[{"timestamp":1742371200000,"open":360.958,"high":361.947,"low":360.958,"close":361.799,"volume":0.7559999823570251},{"timestamp":1742371260000,"open":361.925,"high":361.999,"low":361.714,"close":361.714,"volume":0.2879999876022339},{"timestamp":1742371320000,"open":361.958,"high":362.799,"low":361.714,"close":362.399,"volume":0.5849999785423279},{"timestamp":1742371380000,"open":362.547,"high":362.547,"low":361.914,"close":361.914,"volume":0.9179999828338623},{"timestamp":1742371440000,"open":362.199,"high":362.199,"low":361.714,"close":361.969,"volume":0.6029999852180481},{"timestamp":1742371500000,"open":361.736,"high":362.399,"low":361.714,"close":362.114,"volume":0.4410000145435333},{"timestamp":1742371560000,"open":362.347,"high":362.347,"low":361.736,"close":361.736,"volume":0.2160000056028366},{"timestamp":1742371620000,"open":361.947,"high":361.947,"low":361.947,"close":361.947,"volume":0.017999999225139618},{"timestamp":1742371680000,"open":361.758,"high":361.947,"low":361.525,"close":361.769,"volume":0.13500000536441803},{"timestamp":1742371740000,"open":361.558,"high":362.347,"low":361.314,"close":361.925,"volume":0.6480000019073486},{"timestamp":1742371800000,"open":362.158,"high":362.199,"low":361.736,"close":361.999,"volume":0.3059999942779541},{"timestamp":1742371860000,"open":361.799,"high":361.969,"low":361.725,"close":361.914,"volume":0.296999990940094},{"timestamp":1742371920000,"open":361.714,"high":361.936,"low":361.714,"close":361.725,"volume":0.1979999989271164},{"timestamp":1742371980000,"open":361.999,"high":361.999,"low":360.925,"close":361.125,"volume":0.3779999911785126},{"timestamp":1742372040000,"open":361.358,"high":361.358,"low":361.358,"close":361.358,"volume":0.017999999225139618},{"timestamp":1742372100000,"open":361.314,"high":361.358,"low":361.114,"close":361.158,"volume":0.06300000101327896},{"timestamp":1742372160000,"open":361.347,"high":361.369,"low":361.114,"close":361.336,"volume":0.34200000762939453},{"timestamp":1742372220000,"open":361.314,"high":361.599,"low":361.136,"close":361.158,"volume":0.34200000762939453},{"timestamp":1742372280000,"open":361.314,"high":361.399,"low":361.114,"close":361.347,"volume":0.34200000762939453},{"timestamp":1742372340000,"open":361.136,"high":361.136,"low":361.136,"close":361.136,"volume":0.017999999225139618},{"timestamp":1742372400000,"open":361.369,"high":361.799,"low":361.169,"close":361.769,"volume":0.296999990940094},{"timestamp":1742372460000,"open":361.599,"high":362.147,"low":361.558,"close":361.958,"volume":0.5580000281333923},{"timestamp":1742372520000,"open":361.714,"high":362.199,"low":361.714,"close":361.736,"volume":0.8820000290870667},{"timestamp":1742372580000,"open":361.914,"high":361.999,"low":361.514,"close":361.714,"volume":1.0709999799728394},{"timestamp":1742372640000,"open":361.558,"high":361.947,"low":361.514,"close":361.947,"volume":0.5669999718666077},{"timestamp":1742372700000,"open":361.747,"high":362.125,"low":361.569,"close":361.714,"volume":0.414000004529953},{"timestamp":1742372760000,"open":361.536,"high":361.925,"low":361.525,"close":361.525,"volume":0.2160000056028366},{"timestamp":1742372820000,"open":361.714,"high":361.769,"low":361.514,"close":361.514,"volume":0.08100000023841858},{"timestamp":1742372880000,"open":361.725,"high":361.747,"low":361.525,"close":361.747,"volume":0.05400000140070915},{"timestamp":1742372940000,"open":361.558,"high":361.799,"low":361.547,"close":361.769,"volume":0.14399999380111694},{"timestamp":1742373000000,"open":361.599,"high":361.999,"low":361.599,"close":361.969,"volume":0.3869999945163727},{"timestamp":1742373060000,"open":361.736,"high":361.999,"low":361.714,"close":361.799,"volume":0.12600000202655792},{"timestamp":1742373120000,"open":361.999,"high":361.999,"low":361.725,"close":361.725,"volume":0.11699999868869781},{"timestamp":1742373180000,"open":361.914,"high":362.136,"low":361.714,"close":361.914,"volume":0.3869999945163727},{"timestamp":1742373240000,"open":362.158,"high":362.399,"low":361.914,"close":362.114,"volume":0.6299999952316284},{"timestamp":1742373300000,"open":362.114,"high":362.325,"low":361.936,"close":362.147,"volume":0.1889999955892563},{"timestamp":1742373420000,"open":361.947,"high":362.199,"low":361.936,"close":362.136,"volume":0.26100000739097595},{"timestamp":1742373480000,"open":361.936,"high":362.158,"low":361.725,"close":361.969,"volume":0.14399999380111694},{"timestamp":1742373540000,"open":361.914,"high":361.958,"low":361.336,"close":361.336,"volume":0.2070000022649765},{"timestamp":1742373600000,"open":361.547,"high":361.599,"low":361.114,"close":361.199,"volume":0.1979999989271164},{"timestamp":1742373660000,"open":361.399,"high":361.799,"low":361.314,"close":361.525,"volume":0.3779999911785126},{"timestamp":1742373720000,"open":361.725,"high":361.725,"low":361.336,"close":361.599,"volume":0.18000000715255737},{"timestamp":1742373780000,"open":361.347,"high":361.799,"low":361.347,"close":361.758,"volume":0.4950000047683716},{"timestamp":1742373840000,"open":361.599,"high":361.799,"low":361.599,"close":361.799,"volume":0.035999998450279236},{"timestamp":1742373900000,"open":361.569,"high":361.747,"low":361.114,"close":361.158,"volume":0.4050000011920929},{"timestamp":1742373960000,"open":361.325,"high":361.347,"low":361.114,"close":361.136,"volume":0.18000000715255737},{"timestamp":1742374020000,"open":361.336,"high":361.399,"low":361.125,"close":361.347,"volume":0.24300000071525574},{"timestamp":1742374080000,"open":361.199,"high":361.369,"low":361.125,"close":361.314,"volume":0.12600000202655792},{"timestamp":1742374140000,"open":361.114,"high":361.799,"low":361.114,"close":361.558,"volume":0.3779999911785126},{"timestamp":1742374200000,"open":361.799,"high":361.799,"low":361.547,"close":361.547,"volume":0.07199999690055847},{"timestamp":1742374260000,"open":361.758,"high":361.999,"low":361.714,"close":361.725,"volume":0.3059999942779541},{"timestamp":1742374320000,"open":361.936,"high":361.947,"low":361.569,"close":361.599,"volume":0.2160000056028366},{"timestamp":1742374380000,"open":361.799,"high":361.799,"low":361.336,"close":361.599,"volume":0.25200000405311584},{"timestamp":1742374440000,"open":361.358,"high":361.547,"low":361.125,"close":361.336,"volume":0.16200000047683716},{"timestamp":1742374500000,"open":361.558,"high":361.599,"low":361.114,"close":361.347,"volume":0.6209999918937683},{"timestamp":1742374560000,"open":361.125,"high":361.169,"low":361.125,"close":361.169,"volume":0.05400000140070915},{"timestamp":1742374620000,"open":361.336,"high":361.399,"low":361.125,"close":361.169,"volume":0.2070000022649765},{"timestamp":1742374680000,"open":361.525,"high":361.599,"low":361.199,"close":361.199,"volume":0.2879999876022339},{"timestamp":1742374740000,"open":361.336,"high":361.369,"low":361.136,"close":361.358,"volume":0.26100000739097595},{"timestamp":1742374800000,"open":361.347,"high":361.399,"low":361.114,"close":361.114,"volume":0.6840000152587891},{"timestamp":1742374860000,"open":361.358,"high":361.399,"low":361.125,"close":361.136,"volume":0.14399999380111694},{"timestamp":1742374920000,"open":361.369,"high":361.399,"low":360.714,"close":360.914,"volume":0.3149999976158142},{"timestamp":1742374980000,"open":360.758,"high":361.114,"low":360