[{"timestamp":1742371200000,"open":358.971,"high":359.391,"low":358.475,"close":358.527,"volume":2.242799997329712},{"timestamp":1742371260000,"open":358.483,"high":358.549,"low":358.272,"close":358.537,"volume":1.9936000108718872},{"timestamp":1742371320000,"open":358.587,"high":359.037,"low":358.324,"close":358.324,"volume":3.239607095718384},{"timestamp":1742371380000,"open":358.324,"high":358.329,"low":357.436,"close":357.436,"volume":2.9281020164489746},{"timestamp":1742371440000,"open":357.433,"high":357.882,"low":357.082,"close":357.639,"volume":2.5543220043182373},{"timestamp":1742371500000,"open":357.726,"high":358.839,"low":357.423,"close":358.732,"volume":4.298707008361816},{"timestamp":1742371560000,"open":358.685,"high":358.689,"low":358.224,"close":358.325,"volume":3.488801956176758},{"timestamp":1742371620000,"open":358.332,"high":359.084,"low":358.322,"close":359.023,"volume":2.9282751083374023},{"timestamp":1742371680000,"open":359.036,"high":359.079,"low":358.731,"close":358.791,"volume":2.413800001144409},{"timestamp":1742371740000,"open":358.781,"high":359.239,"low":358.599,"close":359.228,"volume":2.990401029586792},{"timestamp":1742371800000,"open":359.225,"high":359.428,"low":358.824,"close":359.136,"volume":1.9936109781265259},{"timestamp":1742371860000,"open":359.086,"high":359.378,"low":359.032,"close":359.139,"volume":2.164599895477295},{"timestamp":1742371920000,"open":359.191,"high":359.389,"low":359.075,"close":359.328,"volume":2.6789159774780273},{"timestamp":1742371980000,"open":359.33,"high":359.39,"low":358.874,"close":359.389,"volume":3.115355968475342},{"timestamp":1742372040000,"open":359.433,"high":359.799,"low":359.426,"close":359.799,"volume":3.3018999099731445},{"timestamp":1742372100000,"open":359.84,"high":360.13,"low":359.784,"close":359.993,"volume":2.305461883544922},{"timestamp":1742372160000,"open":359.985,"high":360.091,"low":359.876,"close":359.98,"volume":2.429703950881958},{"timestamp":1742372220000,"open":360.049,"high":360.191,"low":359.779,"close":359.782,"volume":2.86580491065979},{"timestamp":1742372280000,"open":359.843,"high":360.128,"low":359.687,"close":360.128,"volume":2.7412240505218506},{"timestamp":1742372340000,"open":360.136,"high":360.499,"low":360.136,"close":360.479,"volume":2.492000102996826},{"timestamp":1742372400000,"open":360.472,"high":360.789,"low":360.472,"close":360.476,"volume":1.7444020509719849},{"timestamp":1742372460000,"open":360.487,"high":360.59,"low":360.383,"close":360.537,"volume":2.7411999702453613},{"timestamp":1742372520000,"open":360.535,"high":360.583,"low":360.331,"close":360.583,"volume":2.0559000968933105},{"timestamp":1742372580000,"open":360.633,"high":360.778,"low":360.421,"close":360.775,"volume":2.55430006980896},{"timestamp":1742372640000,"open":360.686,"high":360.749,"low":360.272,"close":360.342,"volume":2.6789000034332275},{"timestamp":1742372700000,"open":360.33,"high":360.339,"low":359.921,"close":359.921,"volume":2.492340087890625},{"timestamp":1742372760000,"open":359.724,"high":359.843,"low":359.426,"close":359.449,"volume":2.3673999309539795},{"timestamp":1742372820000,"open":359.477,"high":359.539,"low":359.423,"close":359.538,"volume":0.4361000061035156},{"timestamp":1742372880000,"open":359.533,"high":359.735,"low":359.483,"close":359.64,"volume":2.803499937057495},{"timestamp":1742372940000,"open":359.676,"high":359.742,"low":359.273,"close":359.342,"volume":3.6133999824523926},{"timestamp":1742373000000,"open":359.329,"high":359.337,"low":359.133,"close":359.233,"volume":2.6166110038757324},{"timestamp":1742373060000,"open":359.232,"high":359.284,"low":358.881,"close":358.939,"volume":2.679689884185791},{"timestamp":1742373120000,"open":358.923,"high":359.573,"low":358.923,"close":359.342,"volume":2.118541955947876},{"timestamp":1742373180000,"open":359.381,"high":359.83,"low":359.273,"close":359.784,"volume":1.9936000108718872},{"timestamp":1742373240000,"open":359.739,"high":360.149,"low":359.631,"close":360.028,"volume":2.865802049636841},{"timestamp":1742373300000,"open":360.078,"high":360.142,"low":359.822,"close":359.975,"volume":3.1776421070098877},{"timestamp":1742373360000,"open":359.979,"high":360.042,"low":359.839,"close":359.981,"volume":1.4328999519348145},{"timestamp":1742373420000,"open":359.979,"high":360.137,"low":359.973,"close":360.125,"volume":1.121399998664856},{"timestamp":1742373480000,"open":360.141,"high":360.293,"low":360.123,"close":360.181,"volume":1.5575000047683716},{"timestamp":1742373540000,"open":360.133,"high":360.137,"low":359.972,"close":360.091,"volume":1.6824510097503662},{"timestamp":1742373600000,"open":360.136,"high":360.541,"low":360.136,"close":360.425,"volume":2.242799997329712},{"timestamp":1742373660000,"open":360.443,"high":360.443,"low":359.979,"close":360.172,"volume":2.227013111114502},{"timestamp":1742373720000,"open":360.136,"high":360.333,"low":360.023,"close":360.089,"volume":2.9910919666290283},{"timestamp":1742373780000,"open":360.131,"high":360.287,"low":360.08,"close":360.287,"volume":1.6198140382766724},{"timestamp":1742373840000,"open":360.277,"high":360.291,"low":360.173,"close":360.18,"volume":1.4952000379562378},{"timestamp":1742373900000,"open":360.133,"high":360.174,"low":359.875,"close":360.083,"volume":2.180501937866211},{"timestamp":1742373960000,"open":360.123,"high":360.199,"low":360.033,"close":360.088,"volume":1.5416020154953003},{"timestamp":1742374020000,"open":360.035,"high":360.385,"low":360.035,"close":360.385,"volume":1.8067020177841187},{"timestamp":1742374080000,"open":360.383,"high":360.479,"low":360.177,"close":360.328,"volume":2.3051140308380127},{"timestamp":1742374140000,"open":360.327,"high":360.492,"low":360.327,"close":360.478,"volume":2.2428131103515625},{"timestamp":1742374200000,"open":360.479,"high":360.635,"low":360.449,"close":360.449,"volume":1.6197999715805054},{"timestamp":1742374260000,"open":360.478,"high":360.591,"low":360.381,"close":360.533,"volume":1.4329019784927368},{"timestamp":1742374320000,"open":360.487,"high":360.74,"low":360.349,"close":360.481,"volume":2.368079900741577},{"timestamp":1742374380000,"open":360.483,"high":360.733,"low":360.374,"close":360.733,"volume":2.3051021099090576},{"timestamp":1742374440000,"open":360.737,"high":361.182,"low":360.737,"close":361.131,"volume":1.9316450357437134},{"timestamp":1742374500000,"open":361.228,"high":361.339,"low":360.934,"close":360.934,"volume":1.744426965713501},{"timestamp":1742374560000,"open":360.926,"high":361.04,"low":360.874,"close":361.034,"volume":1.3705999851226807},{"timestamp":1742374620000,"open":361.04,"high":361.236,"low":361.022,"close":361.183,"volume":1.4952019453048706},{"timestamp":1742374680000,"open":361.183,"high":361.241,"low":361.126,"close":361.231,"volume":1.1058399677276611},{"timestamp":1742374740000,"open":361.175,"high":361.277,"low":361.121,"close":361.176,"volume":1.9936109781265259},{"timestamp":1742374800000,"open":361.193,"high":361.233,"low":361.08,"close":361.226,"volume":1.9936000108718872},{"timestamp":1742374860000,"open":361.232,"high":361.242,"low":361.082,"close":361.131,"volume":1.9936139583587646},{"timestamp":1742374920000,"open":361.127,"high":361.482,"low":361.092,"close":361.421,"volume":3.115001916885376},{"timestamp":1742374980000,"open":361.421,"high":361.783,"low":361.421,"close":361.633,"volume":