[{"timestamp":1742371200000,"open":363.742,"high":363.742,"low":362.86,"close":363.342,"volume":0.3149999976158142},{"timestamp":1742371320000,"open":363.245,"high":363.336,"low":363.239,"close":363.239,"volume":0.05400000140070915},{"timestamp":1742371380000,"open":363.318,"high":363.318,"low":363.318,"close":363.318,"volume":0.017999999225139618},{"timestamp":1742371440000,"open":363.251,"high":363.336,"low":363.251,"close":363.257,"volume":0.05400000140070915},{"timestamp":1742371500000,"open":363.315,"high":363.357,"low":363.242,"close":363.357,"volume":0.05400000140070915},{"timestamp":1742371620000,"open":363.221,"high":363.339,"low":363.215,"close":363.215,"volume":0.05400000140070915},{"timestamp":1742371680000,"open":363.336,"high":363.336,"low":363.236,"close":363.236,"volume":0.035999998450279236},{"timestamp":1742371740000,"open":363.357,"high":363.357,"low":363.357,"close":363.357,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":363.251,"high":363.342,"low":363.242,"close":363.242,"volume":0.05400000140070915},{"timestamp":1742371860000,"open":363.318,"high":363.318,"low":363.318,"close":363.318,"volume":0.017999999225139618},{"timestamp":1742372040000,"open":363.245,"high":363.327,"low":363.245,"close":363.327,"volume":0.035999998450279236},{"timestamp":1742372160000,"open":363.236,"high":363.236,"low":363.236,"close":363.236,"volume":0.017999999225139618},{"timestamp":1742372520000,"open":363.354,"high":363.354,"low":363.342,"close":363.342,"volume":0.027000000700354576},{"timestamp":1742372640000,"open":363.239,"high":363.239,"low":363.239,"close":363.239,"volume":0.017999999225139618},{"timestamp":1742372700000,"open":363.324,"high":363.333,"low":363.324,"close":363.333,"volume":0.027000000700354576},{"timestamp":1742372820000,"open":363.227,"high":363.389,"low":363.227,"close":363.351,"volume":0.07199999690055847},{"timestamp":1742372940000,"open":363.224,"high":363.348,"low":363.224,"close":363.348,"volume":0.035999998450279236},{"timestamp":1742373000000,"open":363.239,"high":363.239,"low":363.239,"close":363.239,"volume":0.017999999225139618},{"timestamp":1742373060000,"open":363.363,"high":363.363,"low":363.239,"close":363.239,"volume":0.035999998450279236},{"timestamp":1742373420000,"open":363.324,"high":363.324,"low":363.324,"close":363.324,"volume":0.017999999225139618},{"timestamp":1742373540000,"open":363.251,"high":363.251,"low":363.251,"close":363.251,"volume":0.017999999225139618},{"timestamp":1742373900000,"open":363.554,"high":363.554,"low":363.415,"close":363.415,"volume":0.05400000140070915},{"timestamp":1742374560000,"open":363.53,"high":363.53,"low":363.53,"close":363.53,"volume":0.017999999225139618},{"timestamp":1742374920000,"open":363.424,"high":363.424,"low":363.424,"close":363.424,"volume":0.017999999225139618},{"timestamp":1742375040000,"open":363.548,"high":363.563,"low":363.415,"close":363.521,"volume":0.09000000357627869},{"timestamp":1742375280000,"open":363.427,"high":363.527,"low":363.427,"close":363.436,"volume":0.05400000140070915},{"timestamp":1742375340000,"open":363.589,"high":363.589,"low":363.489,"close":363.554,"volume":0.06300000101327896},{"timestamp":1742375400000,"open":363.424,"high":363.424,"low":363.424,"close":363.424,"volume":0.017999999225139618},{"timestamp":1742375580000,"open":363.518,"high":363.518,"low":363.436,"close":363.442,"volume":0.05400000140070915},{"timestamp":1742375640000,"open":363.557,"high