":0.003289999905973673},{"timestamp":1742394720000,"open":355.769,"high":355.989,"low":355.769,"close":355.973,"volume":0.005640000104904175},{"timestamp":1742394780000,"open":355.978,"high":356.079,"low":355.973,"close":356.068,"volume":0.004230000078678131},{"timestamp":1742394840000,"open":356.07,"high":356.089,"low":355.869,"close":355.884,"volume":0.010809999890625477},{"timestamp":1742394900000,"open":355.873,"high":355.984,"low":355.868,"close":355.872,"volume":0.009870000183582306},{"timestamp":1742394960000,"open":355.968,"high":356.081,"low":355.968,"close":356.079,"volume":0.0023499999660998583},{"timestamp":1742395020000,"open":356.079,"high":356.185,"low":356.079,"close":356.185,"volume":0.0070500001311302185},{"timestamp":1742395080000,"open":356.18,"high":356.284,"low":356.169,"close":356.169,"volume":0.00892999954521656},{"timestamp":1742395140000,"open":356.171,"high":356.171,"low":356.078,"close":356.085,"volume":0.0014100000262260437},{"timestamp":1742395200000,"open":356.18,"high":356.269,"low":356.082,"close":356.082,"volume":0.004699999932199717},{"timestamp":1742395260000,"open":356.184,"high":356.184,"low":355.968,"close":355.969,"volume":0.007519999984651804},{"timestamp":1742395320000,"open":355.883,"high":355.979,"low":355.768,"close":355.871,"volume":0.007519999984651804},{"timestamp":1742395380000,"open":355.774,"high":355.981,"low":355.774,"close":355.969,"volume":0.0028200000524520874},{"timestamp":1742395440000,"open":355.984,"high":356.089,"low":355.968,"close":355.968,"volume":0.009870000183582306},{"timestamp":1742395500000,"open":356.068,"high":356.079,"low":355.868,"close":355.979,"volume":0.013340000063180923},{"timestamp":1742395560000,"open":355.878,"high":355.971,"low":355.869,"close":355.971,"volume":0.004230000078678131},{"timestamp":1742395620000,"open":356.069,"high":356.083,"low":355.968,"close":356.073,"volume":0.00394000019878149},{"timestamp":1742395680000,"open":356.071,"high":356.279,"low":356.068,"close":356.181,"volume":0.009870000183582306},{"timestamp":1742395740000,"open":356.174,"high":356.272,"low":356.082,"close":356.082,"volume":0.0023499999660998583},{"timestamp":1742395800000,"open":356.082,"high":356.083,"low":355.969,"close":355.972,"volume":0.0070500001311302185},{"timestamp":1742395860000,"open":356.07,"high":356.075,"low":355.974,"close":356.075,"volume":0.0028200000524520874},{"timestamp":1742395920000,"open":355.979,"high":356.068,"low":355.968,"close":355.971,"volume":0.006579999811947346},{"timestamp":1742395980000,"open":356.079,"high":356.28,"low":356.079,"close":356.169,"volume":0.004230000078678131},{"timestamp":1742396040000,"open":356.168,"high":356.175,"low":356.168,"close":356.173,"volume":0.001879999996162951},{"timestamp":1742396100000,"open":356.185,"high":356.189,"low":356.073,"close":356.078,"volume":0.005640000104904175},{"timestamp":1742396160000,"open":356.181,"high":356.184,"low":356.068,"close":356.084,"volume":0.0028200000524520874},{"timestamp":1742396220000,"open":356.073,"high":356.279,"low":356.07,"close":356.279,"volume":0.007519999984651804},{"timestamp":1742396280000,"open":356.278,"high":356.283,"low":356.278,"close":356.283,"volume":0.0009399999980814755},{"timestamp":1742396340000,"open":356.183,"high":356.183,"low":356.071,"close":356.078,"volume":0.0028200000524520874},{"timestamp":1742396400000,"open":356.179,"high":356.179,"low":356