.747,"close":360.925,"volume":0.1080000028014183},{"timestamp":1742375040000,"open":361.169,"high":361.199,"low":360.936,"close":360.936,"volume":0.3059999942779541},{"timestamp":1742375100000,"open":361.199,"high":361.199,"low":360.958,"close":361.158,"volume":0.07199999690055847},{"timestamp":1742375160000,"open":360.947,"high":361.199,"low":360.725,"close":360.969,"volume":0.4050000011920929},{"timestamp":1742375220000,"open":361.125,"high":361.199,"low":360.725,"close":361.125,"volume":0.3330000042915344},{"timestamp":1742375280000,"open":360.936,"high":361.369,"low":360.914,"close":361.158,"volume":0.296999990940094},{"timestamp":1742375340000,"open":361.325,"high":361.347,"low":361.199,"close":361.347,"volume":0.05400000140070915},{"timestamp":1742375400000,"open":361.347,"high":361.347,"low":361.125,"close":361.169,"volume":0.06300000101327896},{"timestamp":1742375460000,"open":361.369,"high":361.369,"low":360.914,"close":361.125,"volume":0.34200000762939453},{"timestamp":1742375520000,"open":361.114,"high":361.114,"low":360.558,"close":360.769,"volume":0.6660000085830688},{"timestamp":1742375580000,"open":360.999,"high":361.399,"low":360.714,"close":361.314,"volume":0.5130000114440918},{"timestamp":1742375640000,"open":361.169,"high":361.199,"low":360.914,"close":361.169,"volume":0.3779999911785126},{"timestamp":1742375700000,"open":360.925,"high":361.199,"low":360.914,"close":360.925,"volume":0.45899999141693115},{"timestamp":1742375760000,"open":361.158,"high":361.158,"low":360.714,"close":360.969,"volume":0.2879999876022339},{"timestamp":1742375820000,"open":360.736,"high":360.999,"low":360.725,"close":360.769,"volume":0.24300000071525574},{"timestamp":1742375880000,"open":360.936,"high":360.969,"low":360.514,"close":360.736,"volume":0.4860000014305115},{"timestamp":1742375940000,"open":360.536,"high":360.758,"low":360.125,"close":360.336,"volume":0.4950000047683716},{"timestamp":1742376000000,"open":360.147,"high":360.399,"low":359.969,"close":360.147,"volume":0.35100001096725464},{"timestamp":1742376060000,"open":359.947,"high":360.158,"low":359.925,"close":360.114,"volume":0.18000000715255737},{"timestamp":1742376120000,"open":359.958,"high":360.169,"low":359.914,"close":359.914,"volume":0.0989999994635582},{"timestamp":1742376180000,"open":360.169,"high":360.199,"low":359.914,"close":360.158,"volume":0.26100000739097595},{"timestamp":1742376240000,"open":359.925,"high":360.199,"low":359.914,"close":359.914,"volume":0.414000004529953},{"timestamp":1742376300000,"open":360.125,"high":360.169,"low":359.914,"close":360.169,"volume":0.24300000071525574},{"timestamp":1742376360000,"open":359.936,"high":360.199,"low":359.925,"close":359.936,"volume":0.13500000536441803},{"timestamp":1742376420000,"open":360.114,"high":360.199,"low":359.914,"close":359.936,"volume":0.2070000022649765},{"timestamp":1742376480000,"open":360.158,"high":360.199,"low":359.914,"close":360.199,"volume":0.09000000357627869},{"timestamp":1742376540000,"open":359.936,"high":360.169,"low":359.925,"close":360.169,"volume":0.14399999380111694},{"timestamp":1742376600000,"open":359.914,"high":360.199,"low":359.714,"close":360.199,"volume":0.414000004529953},{"timestamp":1742376660000,"open":359.936,"high":360.169,"low":359.914,"close":360.147,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":359.999,"high":360.399,"low":359.936,"close":360.169,"volume":0.46799999475479126},{"timestamp":1742376780000,"open":360.399,"high":360.399,"low":360.114,"close":360.369,"volume":0.45899999141693115},{"timestamp":1742376840000,"open":360.347,"high":360.369,"low":360.114,"close":360.158,"volume":0.27000001072883606},{"timestamp":1742376900000,"open":360.399,"high":360.399,"low":360.147,"close":360.347,"volume":0.0989999994635582},{"timestamp":1742376960000,"open":360.199,"high":360.347,"low":360.136,"close":360.347,"volume":0.07199999690055847},{"timestamp":1742377020000,"open":360.125,"high":360.325,"low":360.125,"close":360.158,"volume":0.05400000140070915},{"timestamp":1742377080000,"open":360.347,"high":360.558,"low":360.147,"close":360.369,"volume":0.14399999380111694},{"timestamp":1742377140000,"open":360.547,"high":360.799,"low":360.325,"close":360.747,"volume":0.34200000762939453},{"timestamp":1742377200000,"open":360.536,"high":360.758,"low":360.536,"close":360.547,"volume":0.12600000202655792},{"timestamp":1742377260000,"open":360.769,"high":360.769,"low":360.558,"close":360.558,"volume":0.07199999690055847},{"timestamp":1742377320000,"open":360.799,"high":360.799,"low":360.514,"close":360.736,"volume":0.24300000071525574},{"timestamp":1742377380000,"open":360.514,"high":360.747,"low":360.514,"close":360.714,"volume":0.14399999380111694},{"timestamp":1742377440000,"open":360.536,"high":360.969,"low":360.525,"close":360.747,"volume":0.2070000022649765},{"timestamp":1742377500000,"open":360.958,"high":360.999,"low":360.714,"close":360.969,"volume":0.16200000047683716},{"timestamp":1742377560000,"open":360.714,"high":361.358,"low":360.714,"close":361.358,"volume":0.15299999713897705},{"timestamp":1742377620000,"open":361.147,"high":361.599,"low":361.147,"close":361.314,"volume":0.2070000022649765},{"timestamp":1742377680000,"open":361.536,"high":361.599,"low":361.325,"close":361.599,"volume":0.09000000357627869},{"timestamp":1742377740000,"open":361.325,"high":361.599,"low":361.325,"close":361.358,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":361.525,"high":361.599,"low":361.158,"close":361.336,"volume":0.14399999380111694},{"timestamp":1742377860000,"open":361.136,"high":361.569,"low":361.136,"close":361.369,"volume":0.18000000715255737},{"timestamp":1742377920000,"open":361.525,"high":361.569,"low":361.325,"close":361.347,"volume":0.11699999868869781},{"timestamp":1742377980000,"open":361.536,"high":361.536,"low":361.114,"close":361.314,"volume":0.14399999380111694},{"timestamp":1742378040000,"open":361.399,"high":361.399,"low":361.158,"close":361.158,"volume":0.06300000101327896},{"timestamp":1742378100000,"open":361.314,"high":361.399,"low":361.114,"close":361.169,"volume":0.11699999868869781},{"timestamp":1742378160000,"open":361.369,"high":361.547,"low":361.114,"close":361.399,"volume":0.24300000071525574},{"timestamp":1742378220000,"open":361.558,"high":361.769,"low":361.325,"close":361.769,"volume":0.2879999876022339},{"timestamp":1742378280000,"open":361.514,"high":361.536,"low":361.325,"close":361.369,"volume":0.08100000023841858},{"timestamp":1742378340000,"open":361.547,"high":361.799,"low":361.325,"close":361.799,"volume":0.07199999690055847},{"timestamp":1742378400000,"open":361.558,"high":361.799,"low":361.536,"close":361.569,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":361.758,"high":361.758,"low":361.569,"close":361.569,"volume":0.035999998450279236},{"timestamp":1742378520000,"open":361.769,"high":361.769,"low":361.525,"close":361.725,"volume":0.13500000536441803},{"timestamp":1742378580000,"open":361.569,"high":361.769,"low":361.514,"close":361.725,"volume":0.11699999868869781},{"timestamp":1742378640000,"open":361.558,"high":361.799,"low":361.525,"close":361.769,"volume":0.14399999380111694},{"timestamp":1742378700000,"open":361.536,"high":362.147,"low":361.514,"close":361.969,"volume":0.23399999737739563},{"timestamp":1742378760000,"open