2.0559000968933105},{"timestamp":1742375040000,"open":361.636,"high":361.785,"low":361.582,"close":361.628,"volume":1.5575129985809326},{"timestamp":1742375100000,"open":361.624,"high":361.771,"low":361.581,"close":361.581,"volume":1.9778000116348267},{"timestamp":1742375160000,"open":361.63,"high":361.724,"low":361.471,"close":361.543,"volume":2.1182000637054443},{"timestamp":1742375220000,"open":361.526,"high":361.721,"low":361.477,"close":361.624,"volume":1.8072099685668945},{"timestamp":1742375280000,"open":361.688,"high":361.926,"low":361.584,"close":361.673,"volume":2.3051021099090576},{"timestamp":1742375340000,"open":361.725,"high":361.742,"low":361.524,"close":361.591,"volume":1.8066999912261963},{"timestamp":1742375400000,"open":361.621,"high":361.631,"low":361.474,"close":361.538,"volume":1.7444020509719849},{"timestamp":1742375460000,"open":361.538,"high":361.538,"low":361.428,"close":361.436,"volume":0.4666000008583069},{"timestamp":1742375520000,"open":361.433,"high":361.433,"low":361.024,"close":361.142,"volume":2.305133104324341},{"timestamp":1742375580000,"open":361.132,"high":361.149,"low":360.974,"close":360.975,"volume":1.7907999753952026},{"timestamp":1742375640000,"open":360.983,"high":361.093,"low":360.922,"close":361.086,"volume":1.246000051498413},{"timestamp":1742375700000,"open":361.091,"high":361.241,"low":361.071,"close":361.241,"volume":2.8658111095428467},{"timestamp":1742375760000,"open":361.275,"high":361.275,"low":361.024,"close":361.024,"volume":0.9968000054359436},{"timestamp":1742375820000,"open":361.049,"high":361.19,"low":360.937,"close":360.937,"volume":1.0591000318527222},{"timestamp":1742375880000,"open":360.933,"high":360.933,"low":360.572,"close":360.636,"volume":1.4328999519348145},{"timestamp":1742375940000,"open":360.699,"high":360.889,"low":360.671,"close":360.841,"volume":2.118211030960083},{"timestamp":1742376000000,"open":360.822,"high":360.84,"low":360.625,"close":360.693,"volume":1.121399998664856},{"timestamp":1742376060000,"open":360.681,"high":360.692,"low":360.471,"close":360.591,"volume":1.6198019981384277},{"timestamp":1742376120000,"open":360.487,"high":360.899,"low":360.487,"close":360.633,"volume":2.3051159381866455},{"timestamp":1742376180000,"open":360.632,"high":360.837,"low":360.63,"close":360.731,"volume":1.5575129985809326},{"timestamp":1742376240000,"open":360.741,"high":360.949,"low":360.741,"close":360.892,"volume":1.4952000379562378},{"timestamp":1742376300000,"open":360.876,"high":360.925,"low":360.777,"close":360.822,"volume":0.5607020258903503},{"timestamp":1742376360000,"open":360.832,"high":360.999,"low":360.831,"close":360.999,"volume":0.6230000257492065},{"timestamp":1742376420000,"open":361.08,"high":361.222,"low":361.033,"close":361.222,"volume":1.6821000576019287},{"timestamp":1742376480000,"open":361.291,"high":361.299,"low":360.924,"close":360.983,"volume":1.3706120252609253},{"timestamp":1742376540000,"open":360.988,"high":361.039,"low":360.924,"close":360.933,"volume":0.8099110126495361},{"timestamp":1742376600000,"open":360.932,"high":361.239,"low":360.925,"close":361.239,"volume":1.7285000085830688},{"timestamp":1742376660000,"open":361.232,"high":361.539,"low":361.226,"close":361.33,"volume":1.6821010112762451},{"timestamp":1742376720000,"open":361.341,"high":361.591,"low":361.291,"close":361.531,"volume":2.3054420948028564},{"timestamp":1742376780000,"open":361.575,"high":361.639,"low":361.324,"close":361.324,"volume":1.3706109523773193},{"timestamp":1742376840000,"open":361.272,"high":361.643,"low":361.226,"close":361.625,"volume":2.180500030517578},{"timestamp":1742376900000,"open":361.641,"high":361.641,"low":361.439,"close":361.439,"volume":1.6198129653930664},{"timestamp":1742376960000,"open":361.534,"high":361.599,"low":361.375,"close":361.439,"volume":1.9936130046844482},{"timestamp":1742377020000,"open":361.423,"high":361.539,"low":360.981,"close":361.083,"volume":2.056251049041748},{"timestamp":1742377080000,"open":361.132,"high":361.223,"low":361.074,"close":361.14,"volume":1.0591000318527222},{"timestamp":1742377140000,"open":361.122,"high":361.231,"low":361.024,"close":361.231,"volume":1.1836999654769897},{"timestamp":1742377200000,"open":361.186,"high":361.24,"low":361.122,"close":361.24,"volume":0.560699999332428},{"timestamp":1742377260000,"open":361.289,"high":361.293,"low":361.172,"close":361.234,"volume":0.9345020055770874},{"timestamp":1742377320000,"open":361.282,"high":361.632,"low":361.282,"close":361.54,"volume":1.4329049587249756},{"timestamp":1742377380000,"open":361.58,"high":361.693,"low":361.533,"close":361.533,"volume":1.1836999654769897},{"timestamp":1742377440000,"open":361.541,"high":361.541,"low":361.422,"close":361.535,"volume":1.3083020448684692},{"timestamp":1742377500000,"open":361.54,"high":361.689,"low":361.477,"close":361.633,"volume":2.803502082824707},{"timestamp":1742377560000,"open":361.626,"high":362.037,"low":361.621,"close":361.927,"volume":2.554305076599121},{"timestamp":1742377620000,"open":361.872,"high":362.032,"low":361.872,"close":361.933,"volume":1.8067020177841187},{"timestamp":1742377680000,"open":361.943,"high":362.04,"low":361.921,"close":361.972,"volume":1.6198019981384277},{"timestamp":1742377740000,"open":361.988,"high":362.049,"low":361.924,"close":361.926,"volume":1.308750033378601},{"timestamp":1742377800000,"open":361.882,"high":362.243,"low":361.831,"close":362.223,"volume":2.8035049438476562},{"timestamp":1742377860000,"open":362.249,"high":362.581,"low":362.249,"close":362.581,"volume":1.9936000108718872},{"timestamp":1742377920000,"open":362.583,"high":362.889,"low":362.583,"close":362.622,"volume":1.6821000576019287},{"timestamp":1742377980000,"open":362.636,"high":362.69,"low":362.431,"close":362.441,"volume":1.495542049407959},{"timestamp":1742378040000,"open":362.443,"high":362.642,"low":362.427,"close":362.63,"volume":1.4330699443817139},{"timestamp":1742378100000,"open":362.583,"high":362.674,"low":362.422,"close":362.422,"volume":1.4328999519348145},{"timestamp":1742378160000,"open":362.34,"high":362.488,"low":362.28,"close":362.429,"volume":1.6201399564743042},{"timestamp":1742378220000,"open":362.376,"high":362.693,"low":362.376,"close":362.693,"volume":1.557502031326294},{"timestamp":1742378280000,"open":362.681,"high":362.681,"low":362.571,"close":362.589,"volume":0.8098999857902527},{"timestamp":1742378340000,"open":362.577,"high":362.642,"low":362.377,"close":362.473,"volume":2.1808509826660156},{"timestamp":1742378400000,"open":362.483,"high":362.639,"low":362.483,"close":362.639,"volume":0.4984000027179718},{"timestamp":1742378460000,"open":362.693,"high":362.789,"low":362.675,"close":362.675,"volume":0.4361020028591156},{"timestamp":1742378520000,"open":362.743,"high":362.927,"low":362.64,"close":362.791,"volume":1.8066999912261963},{"timestamp":1742378580000,"open":362.837,"high":362.883,"low":362.633,"close":362.633,"volume":0.9968000054359436},{"timestamp":1742378640000,"open":362.692,"high":362.924,"low":362.684,"close":362.888,"volume":1.0591009855270386},{"timestamp":1742378700000,"open":362.94,"high":362.94,"low":362.633,"close":362.633,"volume":1.5575000047683716},{"timestamp":1742378760000,"open":362.685,"high":362.792,"low":362.628,"close":362.792,"volume":0.9348419904708862},{"timestamp":1742378820000,"open":362.827,"high":362.937,"low":362