":363.56,"low":363.489,"close":363.489,"volume":0.04500000178813934},{"timestamp":1742375700000,"open":363.527,"high":363.527,"low":363.527,"close":363.527,"volume":0.017999999225139618},{"timestamp":1742375760000,"open":363.424,"high":363.548,"low":363.424,"close":363.548,"volume":0.035999998450279236},{"timestamp":1742375820000,"open":363.445,"high":363.524,"low":363.445,"close":363.524,"volume":0.035999998450279236},{"timestamp":1742375880000,"open":363.489,"high":363.489,"low":363.489,"close":363.489,"volume":0.017999999225139618},{"timestamp":1742375940000,"open":363.557,"high":363.557,"low":363.433,"close":363.524,"volume":0.05400000140070915},{"timestamp":1742376000000,"open":363.427,"high":363.515,"low":363.418,"close":363.515,"volume":0.05400000140070915},{"timestamp":1742376060000,"open":363.424,"high":363.424,"low":363.424,"close":363.424,"volume":0.017999999225139618},{"timestamp":1742376120000,"open":363.518,"high":363.533,"low":363.448,"close":363.448,"volume":0.1080000028014183},{"timestamp":1742376180000,"open":363.548,"high":363.554,"low":363.415,"close":363.415,"volume":0.07199999690055847},{"timestamp":1742376240000,"open":363.521,"high":363.536,"low":363.415,"close":363.536,"volume":0.05400000140070915},{"timestamp":1742376360000,"open":363.399,"high":363.399,"low":363.224,"close":363.321,"volume":0.05400000140070915},{"timestamp":1742376480000,"open":363.233,"high":363.289,"low":363.233,"close":363.289,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":363.36,"high":363.389,"low":363.221,"close":363.221,"volume":0.09000000357627869},{"timestamp":1742376780000,"open":363.389,"high":363.389,"low":363.233,"close":363.233,"volume":0.07199999690055847},{"timestamp":1742376840000,"open":363.339,"high":363.348,"low":363.339,"close":363.348,"volume":0.027000000700354576},{"timestamp":1742376960000,"open":363.26,"high":363.354,"low":363.26,"close":363.354,"volume":0.035999998450279236},{"timestamp":1742377140000,"open":363.239,"high":363.239,"low":363.239,"close":363.239,"volume":0.017999999225139618},{"timestamp":1742377500000,"open":363.321,"high":363.389,"low":363.248,"close":363.389,"volume":0.06300000101327896},{"timestamp":1742377980000,"open":363.239,"high":363.239,"low":363.239,"close":363.239,"volume":0.017999999225139618},{"timestamp":1742378100000,"open":363.351,"high":363.351,"low":363.351,"close":363.351,"volume":0.017999999225139618},{"timestamp":1742378280000,"open":363.245,"high":363.551,"low":363.245,"close":363.551,"volume":0.07199999690055847},{"timestamp":1742378340000,"open":363.334,"high":363.334,"low":363.315,"close":363.315,"volume":0.035999998450279236},{"timestamp":1742378400000,"open":363.254,"high":363.254,"low":363.254,"close":363.254,"volume":0.017999999225139618},{"timestamp":1742378700000,"open":363.354,"high":363.354,"low":363.354,"close":363.354,"volume":0.017999999225139618},{"timestamp":1742378820000,"open":363.26,"high":363.26,"low":363.26,"close":363.26,"volume":0.017999999225139618},{"timestamp":1742379360000,"open":363.339,"high":363.339,"low":363.339,"close":363.339,"volume":0.017999999225139618},{"timestamp":1742379660000,"open":363.233,"high":363.233,"low":363.233,"close":363.233,"volume":0.017999999225139618},{"timestamp":1742379720000,"open":363.342,"high":363.342,"low":363.342,"close":363.342,"volume":0.017999999225139618},{"timestamp":1742379840000,"open":363.263,"high":363.263,"low":363.263,"close":363.263,"volume