.069,"close":356.083,"volume":0.0058200000785291195},{"timestamp":1742396460000,"open":355.969,"high":356.083,"low":355.969,"close":356.073,"volume":0.003759999992325902},{"timestamp":1742396520000,"open":356.084,"high":356.084,"low":355.971,"close":356.079,"volume":0.0028200000524520874},{"timestamp":1742396580000,"open":356.069,"high":356.069,"low":355.968,"close":355.968,"volume":0.0009399999980814755},{"timestamp":1742396640000,"open":355.879,"high":355.979,"low":355.868,"close":355.874,"volume":0.005640000104904175},{"timestamp":1742396700000,"open":355.783,"high":355.879,"low":355.672,"close":355.672,"volume":0.004230000078678131},{"timestamp":1742396760000,"open":355.685,"high":355.769,"low":355.668,"close":355.689,"volume":0.004699999932199717},{"timestamp":1742396820000,"open":355.685,"high":355.685,"low":355.685,"close":355.685,"volume":0.00046999999904073775},{"timestamp":1742396880000,"open":355.574,"high":355.58,"low":355.373,"close":355.385,"volume":0.005169999785721302},{"timestamp":1742396940000,"open":355.272,"high":355.584,"low":355.272,"close":355.471,"volume":0.004699999932199717},{"timestamp":1742397000000,"open":355.483,"high":355.575,"low":355.47,"close":355.478,"volume":0.005169999785721302},{"timestamp":1742397060000,"open":355.573,"high":355.579,"low":355.468,"close":355.471,"volume":0.010809999890625477},{"timestamp":1742397120000,"open":355.483,"high":355.585,"low":355.473,"close":355.475,"volume":0.00798999983817339},{"timestamp":1742397180000,"open":355.581,"high":355.581,"low":355.469,"close":355.574,"volume":0.0028200000524520874},{"timestamp":1742397240000,"open":355.68,"high":355.68,"low":355.479,"close":355.485,"volume":0.005169999785721302},{"timestamp":1742397300000,"open":355.475,"high":355.57,"low":355.47,"close":355.57,"volume":0.001879999996162951},{"timestamp":1742397360000,"open":355.579,"high":355.579,"low":355.579,"close":355.579,"volume":0.00046999999904073775},{"timestamp":1742397420000,"open":355.569,"high":355.579,"low":355.47,"close":355.479,"volume":0.0028200000524520874},{"timestamp":1742397480000,"open":355.382,"high":355.47,"low":355.269,"close":355.389,"volume":0.00798999983817339},{"timestamp":1742397540000,"open":355.273,"high":355.385,"low":355.269,"close":355.269,"volume":0.0028200000524520874},{"timestamp":1742397600000,"open":355.271,"high":355.485,"low":355.271,"close":355.374,"volume":0.007519999984651804},{"timestamp":1742397660000,"open":355.481,"high":355.481,"low":355.475,"close":355.475,"volume":0.0009399999980814755},{"timestamp":1742397720000,"open":355.372,"high":355.384,"low":355.371,"close":355.371,"volume":0.001879999996162951},{"timestamp":1742397780000,"open":355.369,"high":355.389,"low":355.369,"close":355.389,"volume":0.001879999996162951},{"timestamp":1742397840000,"open":355.27,"high":355.289,"low":355.27,"close":355.273,"volume":0.004699999932199717},{"timestamp":1742397900000,"open":355.281,"high":355.389,"low":355.281,"close":355.389,"volume":0.0009399999980814755},{"timestamp":1742397960000,"open":355.381,"high":355.489,"low":355.375,"close":355.469,"volume":0.0028200000524520874},{"timestamp":1742398020000,"open":355.385,"high":355.385,"low":355.273,"close":355.38,"volume":0.005169999785721302},{"timestamp":1742398080000,"open":355.28,"high":355.28,"low":355.17,"close":355.17,"volume":0.0014100000262260437},{"timestamp":1742398140000,"open":355.268,"high