.74,"close":362.84,"volume":1.5575050115585327},{"timestamp":1742378880000,"open":362.825,"high":362.949,"low":362.728,"close":362.935,"volume":1.4328999519348145},{"timestamp":1742378940000,"open":362.889,"high":362.94,"low":362.889,"close":362.924,"volume":0.7318000197410583},{"timestamp":1742379000000,"open":362.899,"high":362.943,"low":362.839,"close":362.881,"volume":1.6821000576019287},{"timestamp":1742379060000,"open":362.923,"high":363.172,"low":362.923,"close":363.172,"volume":0.5607020258903503},{"timestamp":1742379120000,"open":363.186,"high":363.449,"low":363.073,"close":363.324,"volume":2.6166129112243652},{"timestamp":1742379180000,"open":363.272,"high":363.393,"low":363.235,"close":363.339,"volume":0.9968010187149048},{"timestamp":1742379240000,"open":363.371,"high":363.483,"low":363.278,"close":363.339,"volume":2.351516008377075},{"timestamp":1742379300000,"open":363.285,"high":363.399,"low":363.236,"close":363.336,"volume":1.4328999519348145},{"timestamp":1742379360000,"open":363.326,"high":363.389,"low":363.127,"close":363.323,"volume":1.6201419830322266},{"timestamp":1742379420000,"open":363.373,"high":363.489,"low":363.271,"close":363.489,"volume":1.246001958847046},{"timestamp":1742379480000,"open":363.549,"high":363.636,"low":363.421,"close":363.636,"volume":1.9936000108718872},{"timestamp":1742379540000,"open":363.687,"high":363.843,"low":363.674,"close":363.78,"volume":1.495542049407959},{"timestamp":1742379600000,"open":363.831,"high":364.042,"low":363.827,"close":364.042,"volume":1.8067020177841187},{"timestamp":1742379660000,"open":364.099,"high":364.099,"low":363.842,"close":363.983,"volume":2.242799997329712},{"timestamp":1742379720000,"open":363.98,"high":364.031,"low":363.872,"close":363.874,"volume":1.4329019784927368},{"timestamp":1742379780000,"open":363.939,"high":363.985,"low":363.732,"close":363.773,"volume":1.4952110052108765},{"timestamp":1742379840000,"open":363.829,"high":363.849,"low":363.689,"close":363.741,"volume":1.7444109916687012},{"timestamp":1742379900000,"open":363.781,"high":364.282,"low":363.774,"close":364.228,"volume":2.3673999309539795},{"timestamp":1742379960000,"open":364.225,"high":364.225,"low":363.921,"close":363.972,"volume":2.6789019107818604},{"timestamp":1742380020000,"open":364.037,"high":364.23,"low":364.037,"close":364.179,"volume":1.495542049407959},{"timestamp":1742380080000,"open":364.173,"high":364.199,"low":363.874,"close":363.874,"volume":0.9968019723892212},{"timestamp":1742380140000,"open":363.823,"high":363.926,"low":363.734,"close":363.872,"volume":1.3705999851226807},{"timestamp":1742380200000,"open":363.922,"high":363.992,"low":363.736,"close":363.739,"volume":2.0559229850769043},{"timestamp":1742380260000,"open":363.777,"high":363.84,"low":363.633,"close":363.686,"volume":2.055912971496582},{"timestamp":1742380320000,"open":363.73,"high":363.78,"low":363.389,"close":363.485,"volume":1.806710958480835},{"timestamp":1742380380000,"open":363.433,"high":363.592,"low":363.289,"close":363.524,"volume":2.3673999309539795},{"timestamp":1742380440000,"open":363.578,"high":363.942,"low":363.578,"close":363.683,"volume":2.616770029067993},{"timestamp":1742380500000,"open":363.699,"high":363.843,"low":363.629,"close":363.781,"volume":1.7444000244140625},{"timestamp":1742380560000,"open":363.773,"high":363.843,"low":363.773,"close":363.778,"volume":1.2463419437408447},{"timestamp":1742380620000,"open":363.824,"high":363.884,"low":363.728,"close":363.832,"volume":1.6821000576019287},{"timestamp":1742380680000,"open":363.871,"high":363.881,"low":363.685,"close":363.732,"volume":1.246001958847046},{"timestamp":1742380740000,"open":363.788,"high":363.874,"low":363.727,"close":363.831,"volume":0.934499979019165},{"timestamp":1742380800000,"open":363.893,"high":363.989,"low":363.827,"close":363.989,"volume":1.4952110052108765},{"timestamp":1742380860000,"open":363.981,"high":364.089,"low":363.971,"close":363.989,"volume":1.666200041770935},{"timestamp":1742380920000,"open":364.026,"high":364.289,"low":364.024,"close":364.275,"volume":1.8066999912261963},{"timestamp":1742380980000,"open":364.349,"high":364.385,"low":364.027,"close":364.089,"volume":1.495205044746399},{"timestamp":1742381040000,"open":364.139,"high":364.293,"low":364.074,"close":364.293,"volume":0.9968000054359436},{"timestamp":1742381100000,"open":364.292,"high":364.482,"low":364.139,"close":364.425,"volume":1.8066999912261963},{"timestamp":1742381160000,"open":364.472,"high":364.472,"low":364.233,"close":364.291,"volume":0.9968109726905823},{"timestamp":1742381220000,"open":364.291,"high":364.372,"low":364.279,"close":364.323,"volume":0.4361000061035156},{"timestamp":1742381280000,"open":364.39,"high":364.571,"low":364.226,"close":364.374,"volume":1.9936000108718872},{"timestamp":1742381340000,"open":364.333,"high":364.349,"low":364.125,"close":364.187,"volume":1.9936000108718872},{"timestamp":1742381400000,"open":364.233,"high":364.324,"low":364.129,"close":364.193,"volume":1.7444020509719849},{"timestamp":1742381460000,"open":364.122,"high":364.337,"low":364.122,"close":364.337,"volume":1.3083000183105469},{"timestamp":1742381520000,"open":364.323,"high":364.349,"low":364.271,"close":364.283,"volume":0.934499979019165},{"timestamp":1742381580000,"open":364.324,"high":364.339,"low":363.981,"close":364.031,"volume":2.678910970687866},{"timestamp":1742381640000,"open":363.985,"high":364.13,"low":363.983,"close":364.13,"volume":0.7476000189781189},{"timestamp":1742381700000,"open":364.089,"high":364.142,"low":363.98,"close":364.039,"volume":1.9936000108718872},{"timestamp":1742381760000,"open":364.082,"high":364.235,"low":363.884,"close":364.178,"volume":2.3050999641418457},{"timestamp":1742381820000,"open":364.19,"high":364.24,"low":364.173,"close":364.178,"volume":1.246000051498413},{"timestamp":1742381880000,"open":364.229,"high":364.299,"low":364.172,"close":364.29,"volume":0.934499979019165},{"timestamp":1742381940000,"open":364.333,"high":364.39,"low":364.122,"close":364.139,"volume":1.9316420555114746},{"timestamp":1742382000000,"open":364.182,"high":364.182,"low":363.721,"close":364.079,"volume":2.1182000637054443},{"timestamp":1742382060000,"open":364.083,"high":364.231,"low":364.079,"close":364.231,"volume":1.1836999654769897},{"timestamp":1742382120000,"open":364.18,"high":364.334,"low":364.131,"close":364.189,"volume":1.6821019649505615},{"timestamp":1742382180000,"open":364.181,"high":364.184,"low":364.023,"close":364.086,"volume":1.121399998664856},{"timestamp":1742382240000,"open":364.083,"high":364.186,"low":364.04,"close":364.137,"volume":2.7876009941101074},{"timestamp":1742382300000,"open":364.138,"high":364.249,"low":364.088,"close":364.225,"volume":1.4329019784927368},{"timestamp":1742382360000,"open":364.192,"high":364.232,"low":364.072,"close":364.171,"volume":2.1182000637054443},{"timestamp":1742382420000,"open":364.238,"high":364.399,"low":364.222,"close":364.285,"volume":2.180500030517578},{"timestamp":1742382480000,"open":364.231,"high":364.289,"low":364.133,"close":364.236,"volume":1.4952019453048706},{"timestamp":1742382540000,"open":364.232,"high":364.29,"low":364.221,"close":364.24,"volume":0.934499979019165},{"timestamp":1742382600000,"open":364.23,"high":364.374,"low":364.23,"close":364.299,"volume":1.4328999519348145},{"timestamp":1742382660000,"open":364.285,"high