":0.017999999225139618},{"timestamp":1742379900000,"open":363.321,"high":363.321,"low":363.289,"close":363.289,"volume":0.035999998450279236},{"timestamp":1742380560000,"open":363.342,"high":363.351,"low":363.289,"close":363.351,"volume":0.06300000101327896},{"timestamp":1742380620000,"open":363.26,"high":363.26,"low":363.26,"close":363.26,"volume":0.017999999225139618},{"timestamp":1742380680000,"open":363.348,"high":363.348,"low":363.348,"close":363.348,"volume":0.017999999225139618},{"timestamp":1742380740000,"open":363.289,"high":363.289,"low":363.289,"close":363.289,"volume":0.017999999225139618},{"timestamp":1742380860000,"open":363.339,"high":363.339,"low":363.339,"close":363.339,"volume":0.017999999225139618},{"timestamp":1742380920000,"open":363.251,"high":363.324,"low":363.251,"close":363.324,"volume":0.035999998450279236},{"timestamp":1742380980000,"open":363.254,"high":363.254,"low":363.254,"close":363.254,"volume":0.017999999225139618},{"timestamp":1742381040000,"open":363.318,"high":363.318,"low":363.318,"close":363.318,"volume":0.017999999225139618},{"timestamp":1742381100000,"open":363.257,"high":363.324,"low":363.257,"close":363.324,"volume":0.04500000178813934},{"timestamp":1742381160000,"open":363.289,"high":363.289,"low":363.289,"close":363.289,"volume":0.017999999225139618},{"timestamp":1742381220000,"open":363.327,"high":363.327,"low":363.227,"close":363.227,"volume":0.035999998450279236},{"timestamp":1742381280000,"open":363.348,"high":363.348,"low":363.257,"close":363.336,"volume":0.05400000140070915},{"timestamp":1742381340000,"open":363.242,"high":363.318,"low":363.242,"close":363.318,"volume":0.035999998450279236},{"timestamp":1742381400000,"open":363.289,"high":363.342,"low":363.251,"close":363.251,"volume":0.05400000140070915},{"timestamp":1742381700000,"open":363.389,"high":363.389,"low":363.389,"close":363.389,"volume":0.017999999225139618},{"timestamp":1742381760000,"open":363.248,"high":363.248,"low":363.248,"close":363.248,"volume":0.017999999225139618},{"timestamp":1742381820000,"open":363.339,"high":363.339,"low":363.339,"close":363.339,"volume":0.017999999225139618},{"timestamp":1742382480000,"open":363.239,"high":363.239,"low":363.239,"close":363.239,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":363.357,"high":363.357,"low":363.263,"close":363.263,"volume":0.035999998450279236},{"timestamp":1742382600000,"open":363.321,"high":363.321,"low":363.321,"close":363.321,"volume":0.017999999225139618},{"timestamp":1742382840000,"open":363.236,"high":363.315,"low":363.236,"close":363.315,"volume":0.035999998450279236},{"timestamp":1742383140000,"open":363.254,"high":363.357,"low":363.254,"close":363.357,"volume":0.035999998450279236},{"timestamp":1742383560000,"open":363.254,"high":363.254,"low":363.254,"close":363.254,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":363.336,"high":363.336,"low":363.336,"close":363.336,"volume":0.017999999225139618},{"timestamp":1742384220000,"open":363.236,"high":363.357,"low":363.227,"close":363.354,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":363.248,"high":363.363,"low":363.236,"close":363.357,"volume":0.09000000357627869},{"timestamp":1742384760000,"open":363.23,"high":363.342,"low":363.23,"close":363.342,"volume":0.035999998450279236},{"timestamp":1742384820000,"open":363.221,"high":363.221,"low":363.221,"close":363.221,"volume":0.017999999225139618},{"timestamp":1742385060000,"open":