":362.169,"high":362.169,"low":361.925,"close":362.158,"volume":0.27000001072883606},{"timestamp":1742378820000,"open":361.969,"high":362.158,"low":361.925,"close":362.136,"volume":0.11699999868869781},{"timestamp":1742378880000,"open":361.969,"high":361.969,"low":361.514,"close":361.769,"volume":0.25200000405311584},{"timestamp":1742378940000,"open":361.525,"high":361.769,"low":361.514,"close":361.736,"volume":0.27000001072883606},{"timestamp":1742379000000,"open":361.599,"high":361.969,"low":361.536,"close":361.969,"volume":0.16200000047683716},{"timestamp":1742379060000,"open":361.969,"high":361.999,"low":361.769,"close":361.999,"volume":0.04500000178813934},{"timestamp":1742379120000,"open":361.736,"high":361.999,"low":361.736,"close":361.925,"volume":0.08100000023841858},{"timestamp":1742379240000,"open":361.747,"high":362.136,"low":361.714,"close":361.958,"volume":0.16200000047683716},{"timestamp":1742379360000,"open":361.769,"high":361.999,"low":361.758,"close":361.758,"volume":0.2070000022649765},{"timestamp":1742379420000,"open":361.969,"high":361.999,"low":361.714,"close":361.769,"volume":0.11699999868869781},{"timestamp":1742379480000,"open":361.958,"high":362.399,"low":361.725,"close":362.136,"volume":0.2879999876022339},{"timestamp":1742379540000,"open":362.325,"high":362.599,"low":362.325,"close":362.599,"volume":0.1080000028014183},{"timestamp":1742379600000,"open":362.369,"high":362.799,"low":362.336,"close":362.799,"volume":0.16200000047683716},{"timestamp":1742379660000,"open":362.599,"high":362.736,"low":362.147,"close":362.147,"volume":0.25200000405311584},{"timestamp":1742379720000,"open":362.325,"high":362.599,"low":362.158,"close":362.314,"volume":0.2160000056028366},{"timestamp":1742379780000,"open":362.599,"high":362.599,"low":362.314,"close":362.336,"volume":0.26100000739097595},{"timestamp":1742379840000,"open":362.514,"high":363.114,"low":362.314,"close":362.799,"volume":0.4320000112056732},{"timestamp":1742379900000,"open":362.969,"high":363.158,"low":362.769,"close":363.158,"volume":0.1080000028014183},{"timestamp":1742379960000,"open":362.925,"high":363.325,"low":362.914,"close":363.325,"volume":0.09000000357627869},{"timestamp":1742380020000,"open":363.136,"high":363.399,"low":363.114,"close":363.136,"volume":0.24300000071525574},{"timestamp":1742380080000,"open":363.399,"high":363.399,"low":363.136,"close":363.136,"volume":0.07199999690055847},{"timestamp":1742380140000,"open":363.314,"high":363.399,"low":363.125,"close":363.125,"volume":0.1889999955892563},{"timestamp":1742380200000,"open":363.369,"high":363.399,"low":363.125,"close":363.369,"volume":0.12600000202655792},{"timestamp":1742380260000,"open":363.147,"high":363.336,"low":363.125,"close":363.136,"volume":0.12600000202655792},{"timestamp":1742380320000,"open":363.336,"high":363.336,"low":363.125,"close":363.125,"volume":0.035999998450279236},{"timestamp":1742380380000,"open":363.358,"high":363.399,"low":363.125,"close":363.399,"volume":0.17100000381469727},{"timestamp":1742380440000,"open":363.114,"high":363.358,"low":362.947,"close":362.947,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":363.114,"high":363.199,"low":362.925,"close":363.136,"volume":0.13500000536441803},{"timestamp":1742380560000,"open":362.925,"high":363.399,"low":362.925,"close":363.347,"volume":0.0989999994635582},{"timestamp":1742380620000,"open":363.147,"high":363.399,"low":362.947,"close":363.169,"volume":0.3149999976158142},{"timestamp":1742380680000,"open":363.399,"high":363.599,"low":363.158,"close":363.358,"volume":0.27900001406669617},{"timestamp":1742380740000,"open":363.569,"high":363.569,"low":363.114,"close":363.158,"volume":0.12600000202655792},{"timestamp":1742380860000,"open":363.325,"high":363.325,"low":363.325,"close":363.325,"volume":0.017999999225139618},{"timestamp":1742380920000,"open":363.158,"high":363.347,"low":362.914,"close":362.925,"volume":0.17100000381469727},{"timestamp":1742380980000,"open":363.169,"high":363.169,"low":362.958,"close":363.158,"volume":0.12600000202655792},{"timestamp":1742381040000,"open":362.947,"high":363.169,"low":362.914,"close":362.914,"volume":0.12600000202655792},{"timestamp":1742381100000,"open":363.158,"high":363.158,"low":363.158,"close":363.158,"volume":0.017999999225139618},{"timestamp":1742381160000,"open":362.969,"high":363.169,"low":362.936,"close":363.169,"volume":0.07199999690055847},{"timestamp":1742381220000,"open":363.136,"high":363.136,"low":362.958,"close":362.958,"volume":0.027000000700354576},{"timestamp":1742381280000,"open":363.147,"high":363.147,"low":362.725,"close":362.936,"volume":0.16200000047683716},{"timestamp":1742381340000,"open":362.725,"high":362.969,"low":362.714,"close":362.925,"volume":0.2070000022649765},{"timestamp":1742381400000,"open":362.799,"high":362.999,"low":362.514,"close":362.714,"volume":0.14399999380111694},{"timestamp":1742381460000,"open":362.525,"high":362.747,"low":362.525,"close":362.747,"volume":0.035999998450279236},{"timestamp":1742381520000,"open":362.547,"high":362.799,"low":362.514,"close":362.525,"volume":0.2160000056028366},{"timestamp":1742381580000,"open":362.747,"high":362.799,"low":362.325,"close":362.599,"volume":0.2879999876022339},{"timestamp":1742381640000,"open":362.336,"high":362.536,"low":362.336,"close":362.358,"volume":0.09000000357627869},{"timestamp":1742381700000,"open":362.558,"high":362.558,"low":362.314,"close":362.314,"volume":0.035999998450279236},{"timestamp":1742381760000,"open":362.599,"high":362.599,"low":362.147,"close":362.147,"volume":0.25200000405311584},{"timestamp":1742381820000,"open":362.358,"high":362.358,"low":362.147,"close":362.158,"volume":0.1080000028014183},{"timestamp":1742381880000,"open":362.347,"high":362.399,"low":362.136,"close":362.136,"volume":0.1080000028014183},{"timestamp":1742381940000,"open":362.369,"high":362.369,"low":362.125,"close":362.125,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":362.336,"high":362.358,"low":361.925,"close":362.169,"volume":0.22499999403953552},{"timestamp":1742382060000,"open":361.969,"high":362.399,"low":361.958,"close":362.199,"volume":0.14399999380111694},{"timestamp":1742382120000,"open":361.914,"high":362.199,"low":361.799,"close":361.925,"volume":0.3240000009536743},{"timestamp":1742382180000,"open":362.147,"high":362.147,"low":361.747,"close":361.969,"volume":0.09000000357627869},{"timestamp":1742382240000,"open":361.714,"high":361.714,"low":361.714,"close":361.714,"volume":0.017999999225139618},{"timestamp":1742382300000,"open":361.936,"high":362.199,"low":361.914,"close":361.914,"volume":0.27900001406669617},{"timestamp":1742382360000,"open":362.136,"high":362.199,"low":361.925,"close":362.199,"volume":0.16200000047683716},{"timestamp":1742382420000,"open":361.925,"high":362.199,"low":361.914,"close":362.199,"volume":0.27000001072883606},{"timestamp":1742382480000,"open":361.925,"high":362.199,"low":361.914,"close":362.199,"volume":0.1080000028014183},{"timestamp":1742382540000,"open":361.958,"high":362.199,"low":361.936,"close":362.199,"volume":0.14399999380111694},{"timestamp":1742382600000,"open":361.925,"high":362.199,"low":361.925,"close":362.136,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":361.999,"high":362.369,"low":361.999,"close":362.325,"volume":0.