":364.487,"low":364.134,"close":364.181,"volume":1.8070420026779175},{"timestamp":1742382720000,"open":364.192,"high":364.378,"low":364.132,"close":364.378,"volume":2.164599895477295},{"timestamp":1742382780000,"open":364.328,"high":364.443,"low":364.328,"close":364.374,"volume":0.809902012348175},{"timestamp":1742382840000,"open":364.421,"high":364.489,"low":364.182,"close":364.232,"volume":1.4952000379562378},{"timestamp":1742382900000,"open":364.199,"high":364.284,"low":364.125,"close":364.222,"volume":1.9313000440597534},{"timestamp":1742382960000,"open":364.233,"high":364.241,"low":364.022,"close":364.022,"volume":1.3706129789352417},{"timestamp":1742383020000,"open":364.039,"high":364.093,"low":363.999,"close":364.073,"volume":0.6230000257492065},{"timestamp":1742383080000,"open":364.127,"high":364.189,"low":364.077,"close":364.134,"volume":0.9969819784164429},{"timestamp":1742383140000,"open":364.081,"high":364.183,"low":363.976,"close":363.988,"volume":2.3051021099090576},{"timestamp":1742383200000,"open":364.034,"high":364.034,"low":363.871,"close":363.937,"volume":2.429702043533325},{"timestamp":1742383260000,"open":363.929,"high":363.941,"low":363.772,"close":363.785,"volume":1.9937700033187866},{"timestamp":1742383320000,"open":363.835,"high":363.892,"low":363.773,"close":363.823,"volume":1.9936109781265259},{"timestamp":1742383380000,"open":363.825,"high":363.889,"low":363.772,"close":363.776,"volume":1.246000051498413},{"timestamp":1742383440000,"open":363.786,"high":363.786,"low":363.786,"close":363.786,"volume":0.062300000339746475},{"timestamp":1742383500000,"open":363.836,"high":363.891,"low":363.822,"close":363.839,"volume":0.8722000122070312},{"timestamp":1742383560000,"open":363.839,"high":363.926,"low":363.827,"close":363.881,"volume":0.8725410103797913},{"timestamp":1742383620000,"open":363.874,"high":363.891,"low":363.671,"close":363.729,"volume":2.3051021099090576},{"timestamp":1742383680000,"open":363.678,"high":363.739,"low":363.64,"close":363.683,"volume":1.1214159727096558},{"timestamp":1742383740000,"open":363.693,"high":363.693,"low":363.622,"close":363.686,"volume":0.6852999925613403},{"timestamp":1742383800000,"open":363.685,"high":363.741,"low":363.64,"close":363.671,"volume":1.0591000318527222},{"timestamp":1742383860000,"open":363.679,"high":363.787,"low":363.675,"close":363.692,"volume":0.560699999332428},{"timestamp":1742383920000,"open":363.675,"high":363.685,"low":363.624,"close":363.626,"volume":0.4361000061035156},{"timestamp":1742383980000,"open":363.58,"high":363.588,"low":363.524,"close":363.542,"volume":0.9345110058784485},{"timestamp":1742384040000,"open":363.585,"high":363.699,"low":363.572,"close":363.699,"volume":0.8098999857902527},{"timestamp":1742384100000,"open":363.628,"high":363.832,"low":363.628,"close":363.699,"volume":2.118211030960083},{"timestamp":1742384160000,"open":363.679,"high":363.687,"low":363.373,"close":363.391,"volume":1.1836999654769897},{"timestamp":1742384220000,"open":363.427,"high":363.44,"low":363.273,"close":363.386,"volume":1.7444109916687012},{"timestamp":1742384280000,"open":363.391,"high":363.593,"low":363.383,"close":363.587,"volume":1.3083009719848633},{"timestamp":1742384340000,"open":363.587,"high":363.891,"low":363.579,"close":363.839,"volume":1.604241967201233},{"timestamp":1742384400000,"open":363.781,"high":363.831,"low":363.572,"close":363.572,"volume":1.3083000183105469},{"timestamp":1742384460000,"open":363.574,"high":363.599,"low":363.43,"close":363.491,"volume":1.6821039915084839},{"timestamp":1742384520000,"open":363.488,"high":363.634,"low":363.472,"close":363.582,"volume":0.8722000122070312},{"timestamp":1742384580000,"open":363.626,"high":363.631,"low":363.527,"close":363.527,"volume":0.934499979019165},{"timestamp":1742384640000,"open":363.583,"high":363.599,"low":363.523,"close":363.543,"volume":1.0591000318527222},{"timestamp":1742384700000,"open":363.484,"high":363.682,"low":363.427,"close":363.475,"volume":2.3051021099090576},{"timestamp":1742384760000,"open":363.433,"high":363.441,"low":363.227,"close":363.291,"volume":1.6197999715805054},{"timestamp":1742384820000,"open":363.283,"high":363.487,"low":363.283,"close":363.482,"volume":1.3705999851226807},{"timestamp":1742384880000,"open":363.439,"high":363.475,"low":363.378,"close":363.435,"volume":0.934499979019165},{"timestamp":1742384940000,"open":363.425,"high":363.443,"low":363.323,"close":363.443,"volume":1.6821000576019287},{"timestamp":1742385000000,"open":363.432,"high":363.44,"low":363.271,"close":363.282,"volume":2.6475510597229004},{"timestamp":1742385060000,"open":363.289,"high":363.38,"low":363.174,"close":363.38,"volume":1.7445720434188843},{"timestamp":1742385120000,"open":363.386,"high":363.439,"low":363.282,"close":363.334,"volume":0.7476000189781189},{"timestamp":1742385180000,"open":363.285,"high":363.538,"low":363.285,"close":363.474,"volume":1.6198019981384277},{"timestamp":1742385240000,"open":363.432,"high":363.499,"low":363.432,"close":363.472,"volume":0.8098999857902527},{"timestamp":1742385300000,"open":363.478,"high":363.481,"low":363.425,"close":363.472,"volume":0.31150001287460327},{"timestamp":1742385360000,"open":363.343,"high":363.343,"low":362.884,"close":363.08,"volume":3.8017120361328125},{"timestamp":1742385420000,"open":363.032,"high":363.492,"low":363.032,"close":363.428,"volume":2.67891001701355},{"timestamp":1742385480000,"open":363.373,"high":363.539,"low":363.373,"close":363.539,"volume":2.180500030517578},{"timestamp":1742385540000,"open":363.574,"high":363.693,"low":363.542,"close":363.582,"volume":1.308313012123108},{"timestamp":1742385600000,"open":363.627,"high":363.799,"low":363.627,"close":363.674,"volume":1.2460050582885742},{"timestamp":1742385660000,"open":363.74,"high":363.74,"low":363.579,"close":363.591,"volume":1.059440016746521},{"timestamp":1742385720000,"open":363.638,"high":363.793,"low":363.575,"close":363.722,"volume":2.3674209117889404},{"timestamp":1742385780000,"open":363.799,"high":363.89,"low":363.577,"close":363.577,"volume":1.6197999715805054},{"timestamp":1742385840000,"open":363.58,"high":363.585,"low":363.44,"close":363.44,"volume":1.0591009855270386},{"timestamp":1742385900000,"open":363.482,"high":364.041,"low":363.475,"close":364.041,"volume":0.9968010187149048},{"timestamp":1742385960000,"open":364.083,"high":364.092,"low":363.974,"close":364.043,"volume":0.9345020055770874},{"timestamp":1742386020000,"open":364.034,"high":364.034,"low":363.682,"close":363.682,"volume":1.4952110052108765},{"timestamp":1742386080000,"open":363.674,"high":363.88,"low":363.635,"close":363.833,"volume":1.3083000183105469},{"timestamp":1742386140000,"open":363.875,"high":363.939,"low":363.873,"close":363.939,"volume":0.934499979019165},{"timestamp":1742386200000,"open":363.999,"high":364.099,"low":363.88,"close":364.024,"volume":1.4329049587249756},{"timestamp":1742386260000,"open":364.024,"high":364.091,"low":363.923,"close":364.083,"volume":1.4952000379562378},{"timestamp":1742386320000,"open":364.025,"high":364.043,"low":363.833,"close":363.989,"volume":1.1054999828338623},{"timestamp":1742386380000,"open":363.939,"high":363.949,"low":363.722,"close":363.722,"volume":1.0591050386428833},{"timestamp":1742386440000,"open":363.635,"high":363.689,"low":363.572,"close":363.672,"volume":1.6198019981384277},{"timestamp":1