363.321,"high":363.351,"low":363.257,"close":363.257,"volume":0.04500000178813934},{"timestamp":1742385120000,"open":363.363,"high":363.363,"low":363.245,"close":363.245,"volume":0.05400000140070915},{"timestamp":1742385420000,"open":363.345,"high":363.345,"low":363.221,"close":363.221,"volume":0.035999998450279236},{"timestamp":1742385480000,"open":363.351,"high":363.351,"low":363.263,"close":363.263,"volume":0.035999998450279236},{"timestamp":1742385540000,"open":363.333,"high":363.333,"low":363.333,"close":363.333,"volume":0.017999999225139618},{"timestamp":1742385600000,"open":363.227,"high":363.354,"low":363.227,"close":363.354,"volume":0.035999998450279236},{"timestamp":1742385720000,"open":363.215,"high":363.357,"low":363.215,"close":363.357,"volume":0.035999998450279236},{"timestamp":1742385780000,"open":363.215,"high":363.215,"low":363.215,"close":363.215,"volume":0.017999999225139618},{"timestamp":1742385840000,"open":363.33,"high":363.33,"low":363.227,"close":363.227,"volume":0.035999998450279236},{"timestamp":1742385960000,"open":363.321,"high":363.321,"low":363.321,"close":363.321,"volume":0.017999999225139618},{"timestamp":1742386020000,"open":363.236,"high":363.236,"low":363.215,"close":363.215,"volume":0.035999998450279236},{"timestamp":1742386080000,"open":363.348,"high":363.348,"low":363.251,"close":363.33,"volume":0.05400000140070915},{"timestamp":1742386140000,"open":363.23,"high":363.336,"low":363.23,"close":363.289,"volume":0.05400000140070915},{"timestamp":1742386200000,"open":363.336,"high":363.336,"low":363.336,"close":363.336,"volume":0.017999999225139618},{"timestamp":1742386260000,"open":363.245,"high":363.348,"low":363.245,"close":363.348,"volume":0.09000000357627869},{"timestamp":1742386320000,"open":363.224,"high":363.345,"low":363.224,"close":363.318,"volume":0.07199999690055847},{"timestamp":1742386380000,"open":363.254,"high":363.354,"low":363.221,"close":363.354,"volume":0.07199999690055847},{"timestamp":1742386440000,"open":363.218,"high":363.321,"low":363.218,"close":363.321,"volume":0.07199999690055847},{"timestamp":1742386500000,"open":363.224,"high":363.389,"low":363.224,"close":363.227,"volume":0.09000000357627869},{"timestamp":1742386560000,"open":363.348,"high":363.348,"low":363.348,"close":363.348,"volume":0.017999999225139618},{"timestamp":1742386620000,"open":363.221,"high":363.221,"low":363.221,"close":363.221,"volume":0.017999999225139618},{"timestamp":1742386680000,"open":363.336,"high":363.336,"low":363.336,"close":363.336,"volume":0.017999999225139618},{"timestamp":1742386740000,"open":363.251,"high":363.251,"low":363.251,"close":363.251,"volume":0.017999999225139618},{"timestamp":1742386800000,"open":363.33,"high":363.357,"low":363.227,"close":363.236,"volume":0.1080000028014183},{"timestamp":1742386860000,"open":363.342,"high":363.351,"low":363.236,"close":363.289,"volume":0.07199999690055847},{"timestamp":1742386920000,"open":363.321,"high":363.389,"low":363.242,"close":363.389,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":363.23,"high":363.318,"low":363.23,"close":363.318,"volume":0.035999998450279236},{"timestamp":1742387040000,"open":363.289,"high":363.33,"low":363.257,"close":363.257,"volume":0.05400000140070915},{"timestamp":1742387100000,"open":363.315,"high":363.354,"low":363.236,"close":363.354,"volume":0.06300000101327896},{"timestamp":1742387160000,"open":363.23,"high":363.23,"low":363.23,"close":363.23,"