414000004529953},{"timestamp":1742382720000,"open":362.114,"high":362.399,"low":362.114,"close":362.147,"volume":0.27900001406669617},{"timestamp":1742382780000,"open":362.325,"high":362.358,"low":362.125,"close":362.147,"volume":0.1080000028014183},{"timestamp":1742382840000,"open":362.336,"high":362.399,"low":362.114,"close":362.136,"volume":0.2879999876022339},{"timestamp":1742382900000,"open":362.399,"high":362.399,"low":362.114,"close":362.147,"volume":0.34200000762939453},{"timestamp":1742382960000,"open":362.325,"high":362.336,"low":362.125,"close":362.336,"volume":0.12600000202655792},{"timestamp":1742383020000,"open":362.169,"high":362.358,"low":362.125,"close":362.125,"volume":0.05400000140070915},{"timestamp":1742383080000,"open":362.347,"high":362.347,"low":362.147,"close":362.158,"volume":0.14399999380111694},{"timestamp":1742383140000,"open":362.325,"high":362.368,"low":362.114,"close":362.347,"volume":0.27900001406669617},{"timestamp":1742383200000,"open":362.199,"high":362.358,"low":361.914,"close":362.114,"volume":0.22499999403953552},{"timestamp":1742383260000,"open":361.925,"high":362.158,"low":361.914,"close":361.914,"volume":0.2160000056028366},{"timestamp":1742383320000,"open":362.114,"high":362.114,"low":361.925,"close":362.114,"volume":0.05400000140070915},{"timestamp":1742383380000,"open":361.947,"high":362.199,"low":361.947,"close":362.199,"volume":0.07199999690055847},{"timestamp":1742383440000,"open":361.914,"high":362.136,"low":361.914,"close":362.136,"volume":0.07199999690055847},{"timestamp":1742383500000,"open":361.925,"high":361.925,"low":361.925,"close":361.925,"volume":0.017999999225139618},{"timestamp":1742383560000,"open":362.147,"high":362.147,"low":361.914,"close":361.914,"volume":0.035999998450279236},{"timestamp":1742383620000,"open":362.136,"high":362.199,"low":361.914,"close":361.969,"volume":0.14399999380111694},{"timestamp":1742383680000,"open":362.199,"high":362.199,"low":361.925,"close":361.958,"volume":0.296999990940094},{"timestamp":1742383740000,"open":362.169,"high":362.169,"low":361.725,"close":361.725,"volume":0.14399999380111694},{"timestamp":1742383800000,"open":361.936,"high":361.999,"low":361.725,"close":361.969,"volume":0.3240000009536743},{"timestamp":1742383860000,"open":361.736,"high":361.936,"low":361.314,"close":361.536,"volume":0.25200000405311584},{"timestamp":1742383920000,"open":361.399,"high":361.799,"low":361.358,"close":361.399,"volume":0.12600000202655792},{"timestamp":1742383980000,"open":361.599,"high":361.599,"low":361.314,"close":361.314,"volume":0.035999998450279236},{"timestamp":1742384040000,"open":361.569,"high":361.569,"low":361.325,"close":361.325,"volume":0.07199999690055847},{"timestamp":1742384100000,"open":361.569,"high":361.569,"low":361.114,"close":361.399,"volume":0.14399999380111694},{"timestamp":1742384160000,"open":361.114,"high":361.369,"low":361.114,"close":361.199,"volume":0.13500000536441803},{"timestamp":1742384220000,"open":361.325,"high":361.369,"low":360.936,"close":361.147,"volume":0.12600000202655792},{"timestamp":1742384280000,"open":360.958,"high":360.958,"low":360.958,"close":360.958,"volume":0.017999999225139618},{"timestamp":1742384340000,"open":361.114,"high":361.147,"low":360.914,"close":360.914,"volume":0.11699999868869781},{"timestamp":1742384400000,"open":361.158,"high":361.199,"low":360.914,"close":361.147,"volume":0.44999998807907104},{"timestamp":1742384460000,"open":360.969,"high":360.969,"low":360.969,"close":360.969,"volume":0.017999999225139618},{"timestamp":1742384580000,"open":361.147,"high":361.147,"low":360.914,"close":361.114,"volume":0.05400000140070915},{"timestamp":1742384640000,"open":360.925,"high":361.399,"low":360.914,"close":361.314,"volume":0.16200000047683716},{"timestamp":1742384700000,"open":361.147,"high":361.369,"low":361.147,"close":361.158,"volume":0.09000000357627869},{"timestamp":1742384760000,"open":361.358,"high":361.569,"low":361.125,"close":361.369,"volume":0.2070000022649765},{"timestamp":1742384820000,"open":361.536,"high":361.569,"low":361.336,"close":361.569,"volume":0.12600000202655792},{"timestamp":1742384880000,"open":361.314,"high":361.769,"low":361.314,"close":361.599,"volume":0.26100000739097595},{"timestamp":1742384940000,"open":361.747,"high":361.747,"low":361.514,"close":361.714,"volume":0.16200000047683716},{"timestamp":1742385000000,"open":361.536,"high":361.799,"low":361.514,"close":361.799,"volume":0.296999990940094},{"timestamp":1742385060000,"open":361.599,"high":361.799,"low":361.514,"close":361.725,"volume":0.1889999955892563},{"timestamp":1742385120000,"open":361.569,"high":361.799,"low":361.514,"close":361.514,"volume":0.0989999994635582},{"timestamp":1742385180000,"open":361.736,"high":361.747,"low":361.525,"close":361.747,"volume":0.09000000357627869},{"timestamp":1742385240000,"open":361.536,"high":361.799,"low":361.514,"close":361.599,"volume":0.3779999911785126},{"timestamp":1742385300000,"open":361.769,"high":361.799,"low":361.514,"close":361.536,"volume":0.34200000762939453},{"timestamp":1742385360000,"open":361.747,"high":361.999,"low":361.325,"close":361.714,"volume":0.4320000112056732},{"timestamp":1742385420000,"open":361.969,"high":362.199,"low":361.747,"close":362.147,"volume":0.1889999955892563},{"timestamp":1742385480000,"open":361.999,"high":362.199,"low":361.599,"close":361.758,"volume":0.2160000056028366},{"timestamp":1742385540000,"open":361.558,"high":361.769,"low":361.514,"close":361.547,"volume":0.13500000536441803},{"timestamp":1742385600000,"open":361.725,"high":361.799,"low":361.514,"close":361.714,"volume":0.296999990940094},{"timestamp":1742385660000,"open":361.599,"high":361.947,"low":361.514,"close":361.514,"volume":0.36000001430511475},{"timestamp":1742385720000,"open":361.799,"high":361.799,"low":361.314,"close":361.347,"volume":0.1889999955892563},{"timestamp":1742385780000,"open":361.536,"high":361.599,"low":361.369,"close":361.525,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":361.358,"high":361.599,"low":361.314,"close":361.399,"volume":0.3149999976158142},{"timestamp":1742385900000,"open":361.525,"high":361.558,"low":361.325,"close":361.547,"volume":0.16200000047683716},{"timestamp":1742385960000,"open":361.325,"high":361.547,"low":361.125,"close":361.147,"volume":0.1979999989271164},{"timestamp":1742386020000,"open":361.347,"high":361.399,"low":361.136,"close":361.358,"volume":0.296999990940094},{"timestamp":1742386080000,"open":361.199,"high":361.399,"low":360.925,"close":360.969,"volume":0.2160000056028366},{"timestamp":1742386140000,"open":361.125,"high":361.125,"low":360.947,"close":360.947,"volume":0.035999998450279236},{"timestamp":1742386200000,"open":361.125,"high":361.158,"low":360.925,"close":361.125,"volume":0.13500000536441803},{"timestamp":1742386260000,"open":360.914,"high":361.169,"low":360.914,"close":361.169,"volume":0.07199999690055847},{"timestamp":1742386320000,"open":361.169,"high":361.199,"low":360.925,"close":360.958,"volume":0.1080000028014183},{"timestamp":1742386380000,"open":361.125,"high":361.399,"low":360.947,"close":361.358,"volume":0.3779999911785126},{"timestamp":1742386440000,"open":361.136,"high":361.399,"low":361.114,"close":361.125,"volume":0.1979999989271164},{"timestamp":1742386500000,"open":361.336,"high