742386500000,"open":363.737,"high":363.991,"low":363.732,"close":363.88,"volume":1.4952019453048706},{"timestamp":1742386560000,"open":363.882,"high":363.882,"low":363.621,"close":363.849,"volume":0.560699999332428},{"timestamp":1742386620000,"open":363.789,"high":363.899,"low":363.779,"close":363.832,"volume":1.7444130182266235},{"timestamp":1742386680000,"open":363.843,"high":363.843,"low":363.425,"close":363.442,"volume":1.3083109855651855},{"timestamp":1742386740000,"open":363.383,"high":363.441,"low":363.323,"close":363.323,"volume":0.9968219995498657},{"timestamp":1742386800000,"open":363.371,"high":363.373,"low":363.135,"close":363.188,"volume":1.2924020290374756},{"timestamp":1742386860000,"open":363.188,"high":363.331,"low":363.188,"close":363.331,"volume":1.1836999654769897},{"timestamp":1742386920000,"open":363.379,"high":363.499,"low":363.324,"close":363.391,"volume":0.6852999925613403},{"timestamp":1742386980000,"open":363.381,"high":363.381,"low":363.227,"close":363.236,"volume":0.6230000257492065},{"timestamp":1742387040000,"open":363.239,"high":363.249,"low":363.14,"close":363.14,"volume":0.4984000027179718},{"timestamp":1742387100000,"open":363.136,"high":363.284,"low":363.131,"close":363.176,"volume":1.0591000318527222},{"timestamp":1742387160000,"open":363.13,"high":363.399,"low":363.126,"close":363.283,"volume":1.9313050508499146},{"timestamp":1742387220000,"open":363.272,"high":363.299,"low":363.236,"close":363.286,"volume":0.7476009726524353},{"timestamp":1742387280000,"open":363.235,"high":363.249,"low":362.986,"close":362.986,"volume":1.3083000183105469},{"timestamp":1742387340000,"open":362.932,"high":363.139,"low":362.932,"close":363.139,"volume":1.1837010383605957},{"timestamp":1742387400000,"open":363.077,"high":363.143,"low":363.077,"close":363.085,"volume":1.1836999654769897},{"timestamp":1742387460000,"open":363.124,"high":363.282,"low":363.087,"close":363.281,"volume":0.5607050061225891},{"timestamp":1742387520000,"open":363.331,"high":363.337,"low":363.227,"close":363.227,"volume":0.9345120191574097},{"timestamp":1742387580000,"open":363.282,"high":363.437,"low":363.272,"close":363.341,"volume":1.246001958847046},{"timestamp":1742387640000,"open":363.382,"high":363.491,"low":363.377,"close":363.389,"volume":1.1054999828338623},{"timestamp":1742387700000,"open":363.337,"high":363.342,"low":363.174,"close":363.199,"volume":1.3706010580062866},{"timestamp":1742387760000,"open":363.176,"high":363.176,"low":363.081,"close":363.089,"volume":0.4361000061035156},{"timestamp":1742387820000,"open":363.027,"high":363.09,"low":362.889,"close":363.028,"volume":1.3705999851226807},{"timestamp":1742387880000,"open":363.084,"high":363.171,"low":363.072,"close":363.171,"volume":0.6852999925613403},{"timestamp":1742387940000,"open":363.174,"high":363.174,"low":363.122,"close":363.122,"volume":0.12460000067949295},{"timestamp":1742388000000,"open":363.191,"high":363.233,"low":363.141,"close":363.177,"volume":0.4984009861946106},{"timestamp":1742388060000,"open":363.171,"high":363.339,"low":363.171,"close":363.339,"volume":0.6230000257492065},{"timestamp":1742388120000,"open":363.329,"high":363.432,"low":363.322,"close":363.333,"volume":1.3083109855651855},{"timestamp":1742388180000,"open":363.339,"high":363.477,"low":363.276,"close":363.323,"volume":1.0591000318527222},{"timestamp":1742388240000,"open":363.332,"high":363.533,"low":363.271,"close":363.487,"volume":0.8102399706840515},{"timestamp":1742388300000,"open":363.471,"high":363.793,"low":363.471,"close":363.793,"volume":2.1182010173797607},{"timestamp":1742388360000,"open":363.826,"high":363.942,"low":363.821,"close":363.881,"volume":0.9968000054359436},{"timestamp":1742388420000,"open":363.922,"high":364.139,"low":363.922,"close":363.98,"volume":1.246000051498413},{"timestamp":1742388480000,"open":363.942,"high":363.942,"low":363.821,"close":363.872,"volume":0.9968000054359436},{"timestamp":1742388540000,"open":363.891,"high":363.931,"low":363.774,"close":363.823,"volume":1.3083000183105469},{"timestamp":1742388600000,"open":363.789,"high":363.932,"low":363.733,"close":363.884,"volume":1.4332400560379028},{"timestamp":1742388660000,"open":363.927,"high":363.99,"low":363.921,"close":363.935,"volume":0.7479400038719177},{"timestamp":1742388720000,"open":363.975,"high":364.088,"low":363.881,"close":363.999,"volume":1.1837010383605957},{"timestamp":1742388780000,"open":363.982,"high":363.989,"low":363.871,"close":363.874,"volume":0.6852999925613403},{"timestamp":1742388840000,"open":363.949,"high":363.949,"low":363.824,"close":363.938,"volume":0.6230109930038452},{"timestamp":1742388900000,"open":363.987,"high":364.028,"low":363.873,"close":363.984,"volume":0.934499979019165},{"timestamp":1742388960000,"open":363.983,"high":364.285,"low":363.881,"close":364.19,"volume":1.6197999715805054},{"timestamp":1742389020000,"open":364.189,"high":364.239,"low":364.023,"close":364.029,"volume":0.8099110126495361},{"timestamp":1742389080000,"open":364.049,"high":364.091,"low":363.978,"close":364.091,"volume":0.4361000061035156},{"timestamp":1742389140000,"open":364.073,"high":364.099,"low":363.981,"close":364.032,"volume":0.8098999857902527},{"timestamp":1742389200000,"open":364.076,"high":364.284,"low":364.076,"close":364.228,"volume":1.1217410564422607},{"timestamp":1742389260000,"open":364.229,"high":364.233,"low":364.133,"close":364.14,"volume":0.5607110261917114},{"timestamp":1742389320000,"open":364.183,"high":364.286,"low":364.121,"close":364.234,"volume":0.9968010187149048},{"timestamp":1742389380000,"open":364.183,"high":364.249,"low":364.082,"close":364.123,"volume":0.7476009726524353},{"timestamp":1742389440000,"open":364.172,"high":364.336,"low":364.172,"close":364.189,"volume":1.1214109659194946},{"timestamp":1742389500000,"open":364.181,"high":364.189,"low":364.073,"close":364.084,"volume":1.1214109659194946},{"timestamp":1742389560000,"open":364.133,"high":364.189,"low":364.081,"close":364.13,"volume":1.1214020252227783},{"timestamp":1742389620000,"open":364.129,"high":364.232,"low":364.129,"close":364.173,"volume":0.31150001287460327},{"timestamp":1742389680000,"open":364.122,"high":364.33,"low":364.122,"close":364.226,"volume":0.9352920055389404},{"timestamp":1742389740000,"open":364.231,"high":364.237,"low":364.086,"close":364.224,"volume":1.3706010580062866},{"timestamp":1742389800000,"open":364.182,"high":364.337,"low":364.18,"close":364.181,"volume":0.7476119995117188},{"timestamp":1742389860000,"open":364.237,"high":364.293,"low":364.026,"close":364.085,"volume":1.6821000576019287},{"timestamp":1742389920000,"open":364.023,"high":364.189,"low":364.023,"close":364.175,"volume":0.6852999925613403},{"timestamp":1742389980000,"open":364.172,"high":364.172,"low":363.782,"close":363.782,"volume":0.9972609877586365},{"timestamp":1742390040000,"open":363.79,"high":363.874,"low":363.487,"close":363.531,"volume":1.86899995803833},{"timestamp":1742390100000,"open":363.623,"high":363.634,"low":363.529,"close":363.591,"volume":1.3083009719848633},{"timestamp":1742390160000,"open":363.641,"high":363.686,"low":363.529,"close":363.685,"volume":1.1214009523391724},{"timestamp":1742390220000,"open":363.635,"high":363.693,"low":363.625,"close":363.627,"volume":1.5575109720230103},{"timestamp":1742390280000,"open":363.522,"high":363.687,"low":363.522,"close":363.649