volume":0.017999999225139618},{"timestamp":1742387220000,"open":363.363,"high":363.363,"low":363.363,"close":363.363,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":363.224,"high":363.33,"low":363.224,"close":363.33,"volume":0.035999998450279236},{"timestamp":1742387340000,"open":363.251,"high":363.251,"low":363.251,"close":363.251,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":363.318,"high":363.36,"low":363.248,"close":363.36,"volume":0.05400000140070915},{"timestamp":1742387460000,"open":363.257,"high":363.563,"low":363.221,"close":363.521,"volume":0.14399999380111694},{"timestamp":1742387520000,"open":363.421,"high":363.542,"low":363.421,"close":363.43,"volume":0.05400000140070915},{"timestamp":1742387820000,"open":363.524,"high":363.524,"low":363.524,"close":363.524,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":363.457,"high":363.457,"low":363.457,"close":363.457,"volume":0.017999999225139618},{"timestamp":1742388360000,"open":363.515,"high":363.554,"low":363.448,"close":363.46,"volume":0.0989999994635582},{"timestamp":1742388420000,"open":363.536,"high":363.536,"low":363.415,"close":363.415,"volume":0.04500000178813934},{"timestamp":1742388480000,"open":363.539,"high":363.539,"low":363.539,"close":363.539,"volume":0.017999999225139618},{"timestamp":1742388660000,"open":363.46,"high":363.46,"low":363.46,"close":363.46,"volume":0.017999999225139618},{"timestamp":1742388720000,"open":363.557,"high":363.557,"low":363.557,"close":363.557,"volume":0.017999999225139618},{"timestamp":1742388780000,"open":363.442,"high":363.533,"low":363.442,"close":363.533,"volume":0.035999998450279236},{"timestamp":1742388840000,"open":363.463,"high":363.463,"low":363.463,"close":363.463,"volume":0.017999999225139618},{"timestamp":1742389080000,"open":363.56,"high":363.56,"low":363.56,"close":363.56,"volume":0.017999999225139618},{"timestamp":1742389140000,"open":363.433,"high":363.56,"low":363.433,"close":363.56,"volume":0.035999998450279236},{"timestamp":1742389200000,"open":363.421,"high":363.421,"low":363.421,"close":363.421,"volume":0.017999999225139618},{"timestamp":1742389380000,"open":363.536,"high":363.557,"low":363.418,"close":363.557,"volume":0.05400000140070915},{"timestamp":1742389620000,"open":363.454,"high":363.524,"low":363.454,"close":363.524,"volume":0.035999998450279236},{"timestamp":1742389680000,"open":363.46,"high":363.46,"low":363.46,"close":363.46,"volume":0.017999999225139618},{"timestamp":1742389740000,"open":363.557,"high":363.557,"low":363.451,"close":363.451,"volume":0.035999998450279236},{"timestamp":1742390040000,"open":363.56,"high":363.56,"low":363.56,"close":363.56,"volume":0.017999999225139618},{"timestamp":1742390100000,"open":363.457,"high":363.536,"low":363.457,"close":363.536,"volume":0.035999998450279236},{"timestamp":1742390580000,"open":363.46,"high":363.46,"low":363.46,"close":363.46,"volume":0.017999999225139618},{"timestamp":1742390700000,"open":363.563,"high":363.563,"low":363.563,"close":363.563,"volume":0.017999999225139618},{"timestamp":1742390760000,"open":363.442,"high":363.442,"low":363.442,"close":363.442,"volume":0.017999999225139618},{"timestamp":1742391000000,"open":363.545,"high":363.545,"low":363.415,"close":363.415,"volume":0.05400000140070915},{"timestamp":1742391420000,"open":363.539,"high":363.539,"low":363.539,"close":363.539,"volume":0.017999999225139618},{"timestamp":1742391600000,"open":363.463,"high":363.521