":361.758,"low":361.314,"close":361.314,"volume":0.1979999989271164},{"timestamp":1742386560000,"open":361.525,"high":361.569,"low":361.347,"close":361.569,"volume":0.07199999690055847},{"timestamp":1742386620000,"open":361.769,"high":361.769,"low":361.314,"close":361.358,"volume":0.14399999380111694},{"timestamp":1742386680000,"open":361.569,"high":361.599,"low":361.314,"close":361.536,"volume":0.3330000042915344},{"timestamp":1742386740000,"open":361.347,"high":361.569,"low":361.347,"close":361.369,"volume":0.0989999994635582},{"timestamp":1742386800000,"open":361.325,"high":361.599,"low":361.325,"close":361.325,"volume":0.05400000140070915},{"timestamp":1742386860000,"open":361.547,"high":361.969,"low":361.399,"close":361.714,"volume":0.2070000022649765},{"timestamp":1742386920000,"open":361.999,"high":361.999,"low":361.758,"close":361.758,"volume":0.09000000357627869},{"timestamp":1742386980000,"open":361.925,"high":362.136,"low":361.747,"close":361.947,"volume":0.13500000536441803},{"timestamp":1742387040000,"open":362.169,"high":362.169,"low":361.947,"close":361.947,"volume":0.11699999868869781},{"timestamp":1742387100000,"open":362.158,"high":362.399,"low":362.114,"close":362.114,"volume":0.17100000381469727},{"timestamp":1742387160000,"open":362.369,"high":362.399,"low":362.114,"close":362.325,"volume":0.12600000202655792},{"timestamp":1742387220000,"open":362.158,"high":362.158,"low":362.158,"close":362.158,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":362.336,"high":362.399,"low":362.125,"close":362.369,"volume":0.17100000381469727},{"timestamp":1742387340000,"open":362.199,"high":362.369,"low":362.114,"close":362.369,"volume":0.07199999690055847},{"timestamp":1742387400000,"open":362.147,"high":362.799,"low":362.125,"close":362.569,"volume":0.4320000112056732},{"timestamp":1742387460000,"open":362.336,"high":362.569,"low":362.325,"close":362.347,"volume":0.13500000536441803},{"timestamp":1742387520000,"open":362.536,"high":362.547,"low":361.914,"close":361.925,"volume":0.6209999918937683},{"timestamp":1742387580000,"open":362.125,"high":362.125,"low":361.936,"close":361.947,"volume":0.1080000028014183},{"timestamp":1742387700000,"open":361.914,"high":362.369,"low":361.914,"close":362.147,"volume":0.2070000022649765},{"timestamp":1742387760000,"open":362.325,"high":362.369,"low":362.125,"close":362.314,"volume":0.2160000056028366},{"timestamp":1742387820000,"open":362.136,"high":362.358,"low":362.136,"close":362.158,"volume":0.12600000202655792},{"timestamp":1742387880000,"open":362.369,"high":362.399,"low":362.125,"close":362.199,"volume":0.18000000715255737},{"timestamp":1742387940000,"open":362.369,"high":362.369,"low":362.147,"close":362.358,"volume":0.05400000140070915},{"timestamp":1742388000000,"open":362.525,"high":362.525,"low":362.125,"close":362.347,"volume":0.16200000047683716},{"timestamp":1742388060000,"open":362.158,"high":362.599,"low":362.125,"close":362.569,"volume":0.36000001430511475},{"timestamp":1742388120000,"open":362.369,"high":362.569,"low":362.369,"close":362.569,"volume":0.07199999690055847},{"timestamp":1742388180000,"open":362.399,"high":362.599,"low":362.314,"close":362.514,"volume":0.3240000009536743},{"timestamp":1742388240000,"open":362.336,"high":362.558,"low":362.325,"close":362.325,"volume":0.05400000140070915},{"timestamp":1742388300000,"open":362.525,"high":362.599,"low":362.336,"close":362.558,"volume":0.1979999989271164},{"timestamp":1742388360000,"open":362.558,"high":362.558,"low":362.314,"close":362.536,"volume":0.1889999955892563},{"timestamp":1742388420000,"open":362.314,"high":362.599,"low":362.314,"close":362.569,"volume":0.15299999713897705},{"timestamp":1742388480000,"open":362.358,"high":362.569,"low":362.325,"close":362.369,"volume":0.09000000357627869},{"timestamp":1742388540000,"open":362.547,"high":362.599,"low":362.314,"close":362.358,"volume":0.22499999403953552},{"timestamp":1742388600000,"open":362.325,"high":362.558,"low":362.314,"close":362.558,"volume":0.14399999380111694},{"timestamp":1742388660000,"open":362.347,"high":362.769,"low":362.347,"close":362.769,"volume":0.1889999955892563},{"timestamp":1742388720000,"open":362.558,"high":362.799,"low":362.514,"close":362.525,"volume":0.17100000381469727},{"timestamp":1742388780000,"open":362.747,"high":362.769,"low":362.547,"close":362.599,"volume":0.1080000028014183},{"timestamp":1742388840000,"open":362.769,"high":362.769,"low":362.536,"close":362.747,"volume":0.14399999380111694},{"timestamp":1742388900000,"open":362.569,"high":362.799,"low":362.536,"close":362.799,"volume":0.1080000028014183},{"timestamp":1742388960000,"open":362.558,"high":362.769,"low":362.514,"close":362.514,"volume":0.12600000202655792},{"timestamp":1742389020000,"open":362.769,"high":362.799,"low":362.325,"close":362.525,"volume":0.36000001430511475},{"timestamp":1742389080000,"open":362.399,"high":362.799,"low":362.369,"close":362.799,"volume":0.18000000715255737},{"timestamp":1742389140000,"open":362.599,"high":362.758,"low":362.525,"close":362.525,"volume":0.12600000202655792},{"timestamp":1742389200000,"open":362.799,"high":362.999,"low":362.536,"close":362.547,"volume":0.36000001430511475},{"timestamp":1742389260000,"open":362.769,"high":362.799,"low":362.336,"close":362.336,"volume":0.4410000145435333},{"timestamp":1742389320000,"open":362.599,"high":362.758,"low":362.314,"close":362.514,"volume":0.26100000739097595},{"timestamp":1742389380000,"open":362.714,"high":362.714,"low":362.547,"close":362.547,"volume":0.035999998450279236},{"timestamp":1742389440000,"open":362.747,"high":362.799,"low":362.114,"close":362.136,"volume":0.296999990940094},{"timestamp":1742389500000,"open":362.325,"high":362.399,"low":362.114,"close":362.399,"volume":0.13500000536441803},{"timestamp":1742389560000,"open":362.125,"high":362.747,"low":362.125,"close":362.747,"volume":0.3240000009536743},{"timestamp":1742389620000,"open":362.558,"high":362.769,"low":362.399,"close":362.399,"volume":0.18000000715255737},{"timestamp":1742389680000,"open":362.525,"high":362.525,"low":362.399,"close":362.399,"volume":0.035999998450279236},{"timestamp":1742389740000,"open":362.547,"high":362.547,"low":362.125,"close":362.336,"volume":0.18000000715255737},{"timestamp":1742389800000,"open":362.114,"high":362.369,"low":361.925,"close":362.199,"volume":0.2160000056028366},{"timestamp":1742389860000,"open":361.914,"high":362.199,"low":361.914,"close":361.914,"volume":0.16200000047683716},{"timestamp":1742389920000,"open":362.199,"high":362.199,"low":361.914,"close":361.925,"volume":0.1979999989271164},{"timestamp":1742389980000,"open":362.125,"high":362.199,"low":361.914,"close":361.925,"volume":0.36000001430511475},{"timestamp":1742390040000,"open":362.114,"high":362.169,"low":361.925,"close":361.969,"volume":0.2160000056028366},{"timestamp":1742390100000,"open":362.199,"high":362.199,"low":361.958,"close":361.958,"volume":0.11699999868869781},{"timestamp":1742390160000,"open":362.114,"high":362.199,"low":361.769,"close":361.936,"volume":0.1979999989271164},{"timestamp":1742390220000,"open":361.725,"high":362.199,"low":361.725,"close":361.958,"volume":0.27900001406669617},{"timestamp":1742390280000,"open":362.136,"high":362.199,"low":361.714,"close":361.936,"volume":0.3240000009