":355.283,"low":355.18,"close":355.283,"volume":0.0014100000262260437},{"timestamp":1742398200000,"open":355.275,"high":355.275,"low":355.171,"close":355.175,"volume":0.001879999996162951},{"timestamp":1742398260000,"open":355.178,"high":355.178,"low":355.178,"close":355.178,"volume":0.00046999999904073775},{"timestamp":1742398440000,"open":355.075,"high":355.083,"low":355.072,"close":355.072,"volume":0.001879999996162951},{"timestamp":1742398500000,"open":354.969,"high":355.08,"low":354.969,"close":355.079,"volume":0.003759999992325902},{"timestamp":1742398560000,"open":354.989,"high":355.084,"low":354.989,"close":355.084,"volume":0.0009399999980814755},{"timestamp":1742398620000,"open":355.069,"high":355.28,"low":355.069,"close":355.271,"volume":0.0023499999660998583},{"timestamp":1742398680000,"open":355.285,"high":355.489,"low":355.173,"close":355.47,"volume":0.009870000183582306},{"timestamp":1742398740000,"open":355.378,"high":355.479,"low":355.269,"close":355.281,"volume":0.003759999992325902},{"timestamp":1742398800000,"open":355.371,"high":355.489,"low":355.271,"close":355.278,"volume":0.01597999967634678},{"timestamp":1742398860000,"open":355.373,"high":355.385,"low":355.179,"close":355.289,"volume":0.011749999597668648},{"timestamp":1742398920000,"open":355.272,"high":355.384,"low":355.269,"close":355.284,"volume":0.00863999966531992},{"timestamp":1742398980000,"open":355.385,"high":355.385,"low":355.168,"close":355.168,"volume":0.001879999996162951},{"timestamp":1742399100000,"open":355.284,"high":355.284,"low":355.17,"close":355.284,"volume":0.0028200000524520874},{"timestamp":1742399160000,"open":355.183,"high":355.183,"low":355.068,"close":355.079,"volume":0.004699999932199717},{"timestamp":1742399220000,"open":355.079,"high":355.089,"low":354.969,"close":354.989,"volume":0.001879999996162951},{"timestamp":1742399280000,"open":354.972,"high":354.979,"low":354.781,"close":354.785,"volume":0.00610999995842576},{"timestamp":1742399340000,"open":354.78,"high":354.885,"low":354.769,"close":354.87,"volume":0.006579999811947346},{"timestamp":1742399400000,"open":354.975,"high":354.975,"low":354.871,"close":354.974,"volume":0.003000000026077032},{"timestamp":1742399460000,"open":354.978,"high":354.978,"low":354.868,"close":354.879,"volume":0.001879999996162951},{"timestamp":1742399520000,"open":354.872,"high":354.983,"low":354.868,"close":354.874,"volume":0.00892999954521656},{"timestamp":1742399580000,"open":354.88,"high":354.979,"low":354.868,"close":354.97,"volume":0.007519999984651804},{"timestamp":1742399640000,"open":354.871,"high":354.985,"low":354.871,"close":354.975,"volume":0.005169999785721302},{"timestamp":1742399700000,"open":354.88,"high":354.88,"low":354.771,"close":354.869,"volume":0.003289999905973673},{"timestamp":1742399760000,"open":354.872,"high":354.984,"low":354.868,"close":354.978,"volume":0.00610999995842576},{"timestamp":1742399820000,"open":354.974,"high":355.089,"low":354.968,"close":355.089,"volume":0.006579999811947346},{"timestamp":1742399880000,"open":354.973,"high":355.184,"low":354.973,"close":355.075,"volume":0.00610999995842576},{"timestamp":1742399940000,"open":355.089,"high":355.089,"low":355.069,"close":355.083,"volume":0.0023499999660998583},{"timestamp":1742400000000,"open":355.084,"high":355.084,"low":354.768,"close":354.768,"volume":0.0028200000524520874},{"timestamp":1742400060000,