,"low":363.463,"close":363.521,"volume":0.035999998450279236},{"timestamp":1742391780000,"open":363.454,"high":363.454,"low":363.454,"close":363.454,"volume":0.017999999225139618},{"timestamp":1742391840000,"open":363.521,"high":363.521,"low":363.415,"close":363.415,"volume":0.035999998450279236},{"timestamp":1742391900000,"open":363.527,"high":363.527,"low":363.527,"close":363.527,"volume":0.017999999225139618},{"timestamp":1742391960000,"open":363.527,"high":363.527,"low":363.415,"close":363.415,"volume":0.027000000700354576},{"timestamp":1742392020000,"open":363.527,"high":363.527,"low":363.527,"close":363.527,"volume":0.017999999225139618},{"timestamp":1742392440000,"open":363.445,"high":363.533,"low":363.445,"close":363.533,"volume":0.035999998450279236},{"timestamp":1742392620000,"open":363.421,"high":363.421,"low":363.421,"close":363.421,"volume":0.017999999225139618},{"timestamp":1742392800000,"open":363.521,"high":363.521,"low":363.521,"close":363.521,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":363.457,"high":363.527,"low":363.457,"close":363.527,"volume":0.035999998450279236},{"timestamp":1742393100000,"open":363.436,"high":363.545,"low":363.436,"close":363.442,"volume":0.06300000101327896},{"timestamp":1742393220000,"open":363.533,"high":363.533,"low":363.533,"close":363.533,"volume":0.017999999225139618},{"timestamp":1742393280000,"open":363.445,"high":363.445,"low":363.445,"close":363.445,"volume":0.017999999225139618},{"timestamp":1742393340000,"open":363.515,"high":363.515,"low":363.515,"close":363.515,"volume":0.017999999225139618},{"timestamp":1742393460000,"open":363.418,"high":363.418,"low":363.418,"close":363.418,"volume":0.017999999225139618},{"timestamp":1742393580000,"open":363.524,"high":363.524,"low":363.524,"close":363.524,"volume":0.017999999225139618},{"timestamp":1742393880000,"open":363.454,"high":363.56,"low":363.454,"close":363.56,"volume":0.035999998450279236},{"timestamp":1742393940000,"open":363.445,"high":363.563,"low":363.439,"close":363.457,"volume":0.12600000202655792},{"timestamp":1742394060000,"open":363.527,"high":363.527,"low":363.527,"close":363.527,"volume":0.017999999225139618},{"timestamp":1742394420000,"open":363.439,"high":363.536,"low":363.415,"close":363.536,"volume":0.14399999380111694},{"timestamp":1742394540000,"open":363.457,"high":363.457,"low":363.457,"close":363.457,"volume":0.017999999225139618},{"timestamp":1742394600000,"open":363.545,"high":363.551,"low":363.43,"close":363.542,"volume":0.0989999994635582},{"timestamp":1742394660000,"open":363.43,"high":363.43,"low":363.43,"close":363.43,"volume":0.017999999225139618},{"timestamp":1742394720000,"open":363.551,"high":363.551,"low":363.454,"close":363.454,"volume":0.04500000178813934},{"timestamp":1742394780000,"open":363.539,"high":363.589,"low":363.433,"close":363.454,"volume":0.0989999994635582},{"timestamp":1742394840000,"open":363.589,"high":363.589,"low":363.439,"close":363.439,"volume":0.035999998450279236},{"timestamp":1742394900000,"open":363.539,"high":363.539,"low":363.539,"close":363.539,"volume":0.017999999225139618},{"timestamp":1742395200000,"open":363.445,"high":363.542,"low":363.445,"close":363.542,"volume":0.035999998450279236},{"timestamp":1742395260000,"open":363.442,"high":363.589,"low":363.418,"close":363.563,"volume":0.09000000357627869},{"timestamp":1742395320000,"open":363.427,"high":363.427,"low":363.427,"close":363.427,