536743},{"timestamp":1742390340000,"open":361.914,"high":361.999,"low":361.714,"close":361.758,"volume":0.24300000071525574},{"timestamp":1742390400000,"open":361.925,"high":361.969,"low":361.736,"close":361.925,"volume":0.12600000202655792},{"timestamp":1742390460000,"open":361.769,"high":361.947,"low":361.769,"close":361.947,"volume":0.035999998450279236},{"timestamp":1742390520000,"open":361.725,"high":361.999,"low":361.725,"close":361.936,"volume":0.22499999403953552},{"timestamp":1742390580000,"open":361.725,"high":361.725,"low":361.725,"close":361.725,"volume":0.017999999225139618},{"timestamp":1742390640000,"open":361.936,"high":361.999,"low":361.714,"close":361.725,"volume":0.4410000145435333},{"timestamp":1742390700000,"open":361.925,"high":361.999,"low":361.714,"close":361.947,"volume":0.36899998784065247},{"timestamp":1742390760000,"open":361.769,"high":361.999,"low":361.714,"close":361.747,"volume":0.3779999911785126},{"timestamp":1742390820000,"open":361.958,"high":361.999,"low":361.714,"close":361.799,"volume":0.3959999978542328},{"timestamp":1742390880000,"open":361.969,"high":361.999,"low":361.725,"close":361.799,"volume":0.3149999976158142},{"timestamp":1742390940000,"open":361.958,"high":361.969,"low":361.525,"close":361.758,"volume":0.26100000739097595},{"timestamp":1742391000000,"open":361.547,"high":361.799,"low":361.314,"close":361.569,"volume":0.1889999955892563},{"timestamp":1742391060000,"open":361.314,"high":361.599,"low":361.314,"close":361.514,"volume":0.15299999713897705},{"timestamp":1742391120000,"open":361.336,"high":361.525,"low":361.336,"close":361.399,"volume":0.05400000140070915},{"timestamp":1742391180000,"open":361.525,"high":361.525,"low":361.347,"close":361.347,"volume":0.035999998450279236},{"timestamp":1742391240000,"open":361.525,"high":361.525,"low":361.525,"close":361.525,"volume":0.017999999225139618},{"timestamp":1742391300000,"open":361.369,"high":361.599,"low":361.314,"close":361.525,"volume":0.2070000022649765},{"timestamp":1742391360000,"open":361.336,"high":361.769,"low":361.336,"close":361.336,"volume":0.3059999942779541},{"timestamp":1742391420000,"open":361.536,"high":361.536,"low":361.136,"close":361.169,"volume":0.14399999380111694},{"timestamp":1742391480000,"open":361.336,"high":361.336,"low":361.336,"close":361.336,"volume":0.017999999225139618},{"timestamp":1742391540000,"open":361.347,"high":361.599,"low":361.114,"close":361.514,"volume":0.3149999976158142},{"timestamp":1742391600000,"open":361.569,"high":361.599,"low":361.314,"close":361.569,"volume":0.11699999868869781},{"timestamp":1742391660000,"open":361.325,"high":361.599,"low":361.325,"close":361.547,"volume":0.07199999690055847},{"timestamp":1742391720000,"open":361.399,"high":361.599,"low":361.336,"close":361.599,"volume":0.22499999403953552},{"timestamp":1742391780000,"open":361.736,"high":361.769,"low":361.536,"close":361.736,"volume":0.47699999809265137},{"timestamp":1742391840000,"open":361.569,"high":361.799,"low":361.314,"close":361.399,"volume":0.296999990940094},{"timestamp":1742391900000,"open":361.514,"high":361.599,"low":361.136,"close":361.136,"volume":0.296999990940094},{"timestamp":1742391960000,"open":361.199,"high":361.336,"low":361.114,"close":361.336,"volume":0.24300000071525574},{"timestamp":1742392020000,"open":361.114,"high":361.399,"low":361.114,"close":361.347,"volume":0.22499999403953552},{"timestamp":1742392080000,"open":361.158,"high":361.399,"low":361.125,"close":361.314,"volume":0.18000000715255737},{"timestamp":1742392140000,"open":361.314,"high":361.369,"low":361.114,"close":361.325,"volume":0.23399999737739563},{"timestamp":1742392200000,"open":361.136,"high":361.347,"low":360.947,"close":361.347,"volume":0.1080000028014183},{"timestamp":1742392260000,"open":361.358,"high":361.399,"low":361.136,"close":361.358,"volume":0.23399999737739563},{"timestamp":1742392320000,"open":361.169,"high":361.358,"low":361.136,"close":361.199,"volume":0.1080000028014183},{"timestamp":1742392380000,"open":361.369,"high":361.399,"low":361.114,"close":361.114,"volume":0.44999998807907104},{"timestamp":1742392440000,"open":361.347,"high":361.369,"low":361.114,"close":361.347,"volume":0.27900001406669617},{"timestamp":1742392500000,"open":361.158,"high":361.399,"low":361.114,"close":361.347,"volume":0.26100000739097595},{"timestamp":1742392560000,"open":361.199,"high":361.399,"low":361.114,"close":361.399,"volume":0.17100000381469727},{"timestamp":1742392620000,"open":361.169,"high":361.399,"low":360.936,"close":361.199,"volume":0.2070000022649765},{"timestamp":1742392680000,"open":361.136,"high":361.199,"low":360.914,"close":360.969,"volume":0.35100001096725464},{"timestamp":1742392740000,"open":361.147,"high":361.169,"low":360.914,"close":360.999,"volume":0.2160000056028366},{"timestamp":1742392800000,"open":361.136,"high":361.369,"low":360.914,"close":361.325,"volume":0.6209999918937683},{"timestamp":1742392860000,"open":361.599,"high":361.599,"low":361.114,"close":361.358,"volume":0.3330000042915344},{"timestamp":1742392920000,"open":361.147,"high":361.369,"low":361.114,"close":361.125,"volume":0.2160000056028366},{"timestamp":1742392980000,"open":361.314,"high":361.347,"low":361.136,"close":361.336,"volume":0.09000000357627869},{"timestamp":1742393040000,"open":361.125,"high":361.769,"low":361.125,"close":361.769,"volume":0.24300000071525574},{"timestamp":1742393100000,"open":361.536,"high":361.969,"low":361.536,"close":361.958,"volume":0.27000001072883606},{"timestamp":1742393160000,"open":361.999,"high":361.999,"low":361.714,"close":361.799,"volume":0.3959999978542328},{"timestamp":1742393220000,"open":361.914,"high":361.958,"low":361.714,"close":361.936,"volume":0.24300000071525574},{"timestamp":1742393280000,"open":361.758,"high":361.999,"low":361.736,"close":361.999,"volume":0.1080000028014183},{"timestamp":1742393340000,"open":361.736,"high":361.999,"low":361.736,"close":361.747,"volume":0.13500000536441803},{"timestamp":1742393400000,"open":361.947,"high":361.999,"low":361.714,"close":361.725,"volume":0.2160000056028366},{"timestamp":1742393460000,"open":361.969,"high":362.199,"low":361.747,"close":361.925,"volume":0.3959999978542328},{"timestamp":1742393520000,"open":361.714,"high":361.999,"low":361.714,"close":361.799,"volume":0.3330000042915344},{"timestamp":1742393580000,"open":361.925,"high":362.169,"low":361.714,"close":361.936,"volume":0.44999998807907104},{"timestamp":1742393640000,"open":362.199,"high":362.399,"low":361.925,"close":362.314,"volume":0.3330000042915344},{"timestamp":1742393700000,"open":362.158,"high":362.369,"low":362.114,"close":362.169,"volume":0.16200000047683716},{"timestamp":1742393760000,"open":362.358,"high":362.358,"low":362.114,"close":362.158,"volume":0.2160000056028366},{"timestamp":1742393820000,"open":362.358,"high":362.569,"low":362.125,"close":362.569,"volume":0.296999990940094},{"timestamp":1742393880000,"open":362.399,"high":362.569,"low":362.314,"close":362.514,"volume":0.1889999955892563},{"timestamp":1742393940000,"open":362.336,"high":362.747,"low":362.314,"close":362.536,"volume":0.3059999942779541},{"timestamp":1742394000000,"open":362.369,"high":362.558,"low":362.369,"close":362.369,"volume":0.09000000357627869},{"timestamp":1742394060000,"open":362.525,"high":