"open":354.783,"high":354.783,"low":354.682,"close":354.775,"volume":0.0014100000262260437},{"timestamp":1742400120000,"open":354.884,"high":354.889,"low":354.874,"close":354.885,"volume":0.0023499999660998583},{"timestamp":1742400180000,"open":354.968,"high":354.968,"low":354.872,"close":354.889,"volume":0.003289999905973673},{"timestamp":1742400240000,"open":354.874,"high":354.874,"low":354.771,"close":354.789,"volume":0.00610999995842576},{"timestamp":1742400300000,"open":354.773,"high":354.889,"low":354.768,"close":354.879,"volume":0.00798999983817339},{"timestamp":1742400360000,"open":354.88,"high":354.885,"low":354.88,"close":354.885,"volume":0.0009399999980814755},{"timestamp":1742400420000,"open":354.883,"high":355.085,"low":354.883,"close":355.08,"volume":0.003289999905973673},{"timestamp":1742400480000,"open":355.068,"high":355.083,"low":355.068,"close":355.071,"volume":0.0023499999660998583},{"timestamp":1742400540000,"open":355.081,"high":355.081,"low":354.973,"close":354.973,"volume":0.001879999996162951},{"timestamp":1742400600000,"open":355.073,"high":355.073,"low":354.979,"close":354.983,"volume":0.001879999996162951},{"timestamp":1742400660000,"open":354.975,"high":354.975,"low":354.975,"close":354.975,"volume":0.00046999999904073775},{"timestamp":1742400720000,"open":354.885,"high":354.885,"low":354.668,"close":354.668,"volume":0.0023499999660998583},{"timestamp":1742400780000,"open":354.578,"high":354.675,"low":354.475,"close":354.483,"volume":0.003759999992325902},{"timestamp":1742400840000,"open":354.381,"high":354.473,"low":354.368,"close":354.369,"volume":0.007230000104755163},{"timestamp":1742400900000,"open":354.289,"high":354.368,"low":354.268,"close":354.274,"volume":0.003289999905973673},{"timestamp":1742400960000,"open":354.368,"high":354.489,"low":354.368,"close":354.379,"volume":0.009399999864399433},{"timestamp":1742401020000,"open":354.482,"high":354.979,"low":354.47,"close":354.979,"volume":0.00798999983817339},{"timestamp":1742401080000,"open":354.884,"high":354.984,"low":354.872,"close":354.984,"volume":0.004699999932199717},{"timestamp":1742401140000,"open":355.079,"high":355.079,"low":355.079,"close":355.079,"volume":0.00046999999904073775},{"timestamp":1742401200000,"open":354.971,"high":354.983,"low":354.872,"close":354.979,"volume":0.0023499999660998583},{"timestamp":1742401260000,"open":354.889,"high":354.982,"low":354.879,"close":354.971,"volume":0.004699999932199717},{"timestamp":1742401320000,"open":354.973,"high":354.989,"low":354.968,"close":354.989,"volume":0.0028200000524520874},{"timestamp":1742401380000,"open":354.985,"high":354.985,"low":354.78,"close":354.78,"volume":0.0023499999660998583},{"timestamp":1742401440000,"open":354.683,"high":354.78,"low":354.675,"close":354.675,"volume":0.001879999996162951},{"timestamp":1742401500000,"open":354.67,"high":354.981,"low":354.67,"close":354.873,"volume":0.005169999785721302},{"timestamp":1742401560000,"open":354.875,"high":354.881,"low":354.775,"close":354.881,"volume":0.004230000078678131},{"timestamp":1742401620000,"open":354.869,"high":354.982,"low":354.869,"close":354.883,"volume":0.0023499999660998583},{"timestamp":1742401680000,"open":354.875,"high":354.985,"low":354.868,"close":354.885,"volume":0.005169999785721302},{"timestamp":1742401740000,"open":354.874,"high":354.978,"low":354.871,"close":354.871,"volume":0.005169999785721302}]