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":363.563,"high":363.563,"low":363.563,"close":363.563,"volume":0.017999999225139618},{"timestamp":1742395440000,"open":363.433,"high":363.545,"low":363.433,"close":363.545,"volume":0.07199999690055847},{"timestamp":1742395500000,"open":363.418,"high":363.539,"low":363.418,"close":363.539,"volume":0.035999998450279236},{"timestamp":1742396100000,"open":363.415,"high":363.539,"low":363.415,"close":363.415,"volume":0.05400000140070915},{"timestamp":1742396220000,"open":363.521,"high":363.521,"low":363.521,"close":363.521,"volume":0.017999999225139618},{"timestamp":1742396460000,"open":363.448,"high":363.563,"low":363.448,"close":363.563,"volume":0.035999998450279236},{"timestamp":1742396520000,"open":363.43,"high":363.43,"low":363.43,"close":363.43,"volume":0.017999999225139618},{"timestamp":1742396700000,"open":363.542,"high":363.542,"low":363.515,"close":363.515,"volume":0.027000000700354576},{"timestamp":1742396940000,"open":363.415,"high":363.415,"low":363.415,"close":363.415,"volume":0.017999999225139618},{"timestamp":1742397180000,"open":363.518,"high":363.518,"low":363.518,"close":363.518,"volume":0.017999999225139618},{"timestamp":1742397300000,"open":363.448,"high":363.448,"low":363.448,"close":363.448,"volume":0.017999999225139618},{"timestamp":1742397360000,"open":363.515,"high":363.515,"low":363.515,"close":363.515,"volume":0.017999999225139618},{"timestamp":1742397420000,"open":363.457,"high":363.457,"low":363.457,"close":363.457,"volume":0.017999999225139618},{"timestamp":1742397960000,"open":363.542,"high":363.551,"low":363.433,"close":363.551,"volume":0.09000000357627869},{"timestamp":1742398080000,"open":363.457,"high":363.563,"low":363.457,"close":363.563,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":363.418,"high":363.757,"low":363.418,"close":363.645,"volume":0.1889999955892563},{"timestamp":1742398200000,"open":363.754,"high":363.754,"low":363.654,"close":363.754,"volume":0.06300000101327896},{"timestamp":1742398260000,"open":363.645,"high":363.718,"low":363.645,"close":363.718,"volume":0.035999998450279236},{"timestamp":1742398320000,"open":363.689,"high":363.689,"low":363.689,"close":363.689,"volume":0.017999999225139618},{"timestamp":1742398380000,"open":363.789,"high":363.789,"low":363.63,"close":363.724,"volume":0.09000000357627869},{"timestamp":1742398440000,"open":363.639,"high":363.715,"low":363.639,"close":363.715,"volume":0.035999998450279236},{"timestamp":1742398500000,"open":363.736,"high":363.736,"low":363.639,"close":363.715,"volume":0.05400000140070915},{"timestamp":1742398680000,"open":363.651,"high":363.751,"low":363.651,"close":363.751,"volume":0.04500000178813934},{"timestamp":1742398740000,"open":363.66,"high":363.739,"low":363.618,"close":363.618,"volume":0.06300000101327896},{"timestamp":1742398800000,"open":363.745,"high":363.745,"low":363.745,"close":363.745,"volume":0.017999999225139618},{"timestamp":1742398860000,"open":363.654,"high":363.763,"low":363.627,"close":363.627,"volume":0.05400000140070915},{"timestamp":1742398920000,"open":363.751,"high":363.751,"low":363.751,"close":363.751,"volume":0.017999999225139618},{"timestamp":1742399040000,"open":363.645,"high":363.733,"low":363.645,"close":363.733,"volume":0.035999998450279236},{"timestamp":1742399160000,"open":363.645,"high":363.733,"low":363.645,"close":363.733,"volume":0.035999998450279236},{"timestamp":1742399220000,"open":