,"volume":0.8106899857521057},{"timestamp":1742390340000,"open":363.629,"high":363.742,"low":363.592,"close":363.742,"volume":1.3083009719848633},{"timestamp":1742390400000,"open":363.69,"high":363.943,"low":363.69,"close":363.924,"volume":1.1836999654769897},{"timestamp":1742390460000,"open":363.889,"high":363.939,"low":363.874,"close":363.888,"volume":0.6852999925613403},{"timestamp":1742390520000,"open":363.873,"high":363.939,"low":363.821,"close":363.884,"volume":1.1214009523391724},{"timestamp":1742390580000,"open":363.924,"high":364.172,"low":363.888,"close":364.172,"volume":1.3706010580062866},{"timestamp":1742390640000,"open":364.171,"high":364.276,"low":364.03,"close":364.09,"volume":1.7444109916687012},{"timestamp":1742390700000,"open":364.083,"high":364.093,"low":363.977,"close":364.028,"volume":1.1837120056152344},{"timestamp":1742390760000,"open":364.026,"high":364.04,"low":363.881,"close":363.94,"volume":1.246000051498413},{"timestamp":1742390820000,"open":363.874,"high":364.343,"low":363.874,"close":364.343,"volume":1.6198019981384277},{"timestamp":1742390880000,"open":364.279,"high":364.299,"low":364.085,"close":364.235,"volume":1.6821010112762451},{"timestamp":1742390940000,"open":364.226,"high":364.338,"low":364.179,"close":364.281,"volume":1.0591000318527222},{"timestamp":1742391000000,"open":364.284,"high":364.284,"low":363.523,"close":363.525,"volume":2.429723024368286},{"timestamp":1742391060000,"open":363.474,"high":363.474,"low":363.28,"close":363.387,"volume":2.678900957107544},{"timestamp":1742391120000,"open":363.289,"high":363.642,"low":363.249,"close":363.572,"volume":2.367410898208618},{"timestamp":1742391180000,"open":363.589,"high":363.627,"low":363.139,"close":363.39,"volume":2.928441047668457},{"timestamp":1742391240000,"open":363.349,"high":363.443,"low":363.327,"close":363.443,"volume":1.6198010444641113},{"timestamp":1742391300000,"open":363.487,"high":363.587,"low":363.434,"close":363.499,"volume":1.5417109727859497},{"timestamp":1742391360000,"open":363.539,"high":363.549,"low":363.328,"close":363.434,"volume":2.305111885070801},{"timestamp":1742391420000,"open":363.443,"high":363.443,"low":363.072,"close":363.238,"volume":1.9936130046844482},{"timestamp":1742391480000,"open":363.283,"high":363.349,"low":363.181,"close":363.249,"volume":2.3674120903015137},{"timestamp":1742391540000,"open":363.222,"high":363.335,"low":363.128,"close":363.128,"volume":2.4923410415649414},{"timestamp":1742391600000,"open":363.19,"high":363.389,"low":363.123,"close":363.274,"volume":2.7256410121917725},{"timestamp":1742391660000,"open":363.273,"high":363.273,"low":363.026,"close":363.032,"volume":0.9968219995498657},{"timestamp":1742391720000,"open":363.037,"high":363.288,"low":362.981,"close":363.231,"volume":1.4332560300827026},{"timestamp":1742391780000,"open":363.293,"high":363.339,"low":363.092,"close":363.134,"volume":1.121399998664856},{"timestamp":1742391840000,"open":363.088,"high":363.09,"low":362.839,"close":362.839,"volume":1.557850956916809},{"timestamp":1742391900000,"open":362.84,"high":362.888,"low":362.439,"close":362.439,"volume":1.931650996208191},{"timestamp":1742391960000,"open":362.486,"high":362.738,"low":362.482,"close":362.691,"volume":2.367854118347168},{"timestamp":1742392020000,"open":362.626,"high":362.783,"low":362.392,"close":362.392,"volume":1.9313039779663086},{"timestamp":1742392080000,"open":362.438,"high":362.639,"low":362.43,"close":362.472,"volume":1.6198110580444336},{"timestamp":1742392140000,"open":362.488,"high":362.643,"low":362.427,"close":362.486,"volume":1.557500958442688},{"timestamp":1742392200000,"open":362.477,"high":362.599,"low":362.421,"close":362.487,"volume":1.3706010580062866},{"timestamp":1742392260000,"open":362.489,"high":362.489,"low":362.226,"close":362.28,"volume":1.4332400560379028},{"timestamp":1742392320000,"open":362.335,"high":362.342,"low":362.089,"close":362.091,"volume":1.3706010580062866},{"timestamp":1742392380000,"open":362.133,"high":362.182,"low":361.977,"close":362.138,"volume":1.5575109720230103},{"timestamp":1742392440000,"open":362.175,"high":362.241,"low":362.038,"close":362.173,"volume":1.8690149784088135},{"timestamp":1742392500000,"open":362.173,"high":362.241,"low":362.093,"close":362.235,"volume":1.167801022529602},{"timestamp":1742392560000,"open":362.242,"high":362.291,"low":362.178,"close":362.238,"volume":0.9971410036087036},{"timestamp":1742392620000,"open":362.286,"high":362.493,"low":362.286,"close":362.385,"volume":1.8693410158157349},{"timestamp":1742392680000,"open":362.335,"high":362.389,"low":362.174,"close":362.371,"volume":1.86899995803833},{"timestamp":1742392740000,"open":362.422,"high":362.449,"low":362.171,"close":362.232,"volume":1.4952000379562378},{"timestamp":1742392800000,"open":362.234,"high":362.537,"low":362.234,"close":362.522,"volume":1.9936009645462036},{"timestamp":1742392860000,"open":362.576,"high":362.799,"low":362.571,"close":362.781,"volume":1.7444239854812622},{"timestamp":1742392920000,"open":362.778,"high":362.949,"low":362.778,"close":362.93,"volume":1.8691710233688354},{"timestamp":1742392980000,"open":362.938,"high":363.029,"low":362.721,"close":362.786,"volume":1.9313119649887085},{"timestamp":1742393040000,"open":362.789,"high":363.193,"low":362.774,"close":363.18,"volume":2.584800958633423},{"timestamp":1742393100000,"open":363.087,"high":363.133,"low":362.976,"close":363.086,"volume":1.5575109720230103},{"timestamp":1742393160000,"open":363.091,"high":363.099,"low":363.023,"close":363.099,"volume":2.3054399490356445},{"timestamp":1742393220000,"open":363.077,"high":363.188,"low":363.072,"close":363.121,"volume":2.1805009841918945},{"timestamp":1742393280000,"open":363.078,"high":363.177,"low":363.075,"close":363.149,"volume":1.5575000047683716},{"timestamp":1742393340000,"open":363.185,"high":363.336,"low":363.181,"close":363.331,"volume":1.3083000183105469},{"timestamp":1742393400000,"open":363.342,"high":363.342,"low":363.122,"close":363.229,"volume":1.1214109659194946},{"timestamp":1742393460000,"open":363.272,"high":363.327,"low":363.271,"close":363.283,"volume":0.7476009726524353},{"timestamp":1742393520000,"open":363.174,"high":363.227,"low":362.975,"close":363.136,"volume":2.2431399822235107},{"timestamp":1742393580000,"open":363.185,"high":363.349,"low":363.185,"close":363.193,"volume":1.1217410564422607},{"timestamp":1742393640000,"open":363.237,"high":363.241,"low":363.073,"close":363.179,"volume":2.616611957550049},{"timestamp":1742393700000,"open":363.239,"high":363.243,"low":363.022,"close":363.185,"volume":3.1773009300231934},{"timestamp":1742393760000,"open":363.181,"high":363.181,"low":362.981,"close":362.993,"volume":0.9809330105781555},{"timestamp":1742393820000,"open":362.935,"high":362.981,"low":362.726,"close":362.826,"volume":1.8067229986190796},{"timestamp":1742393880000,"open":362.849,"high":362.893,"low":362.822,"close":362.875,"volume":1.121399998664856},{"timestamp":1742393940000,"open":362.878,"high":362.891,"low":362.722,"close":362.832,"volume":1.4328999519348145},{"timestamp":1742394000000,"open":362.834,"high":362.899,"low":362.73,"close":362.899,"volume":1.1840410232543945},{"timestamp":1742394060000,"open":362.878,"high":362.939,"low":362.821,"close":362.831,"volume":2.367403984069824},{"timestamp":1742394120000,"open":362.836,"high":362.991,"