362.558,"low":362.114,"close":362.114,"volume":0.23399999737739563},{"timestamp":1742394120000,"open":362.358,"high":362.358,"low":362.147,"close":362.147,"volume":0.1080000028014183},{"timestamp":1742394180000,"open":362.347,"high":362.369,"low":362.136,"close":362.136,"volume":0.07199999690055847},{"timestamp":1742394240000,"open":362.347,"high":362.599,"low":362.347,"close":362.599,"volume":0.035999998450279236},{"timestamp":1742394300000,"open":362.358,"high":362.399,"low":362.114,"close":362.336,"volume":0.18000000715255737},{"timestamp":1742394360000,"open":362.136,"high":362.369,"low":362.136,"close":362.199,"volume":0.05400000140070915},{"timestamp":1742394420000,"open":362.369,"high":362.369,"low":362.114,"close":362.114,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":362.369,"high":362.399,"low":362.125,"close":362.158,"volume":0.1889999955892563},{"timestamp":1742394540000,"open":362.369,"high":362.399,"low":362.136,"close":362.399,"volume":0.09000000357627869},{"timestamp":1742394600000,"open":362.114,"high":362.399,"low":362.114,"close":362.399,"volume":0.5040000081062317},{"timestamp":1742394660000,"open":362.158,"high":362.599,"low":362.158,"close":362.314,"volume":0.27000001072883606},{"timestamp":1742394720000,"open":362.569,"high":362.599,"low":362.314,"close":362.347,"volume":0.7379999756813049},{"timestamp":1742394780000,"open":362.525,"high":362.599,"low":362.314,"close":362.536,"volume":0.6570000052452087},{"timestamp":1742394840000,"open":362.325,"high":362.599,"low":362.314,"close":362.569,"volume":0.1889999955892563},{"timestamp":1742394900000,"open":362.314,"high":362.599,"low":362.314,"close":362.369,"volume":0.27000001072883606},{"timestamp":1742394960000,"open":362.514,"high":362.514,"low":361.747,"close":362.147,"volume":0.4950000047683716},{"timestamp":1742395020000,"open":362.136,"high":362.136,"low":361.936,"close":361.999,"volume":0.0989999994635582},{"timestamp":1742395080000,"open":362.114,"high":362.569,"low":361.925,"close":361.969,"volume":0.5130000114440918},{"timestamp":1742395140000,"open":362.199,"high":362.199,"low":361.925,"close":361.925,"volume":0.14399999380111694},{"timestamp":1742395200000,"open":362.169,"high":362.169,"low":361.758,"close":361.758,"volume":0.16200000047683716},{"timestamp":1742395260000,"open":361.947,"high":362.158,"low":361.714,"close":361.969,"volume":0.25200000405311584},{"timestamp":1742395320000,"open":361.725,"high":361.969,"low":361.714,"close":361.914,"volume":0.15299999713897705},{"timestamp":1742395380000,"open":361.714,"high":361.999,"low":361.714,"close":361.725,"volume":0.35100001096725464},{"timestamp":1742395440000,"open":361.936,"high":361.999,"low":361.747,"close":361.799,"volume":0.1889999955892563},{"timestamp":1742395500000,"open":361.947,"high":361.958,"low":361.714,"close":361.736,"volume":0.14399999380111694},{"timestamp":1742395560000,"open":361.936,"high":361.969,"low":361.725,"close":361.769,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":361.936,"high":361.999,"low":361.714,"close":361.914,"volume":0.35100001096725464},{"timestamp":1742395680000,"open":361.747,"high":361.969,"low":361.714,"close":361.714,"volume":0.47699999809265137},{"timestamp":1742395740000,"open":361.925,"high":361.969,"low":361.714,"close":361.714,"volume":0.35100001096725464},{"timestamp":1742395800000,"open":361.925,"high":362.136,"low":361.725,"close":361.925,"volume":0.4860000014305115},{"timestamp":1742395860000,"open":362.125,"high":362.399,"low":362.114,"close":362.114,"volume":0.5580000281333923},{"timestamp":1742395920000,"open":362.399,"high":362.399,"low":362.114,"close":362.169,"volume":0.4050000011920929},{"timestamp":1742395980000,"open":362.369,"high":362.399,"low":362.114,"close":362.358,"volume":0.4320000112056732},{"timestamp":1742396040000,"open":362.169,"high":362.369,"low":361.925,"close":361.925,"volume":0.2070000022649765},{"timestamp":1742396100000,"open":362.114,"high":362.558,"low":361.925,"close":362.399,"volume":0.1979999989271164},{"timestamp":1742396160000,"open":362.547,"high":362.569,"low":362.325,"close":362.525,"volume":0.3059999942779541},{"timestamp":1742396220000,"open":362.347,"high":362.558,"low":362.314,"close":362.369,"volume":0.18000000715255737},{"timestamp":1742396280000,"open":362.569,"high":362.569,"low":362.114,"close":362.314,"volume":0.4050000011920929},{"timestamp":1742396340000,"open":362.147,"high":362.369,"low":362.136,"close":362.199,"volume":0.12600000202655792},{"timestamp":1742396400000,"open":362.336,"high":362.558,"low":362.125,"close":362.336,"volume":0.23399999737739563},{"timestamp":1742396460000,"open":362.399,"high":362.399,"low":362.114,"close":362.158,"volume":0.296999990940094},{"timestamp":1742396520000,"open":362.336,"high":362.599,"low":362.158,"close":362.536,"volume":0.2070000022649765},{"timestamp":1742396580000,"open":362.314,"high":362.599,"low":362.314,"close":362.369,"volume":0.4320000112056732},{"timestamp":1742396640000,"open":362.599,"high":362.599,"low":362.136,"close":362.136,"volume":0.17100000381469727},{"timestamp":1742396700000,"open":362.314,"high":362.399,"low":362.114,"close":362.336,"volume":0.414000004529953},{"timestamp":1742396760000,"open":362.325,"high":362.399,"low":362.114,"close":362.147,"volume":0.3869999945163727},{"timestamp":1742396820000,"open":362.369,"high":362.369,"low":362.114,"close":362.325,"volume":0.4230000078678131},{"timestamp":1742396880000,"open":362.199,"high":362.399,"low":362.114,"close":362.136,"volume":0.4860000014305115},{"timestamp":1742396940000,"open":362.347,"high":362.399,"low":362.114,"close":362.347,"volume":0.4410000145435333},{"timestamp":1742397000000,"open":362.199,"high":362.399,"low":362.114,"close":362.125,"volume":0.2070000022649765},{"timestamp":1742397060000,"open":362.347,"high":362.347,"low":361.514,"close":361.747,"volume":0.3059999942779541},{"timestamp":1742397120000,"open":361.725,"high":361.799,"low":361.514,"close":361.525,"volume":0.25200000405311584},{"timestamp":1742397180000,"open":361.769,"high":361.769,"low":361.547,"close":361.569,"volume":0.1889999955892563},{"timestamp":1742397240000,"open":361.758,"high":362.199,"low":361.536,"close":361.947,"volume":0.18000000715255737},{"timestamp":1742397300000,"open":362.169,"high":362.199,"low":361.747,"close":361.747,"volume":0.2879999876022339},{"timestamp":1742397360000,"open":361.947,"high":361.958,"low":361.747,"close":361.758,"volume":0.12600000202655792},{"timestamp":1742397420000,"open":361.969,"high":361.999,"low":361.514,"close":361.599,"volume":0.3240000009536743},{"timestamp":1742397480000,"open":361.799,"high":361.799,"low":361.514,"close":361.714,"volume":0.2070000022649765},{"timestamp":1742397540000,"open":361.547,"high":361.999,"low":361.514,"close":361.969,"volume":0.23399999737739563},{"timestamp":1742397600000,"open":361.725,"high":361.999,"low":361.514,"close":361.725,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":361.525,"high":361.799,"low":361.525,"close":361.599,"volume":0.24300000071525574},{"timestamp":1742397720000,"open":361.769,"high":361.799,"low":361.536,"close":361.758,"volume":0.23399999737739563},{"timestamp":1742397780000,"open":361.514,"high":361.725,"low":361.514,"close":361.547,"volume":0.05400000140070915},{"timestamp":1742397840