363.636,"high":363.763,"low":363.624,"close":363.657,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":363.721,"high":363.721,"low":363.624,"close":363.624,"volume":0.035999998450279236},{"timestamp":1742399400000,"open":363.733,"high":363.742,"low":363.633,"close":363.733,"volume":0.09000000357627869},{"timestamp":1742399460000,"open":363.636,"high":363.636,"low":363.636,"close":363.636,"volume":0.017999999225139618},{"timestamp":1742399520000,"open":363.73,"high":363.73,"low":363.624,"close":363.654,"volume":0.05400000140070915},{"timestamp":1742399580000,"open":363.718,"high":363.733,"low":363.621,"close":363.648,"volume":0.0989999994635582},{"timestamp":1742399700000,"open":363.721,"high":363.721,"low":363.648,"close":363.648,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":363.754,"high":363.763,"low":363.63,"close":363.63,"volume":0.1080000028014183},{"timestamp":1742399880000,"open":363.745,"high":363.745,"low":363.633,"close":363.715,"volume":0.16200000047683716},{"timestamp":1742399940000,"open":363.639,"high":363.754,"low":363.639,"close":363.754,"volume":0.04500000178813934},{"timestamp":1742400000000,"open":363.651,"high":363.736,"low":363.642,"close":363.642,"volume":0.05400000140070915},{"timestamp":1742400060000,"open":363.742,"high":363.742,"low":363.633,"close":363.733,"volume":0.07199999690055847},{"timestamp":1742400300000,"open":363.639,"high":363.757,"low":363.639,"close":363.757,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":363.654,"high":363.724,"low":363.651,"close":363.651,"volume":0.05400000140070915},{"timestamp":1742400660000,"open":363.748,"high":363.748,"low":363.621,"close":363.73,"volume":0.05400000140070915},{"timestamp":1742400720000,"open":363.654,"high":363.654,"low":363.654,"close":363.654,"volume":0.017999999225139618},{"timestamp":1742400780000,"open":363.73,"high":363.73,"low":363.689,"close":363.689,"volume":0.035999998450279236},{"timestamp":1742400840000,"open":363.733,"high":363.733,"low":363.733,"close":363.733,"volume":0.017999999225139618},{"timestamp":1742400900000,"open":363.654,"high":363.715,"low":363.624,"close":363.642,"volume":0.09000000357627869},{"timestamp":1742400960000,"open":363.736,"high":363.736,"low":363.736,"close":363.736,"volume":0.017999999225139618},{"timestamp":1742401020000,"open":363.621,"high":363.715,"low":363.621,"close":363.715,"volume":0.035999998450279236},{"timestamp":1742401140000,"open":363.651,"high":363.651,"low":363.651,"close":363.651,"volume":0.017999999225139618},{"timestamp":1742401200000,"open":363.745,"high":363.745,"low":363.745,"close":363.745,"volume":0.017999999225139618},{"timestamp":1742401260000,"open":363.618,"high":363.618,"low":363.618,"close":363.618,"volume":0.017999999225139618},{"timestamp":1742401320000,"open":363.789,"high":363.789,"low":363.789,"close":363.789,"volume":0.017999999225139618},{"timestamp":1742401440000,"open":363.648,"high":363.648,"low":363.648,"close":363.648,"volume":0.017999999225139618},{"timestamp":1742401500000,"open":363.73,"high":363.733,"low":363.645,"close":363.733,"volume":0.05400000140070915},{"timestamp":1742401560000,"open":363.66,"high":363.748,"low":363.66,"close":363.748,"volume":0.035999998450279236},{"timestamp":1742401680000,"open":363.642,"high":363.76,"low":363.642,"close":363.736,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":363.651,"high":363.757,"low":363.648,"close":363.657,"volume":0.12600000202655792}]