low":362.821,"close":362.991,"volume":1.9313000440597534},{"timestamp":1742394180000,"open":363.031,"high":363.133,"low":362.882,"close":363.042,"volume":1.2461700439453125},{"timestamp":1742394240000,"open":363.034,"high":363.233,"low":363.034,"close":363.141,"volume":1.5416109561920166},{"timestamp":1742394300000,"open":363.187,"high":363.291,"low":363.071,"close":363.28,"volume":1.744400978088379},{"timestamp":1742394360000,"open":363.277,"high":363.337,"low":362.981,"close":362.982,"volume":1.5579500198364258},{"timestamp":1742394420000,"open":362.983,"high":362.989,"low":362.671,"close":362.671,"volume":0.9349610209465027},{"timestamp":1742394480000,"open":362.74,"high":362.892,"low":362.478,"close":362.541,"volume":2.80350399017334},{"timestamp":1742394540000,"open":362.528,"high":362.641,"low":362.425,"close":362.525,"volume":1.6821130514144897},{"timestamp":1742394600000,"open":362.575,"high":363.143,"low":362.53,"close":362.989,"volume":2.2428131103515625},{"timestamp":1742394660000,"open":362.972,"high":362.972,"low":362.721,"close":362.721,"volume":1.121399998664856},{"timestamp":1742394720000,"open":362.779,"high":362.981,"low":362.74,"close":362.921,"volume":1.9936000108718872},{"timestamp":1742394780000,"open":362.973,"high":363.049,"low":362.887,"close":362.887,"volume":1.9313000440597534},{"timestamp":1742394840000,"open":362.942,"high":362.942,"low":362.821,"close":362.832,"volume":1.4952000379562378},{"timestamp":1742394900000,"open":362.831,"high":363.033,"low":362.823,"close":363.033,"volume":2.0559120178222656},{"timestamp":1742394960000,"open":363.049,"high":363.138,"low":362.882,"close":362.983,"volume":1.9936130046844482},{"timestamp":1742395020000,"open":362.939,"high":362.991,"low":362.773,"close":362.773,"volume":2.3050999641418457},{"timestamp":1742395080000,"open":362.822,"high":362.893,"low":362.822,"close":362.835,"volume":0.8722000122070312},{"timestamp":1742395140000,"open":362.786,"high":362.886,"low":362.771,"close":362.886,"volume":0.8098999857902527},{"timestamp":1742395200000,"open":362.878,"high":363.035,"low":362.874,"close":362.874,"volume":1.4329010248184204},{"timestamp":1742395260000,"open":362.833,"high":362.899,"low":362.773,"close":362.873,"volume":0.9969720244407654},{"timestamp":1742395320000,"open":362.942,"high":362.999,"low":362.921,"close":362.939,"volume":1.308640956878662},{"timestamp":1742395380000,"open":362.933,"high":362.991,"low":362.872,"close":362.932,"volume":1.5578399896621704},{"timestamp":1742395440000,"open":362.899,"high":362.989,"low":362.822,"close":362.88,"volume":1.9936009645462036},{"timestamp":1742395500000,"open":362.923,"high":362.923,"low":362.834,"close":362.882,"volume":0.31150001287460327},{"timestamp":1742395560000,"open":362.832,"high":362.84,"low":362.634,"close":362.671,"volume":1.3083009719848633},{"timestamp":1742395620000,"open":362.729,"high":363.337,"low":362.721,"close":363.233,"volume":1.9936009645462036},{"timestamp":1742395680000,"open":363.129,"high":363.182,"low":362.924,"close":363.049,"volume":1.931311011314392},{"timestamp":1742395740000,"open":362.982,"high":363.138,"low":362.928,"close":362.942,"volume":2.118222951889038},{"timestamp":1742395800000,"open":362.979,"high":363.238,"low":362.978,"close":363.238,"volume":1.9936000108718872},{"timestamp":1742395860000,"open":363.185,"high":363.321,"low":363.185,"close":363.243,"volume":0.9968000054359436},{"timestamp":1742395920000,"open":363.249,"high":363.533,"low":363.222,"close":363.533,"volume":1.6198010444641113},{"timestamp":1742395980000,"open":363.581,"high":363.643,"low":363.521,"close":363.599,"volume":1.9316409826278687},{"timestamp":1742396040000,"open":363.531,"high":363.592,"low":363.431,"close":363.571,"volume":1.993939995765686},{"timestamp":1742396100000,"open":363.588,"high":363.688,"low":363.521,"close":363.627,"volume":1.5575000047683716},{"timestamp":1742396160000,"open":363.633,"high":363.837,"low":363.632,"close":363.734,"volume":0.9968000054359436},{"timestamp":1742396220000,"open":363.692,"high":363.987,"low":363.674,"close":363.893,"volume":1.9313009977340698},{"timestamp":1742396280000,"open":363.938,"high":364.082,"low":363.872,"close":363.978,"volume":1.1836999654769897},{"timestamp":1742396340000,"open":363.972,"high":364.033,"low":363.871,"close":363.871,"volume":1.8690110445022583},{"timestamp":1742396400000,"open":363.933,"high":364.186,"low":363.921,"close":364.127,"volume":2.66300106048584},{"timestamp":1742396460000,"open":364.183,"high":364.183,"low":363.828,"close":364.024,"volume":2.9284520149230957},{"timestamp":1742396520000,"open":363.993,"high":364.337,"low":363.981,"close":364.333,"volume":2.6166000366210938},{"timestamp":1742396580000,"open":364.385,"high":364.388,"low":364.173,"close":364.243,"volume":2.242799997329712},{"timestamp":1742396640000,"open":364.281,"high":364.393,"low":364.225,"close":364.393,"volume":2.118551015853882},{"timestamp":1742396700000,"open":364.421,"high":364.442,"low":364.231,"close":364.349,"volume":1.8531010150909424},{"timestamp":1742396760000,"open":364.333,"high":364.449,"low":364.29,"close":364.449,"volume":1.557502031326294},{"timestamp":1742396820000,"open":364.477,"high":364.549,"low":364.471,"close":364.471,"volume":1.3083000183105469},{"timestamp":1742396880000,"open":364.525,"high":364.525,"low":364.373,"close":364.399,"volume":1.3083000183105469},{"timestamp":1742396940000,"open":364.33,"high":364.543,"low":364.321,"close":364.483,"volume":2.538400888442993},{"timestamp":1742397000000,"open":364.483,"high":364.528,"low":364.324,"close":364.472,"volume":1.1836999654769897},{"timestamp":1742397060000,"open":364.432,"high":364.541,"low":364.326,"close":364.326,"volume":1.3706010580062866},{"timestamp":1742397120000,"open":364.378,"high":364.439,"low":364.228,"close":364.289,"volume":1.6198110580444336},{"timestamp":1742397180000,"open":364.281,"high":364.436,"low":364.222,"close":364.436,"volume":1.1836999654769897},{"timestamp":1742397240000,"open":364.474,"high":364.489,"low":364.289,"close":364.289,"volume":1.3706010580062866},{"timestamp":1742397300000,"open":364.239,"high":364.239,"low":364.173,"close":364.176,"volume":0.8722000122070312},{"timestamp":1742397360000,"open":364.18,"high":364.18,"low":363.821,"close":363.836,"volume":0.7476000189781189},{"timestamp":1742397420000,"open":363.824,"high":363.999,"low":363.777,"close":363.93,"volume":1.744400978088379},{"timestamp":1742397480000,"open":363.928,"high":363.937,"low":363.772,"close":363.876,"volume":1.9313119649887085},{"timestamp":1742397540000,"open":363.828,"high":363.899,"low":363.784,"close":363.842,"volume":1.5578399896621704},{"timestamp":1742397600000,"open":363.885,"high":363.992,"low":363.872,"close":363.935,"volume":2.1182000637054443},{"timestamp":1742397660000,"open":363.928,"high":363.933,"low":363.771,"close":363.784,"volume":1.417011022567749},{"timestamp":1742397720000,"open":363.838,"high":363.838,"low":363.625,"close":363.649,"volume":1.2301019430160522},{"timestamp":1742397780000,"open":363.672,"high":363.839,"low":363.672,"close":363.821,"volume":1.7444000244140625},{"timestamp":1742397840000,"open":363.791,"high":363.889,"low":363.791,"close":363.874,"volume":0.9968019723892212},{"timestamp":1742397900000,"open":363.89,"high":363.991,"low":363.874,"close":363.986,"volume":0.8099110126495361},{"timestamp":1742397960000