000,"open":361.769,"high":361.799,"low":361.547,"close":361.599,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":361.714,"high":361.758,"low":361.525,"close":361.525,"volume":0.12600000202655792},{"timestamp":1742397960000,"open":361.725,"high":361.769,"low":361.514,"close":361.569,"volume":0.23399999737739563},{"timestamp":1742398020000,"open":361.725,"high":361.769,"low":361.558,"close":361.569,"volume":0.11699999868869781},{"timestamp":1742398080000,"open":361.736,"high":361.999,"low":361.514,"close":361.758,"volume":0.296999990940094},{"timestamp":1742398140000,"open":361.999,"high":361.999,"low":361.714,"close":361.925,"volume":0.2070000022649765},{"timestamp":1742398200000,"open":361.769,"high":361.999,"low":361.725,"close":361.969,"volume":0.5220000147819519},{"timestamp":1742398260000,"open":361.714,"high":361.999,"low":361.714,"close":361.714,"volume":0.13500000536441803},{"timestamp":1742398320000,"open":361.947,"high":361.947,"low":361.514,"close":361.736,"volume":0.6299999952316284},{"timestamp":1742398380000,"open":361.569,"high":361.758,"low":361.558,"close":361.714,"volume":0.16200000047683716},{"timestamp":1742398440000,"open":361.558,"high":361.799,"low":361.525,"close":361.525,"volume":0.1979999989271164},{"timestamp":1742398500000,"open":361.799,"high":361.799,"low":361.514,"close":361.714,"volume":0.27900001406669617},{"timestamp":1742398560000,"open":361.547,"high":361.799,"low":361.514,"close":361.525,"volume":0.3240000009536743},{"timestamp":1742398620000,"open":361.747,"high":361.799,"low":361.514,"close":361.536,"volume":0.22499999403953552},{"timestamp":1742398680000,"open":361.736,"high":362.169,"low":361.514,"close":361.958,"volume":0.3149999976158142},{"timestamp":1742398740000,"open":362.147,"high":362.399,"low":361.725,"close":361.725,"volume":0.414000004529953},{"timestamp":1742398800000,"open":361.914,"high":361.999,"low":361.714,"close":361.999,"volume":0.3240000009536743},{"timestamp":1742398860000,"open":361.758,"high":361.999,"low":361.736,"close":361.958,"volume":0.296999990940094},{"timestamp":1742398920000,"open":361.999,"high":361.999,"low":361.769,"close":361.769,"volume":0.06300000101327896},{"timestamp":1742398980000,"open":361.925,"high":362.199,"low":361.747,"close":361.914,"volume":0.3240000009536743},{"timestamp":1742399040000,"open":362.125,"high":362.399,"low":361.925,"close":362.125,"volume":0.24300000071525574},{"timestamp":1742399100000,"open":362.358,"high":362.399,"low":362.125,"close":362.199,"volume":0.2879999876022339},{"timestamp":1742399160000,"open":362.399,"high":362.399,"low":362.114,"close":362.147,"volume":0.22499999403953552},{"timestamp":1742399220000,"open":362.369,"high":362.399,"low":362.114,"close":362.314,"volume":0.27900001406669617},{"timestamp":1742399280000,"open":362.199,"high":362.599,"low":362.136,"close":362.169,"volume":0.26100000739097595},{"timestamp":1742399340000,"open":362.358,"high":362.399,"low":362.114,"close":362.136,"volume":0.16200000047683716},{"timestamp":1742399400000,"open":362.399,"high":362.399,"low":362.125,"close":362.336,"volume":0.0989999994635582},{"timestamp":1742399580000,"open":362.136,"high":362.347,"low":362.136,"close":362.347,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":362.158,"high":362.399,"low":362.158,"close":362.399,"volume":0.035999998450279236},{"timestamp":1742399700000,"open":362.125,"high":362.325,"low":362.125,"close":362.158,"volume":0.12600000202655792},{"timestamp":1742399760000,"open":362.358,"high":362.358,"low":362.136,"close":362.136,"volume":0.1080000028014183},{"timestamp":1742399880000,"open":362.325,"high":362.558,"low":361.914,"close":361.969,"volume":0.4050000011920929},{"timestamp":1742399940000,"open":362.158,"high":362.158,"low":361.999,"close":361.999,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":362.125,"high":362.125,"low":361.725,"close":361.799,"volume":0.26100000739097595},{"timestamp":1742400060000,"open":361.925,"high":361.999,"low":361.714,"close":361.914,"volume":0.24300000071525574},{"timestamp":1742400120000,"open":361.736,"high":362.199,"low":361.725,"close":362.147,"volume":0.414000004529953},{"timestamp":1742400180000,"open":361.958,"high":362.199,"low":361.914,"close":362.147,"volume":0.1889999955892563},{"timestamp":1742400240000,"open":361.914,"high":362.169,"low":361.914,"close":362.125,"volume":0.18000000715255737},{"timestamp":1742400300000,"open":362.114,"high":362.199,"low":361.914,"close":362.158,"volume":0.1979999989271164},{"timestamp":1742400360000,"open":361.936,"high":361.936,"low":361.714,"close":361.714,"volume":0.14399999380111694},{"timestamp":1742400420000,"open":361.925,"high":361.999,"low":361.714,"close":361.999,"volume":0.25200000405311584},{"timestamp":1742400480000,"open":361.747,"high":361.969,"low":361.747,"close":361.969,"volume":0.035999998450279236},{"timestamp":1742400540000,"open":361.769,"high":362.169,"low":361.769,"close":361.925,"volume":0.18000000715255737},{"timestamp":1742400600000,"open":361.769,"high":362.158,"low":361.725,"close":361.725,"volume":0.07199999690055847},{"timestamp":1742400660000,"open":361.914,"high":361.914,"low":361.747,"close":361.747,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":361.925,"high":362.199,"low":361.925,"close":362.199,"volume":0.17100000381469727},{"timestamp":1742400780000,"open":361.925,"high":362.169,"low":361.914,"close":361.936,"volume":0.13500000536441803},{"timestamp":1742400840000,"open":362.114,"high":362.199,"low":361.914,"close":361.958,"volume":0.16200000047683716},{"timestamp":1742400900000,"open":362.136,"high":362.169,"low":361.714,"close":361.999,"volume":0.27900001406669617},{"timestamp":1742400960000,"open":362.147,"high":362.158,"low":361.914,"close":362.147,"volume":0.12600000202655792},{"timestamp":1742401020000,"open":361.914,"high":362.136,"low":361.758,"close":361.999,"volume":0.14399999380111694},{"timestamp":1742401080000,"open":361.769,"high":361.969,"low":361.769,"close":361.969,"volume":0.035999998450279236},{"timestamp":1742401140000,"open":361.769,"high":361.947,"low":361.736,"close":361.758,"volume":0.16200000047683716},{"timestamp":1742401200000,"open":361.947,"high":362.147,"low":361.947,"close":361.999,"volume":0.12600000202655792},{"timestamp":1742401260000,"open":362.114,"high":362.347,"low":361.914,"close":361.969,"volume":0.26100000739097595},{"timestamp":1742401320000,"open":362.125,"high":362.199,"low":361.958,"close":362.199,"volume":0.05400000140070915},{"timestamp":1742401380000,"open":361.936,"high":362.199,"low":361.925,"close":361.958,"volume":0.296999990940094},{"timestamp":1742401440000,"open":362.199,"high":362.199,"low":361.947,"close":361.958,"volume":0.07199999690055847},{"timestamp":1742401500000,"open":362.147,"high":362.199,"low":361.914,"close":361.969,"volume":0.4320000112056732},{"timestamp":1742401560000,"open":362.136,"high":362.199,"low":361.925,"close":362.147,"volume":0.13500000536441803},{"timestamp":1742401620000,"open":361.999,"high":362.199,"low":361.925,"close":362.136,"volume":0.296999990940094},{"timestamp":1742401680000,"open":361.925,"high":362.199,"low":361.914,"close":361.925,"volume":0.3149999976158142},{"timestamp":1742401740000,"open":362.199,"high":362.199,"low":361.914,"close":361.958,"volume":0.6570000052452087}]