,"open":363.999,"high":364.049,"low":363.937,"close":363.937,"volume":0.9968109726905823},{"timestamp":1742398020000,"open":363.936,"high":363.991,"low":363.872,"close":363.923,"volume":1.3083219528198242},{"timestamp":1742398080000,"open":363.893,"high":363.899,"low":363.773,"close":363.773,"volume":1.5575000047683716},{"timestamp":1742398140000,"open":363.79,"high":363.791,"low":363.68,"close":363.692,"volume":0.8725399971008301},{"timestamp":1742398200000,"open":363.681,"high":363.681,"low":363.422,"close":363.531,"volume":1.3083000183105469},{"timestamp":1742398260000,"open":363.525,"high":363.783,"low":363.525,"close":363.781,"volume":2.056241035461426},{"timestamp":1742398320000,"open":363.723,"high":363.884,"low":363.723,"close":363.782,"volume":1.1836999654769897},{"timestamp":1742398380000,"open":363.829,"high":363.993,"low":363.829,"close":363.984,"volume":1.4952000379562378},{"timestamp":1742398440000,"open":363.929,"high":363.943,"low":363.821,"close":363.822,"volume":1.121399998664856},{"timestamp":1742398500000,"open":363.832,"high":363.879,"low":363.675,"close":363.685,"volume":0.9968000054359436},{"timestamp":1742398560000,"open":363.637,"high":363.689,"low":363.571,"close":363.681,"volume":0.7476009726524353},{"timestamp":1742398620000,"open":363.735,"high":363.789,"low":363.671,"close":363.678,"volume":1.6198010444641113},{"timestamp":1742398680000,"open":363.691,"high":363.737,"low":363.371,"close":363.622,"volume":2.788053035736084},{"timestamp":1742398740000,"open":363.639,"high":363.891,"low":363.471,"close":363.534,"volume":1.931311011314392},{"timestamp":1742398800000,"open":363.48,"high":363.788,"low":363.471,"close":363.588,"volume":1.8067009449005127},{"timestamp":1742398860000,"open":363.59,"high":363.59,"low":363.127,"close":363.276,"volume":1.7444219589233398},{"timestamp":1742398920000,"open":363.229,"high":363.643,"low":363.229,"close":363.64,"volume":1.869339942932129},{"timestamp":1742398980000,"open":363.69,"high":363.771,"low":363.621,"close":363.691,"volume":1.557500958442688},{"timestamp":1742399040000,"open":363.632,"high":363.742,"low":363.579,"close":363.676,"volume":1.86899995803833},{"timestamp":1742399100000,"open":363.736,"high":363.833,"low":363.649,"close":363.822,"volume":1.5575000047683716},{"timestamp":1742399160000,"open":363.822,"high":363.833,"low":363.625,"close":363.632,"volume":1.9313119649887085},{"timestamp":1742399220000,"open":363.636,"high":363.636,"low":363.522,"close":363.53,"volume":0.7476000189781189},{"timestamp":1742399280000,"open":363.575,"high":363.641,"low":363.489,"close":363.489,"volume":0.8098999857902527},{"timestamp":1742399340000,"open":363.422,"high":363.735,"low":363.422,"close":363.735,"volume":1.682440996170044},{"timestamp":1742399400000,"open":363.789,"high":363.942,"low":363.723,"close":363.727,"volume":1.7444000244140625},{"timestamp":1742399460000,"open":363.771,"high":363.839,"low":363.689,"close":363.73,"volume":0.934499979019165},{"timestamp":1742399520000,"open":363.771,"high":363.839,"low":363.632,"close":363.632,"volume":1.1837010383605957},{"timestamp":1742399580000,"open":363.634,"high":363.731,"low":363.471,"close":363.542,"volume":1.9154009819030762},{"timestamp":1742399640000,"open":363.571,"high":363.678,"low":363.531,"close":363.63,"volume":1.6199829578399658},{"timestamp":1742399700000,"open":363.588,"high":363.784,"low":363.588,"close":363.784,"volume":0.8722010254859924},{"timestamp":1742399760000,"open":363.742,"high":363.832,"low":363.632,"close":363.741,"volume":1.744400978088379},{"timestamp":1742399820000,"open":363.773,"high":363.793,"low":363.724,"close":363.729,"volume":1.3083000183105469},{"timestamp":1742399880000,"open":363.725,"high":363.838,"low":363.673,"close":363.724,"volume":1.432911992073059},{"timestamp":1742399940000,"open":363.749,"high":363.749,"low":363.572,"close":363.64,"volume":1.6821000576019287},{"timestamp":1742400000000,"open":363.686,"high":363.686,"low":363.371,"close":363.426,"volume":2.056241989135742},{"timestamp":1742400060000,"open":363.436,"high":363.436,"low":363.127,"close":363.286,"volume":2.9123001098632812},{"timestamp":1742400120000,"open":363.33,"high":363.393,"low":363.289,"close":363.373,"volume":1.3083000183105469},{"timestamp":1742400180000,"open":363.382,"high":363.382,"low":363.132,"close":363.143,"volume":0.8098999857902527},{"timestamp":1742400240000,"open":363.129,"high":363.289,"low":363.079,"close":363.079,"volume":1.6198010444641113},{"timestamp":1742400300000,"open":363.133,"high":363.441,"low":363.074,"close":363.441,"volume":2.180851936340332},{"timestamp":1742400360000,"open":363.381,"high":363.481,"low":363.374,"close":363.383,"volume":1.9313009977340698},{"timestamp":1742400420000,"open":363.372,"high":363.442,"low":363.177,"close":363.327,"volume":2.5543010234832764},{"timestamp":1742400480000,"open":363.228,"high":363.488,"low":363.226,"close":363.226,"volume":1.869001030921936},{"timestamp":1742400540000,"open":363.191,"high":363.242,"low":362.925,"close":362.925,"volume":1.682121992111206},{"timestamp":1742400600000,"open":362.981,"high":363.041,"low":362.921,"close":363.023,"volume":1.4329010248184204},{"timestamp":1742400660000,"open":363.086,"high":363.086,"low":362.833,"close":362.921,"volume":1.8690110445022583},{"timestamp":1742400720000,"open":362.882,"high":362.985,"low":362.871,"close":362.88,"volume":2.118211030960083},{"timestamp":1742400780000,"open":362.821,"high":362.993,"low":362.788,"close":362.981,"volume":1.4952000379562378},{"timestamp":1742400840000,"open":362.93,"high":363.149,"low":362.927,"close":363.127,"volume":1.557500958442688},{"timestamp":1742400900000,"open":363.082,"high":363.236,"low":362.981,"close":363.038,"volume":2.242799997329712},{"timestamp":1742400960000,"open":363.072,"high":363.093,"low":363.025,"close":363.086,"volume":0.8099009990692139},{"timestamp":1742401020000,"open":363.09,"high":363.131,"low":363.022,"close":363.131,"volume":1.8070399761199951},{"timestamp":1742401080000,"open":363.138,"high":363.139,"low":362.975,"close":363.126,"volume":1.433081030845642},{"timestamp":1742401140000,"open":363.08,"high":363.092,"low":362.972,"close":362.992,"volume":1.370602011680603},{"timestamp":1742401200000,"open":362.939,"high":362.993,"low":362.922,"close":362.984,"volume":1.3083000183105469},{"timestamp":1742401260000,"open":362.989,"high":362.989,"low":362.575,"close":362.874,"volume":1.9313009977340698},{"timestamp":1742401320000,"open":362.887,"high":363.038,"low":362.838,"close":363.033,"volume":1.1214009523391724},{"timestamp":1742401380000,"open":363.049,"high":363.076,"low":362.821,"close":362.821,"volume":1.1836999654769897},{"timestamp":1742401440000,"open":362.784,"high":362.939,"low":362.772,"close":362.891,"volume":0.9968010187149048},{"timestamp":1742401500000,"open":362.885,"high":362.993,"low":362.876,"close":362.926,"volume":1.4329010248184204},{"timestamp":1742401560000,"open":362.982,"high":363.075,"low":362.928,"close":363.037,"volume":1.4328999519348145},{"timestamp":1742401620000,"open":362.999,"high":363.042,"low":362.972,"close":362.972,"volume":0.4984000027179718},{"timestamp":1742401680000,"open":362.973,"high":363.125,"low":362.973,"close":363.073,"volume":2.242799997329712},{"timestamp":1742401740000,"open":363.125,"high":363.235,"low":362.989,"close":362.999,"volume":2.2428150177001953}]