[{"timestamp":1742342400000,"open":363.123,"high":363.168,"low":363.105,"close":363.155,"volume":13.5},{"timestamp":1742342460000,"open":363.158,"high":363.178,"low":363.148,"close":363.175,"volume":11.699999809265137},{"timestamp":1742342520000,"open":363.165,"high":363.165,"low":363.153,"close":363.155,"volume":8.100000381469727},{"timestamp":1742342580000,"open":363.178,"high":363.188,"low":363.168,"close":363.168,"volume":6.300000190734863},{"timestamp":1742342640000,"open":363.185,"high":363.215,"low":363.168,"close":363.205,"volume":11.699999809265137},{"timestamp":1742342700000,"open":363.215,"high":363.258,"low":363.205,"close":363.228,"volume":10.800000190734863},{"timestamp":1742342760000,"open":363.225,"high":363.258,"low":363.225,"close":363.258,"volume":11.699999809265137},{"timestamp":1742342820000,"open":363.268,"high":363.278,"low":363.255,"close":363.278,"volume":8.100000381469727},{"timestamp":1742342880000,"open":363.248,"high":363.285,"low":363.248,"close":363.285,"volume":10.800000190734863},{"timestamp":1742342940000,"open":363.288,"high":363.295,"low":363.285,"close":363.295,"volume":10.800000190734863},{"timestamp":1742343000000,"open":363.288,"high":363.328,"low":363.288,"close":363.315,"volume":9.899999618530273},{"timestamp":1742343060000,"open":363.318,"high":363.328,"low":363.308,"close":363.315,"volume":9},{"timestamp":1742343120000,"open":363.308,"high":363.328,"low":363.305,"close":363.315,"volume":9},{"timestamp":1742343180000,"open":363.318,"high":363.325,"low":363.318,"close":363.325,"volume":3.5999999046325684},{"timestamp":1742343240000,"open":363.358,"high":363.388,"low":363.293,"close":363.343,"volume":47.70000076293945},{"timestamp":1742343300000,"open":363.343,"high":363.378,"low":363.334,"close":363.353,"volume":43.20000076293945},{"timestamp":1742343360000,"open":363.353,"high":363.365,"low":363.309,"close":363.309,"volume":20.700000762939453},{"timestamp":1742343420000,"open":363.309,"high":363.397,"low":363.272,"close":363.295,"volume":36.900001525878906},{"timestamp":1742343480000,"open":363.298,"high":363.308,"low":363.254,"close":363.305,"volume":20.700000762939453},{"timestamp":1742343540000,"open":363.318,"high":363.318,"low":363.242,"close":363.305,"volume":25.200000762939453},{"timestamp":1742343600000,"open":363.298,"high":363.305,"low":363.285,"close":363.288,"volume":5.400000095367432},{"timestamp":1742343660000,"open":363.298,"high":363.305,"low":363.284,"close":363.305,"volume":20.700000762939453},{"timestamp":1742343720000,"open":363.295,"high":363.298,"low":363.268,"close":363.268,"volume":12.600000381469727},{"timestamp":1742343780000,"open":363.275,"high":363.275,"low":363.238,"close":363.258,"volume":9},{"timestamp":1742343840000,"open":363.265,"high":363.265,"low":363.248,"close":363.258,"volume":12.600000381469727},{"timestamp":1742343900000,"open":363.255,"high":363.298,"low":363.19,"close":363.285,"volume":31.5},{"timestamp":1742343960000,"open":363.288,"high":363.288,"low":363.193,"close":363.285,"volume":31.5},{"timestamp":1742344020000,"open":363.193,"high":363.298,"low":363.193,"close":363.285,"volume":22.5},{"timestamp":1742344080000,"open":363.278,"high":363.278,"low":363.255,"close":363.258,"volume":6.75},{"timestamp":1742344140000,"open":363.255,"high":363.275,"low":363.255,"close":363.275,"volume":14.850000381469727},{"timestamp":1742344200000,"open":363.268,"high":363.275,"low":363.258,"close":363.268,"volume":10.350000381469727},{"timestamp":1742344260000,"open":363.265,"high":363.275,"low":363.255,"close":363.275,"volume":5.849999904632568},{"timestamp":1742344320000,"open":363.278,"high":363.288,"low":363.265,"close":363.288,"volume":7.199999809265137},{"timestamp":1742344380000,"open":363.295,"high":363.328,"low":363.288,"close":363.328,"volume":6.300000190734863},{"timestamp":1742344440000,"open":363.274,"high":363.348,"low":363.259,"close":363.338,"volume":54},{"timestamp":1742344500000,"open":363.335,"high":363.335,"low":363.276,"close":363.295,"volume":23.399999618530273},{"timestamp":1742344560000,"open":363.278,"high":363.295,"low":363.268,"close":363.295,"volume":10.800000190734863},{"timestamp":1742344620000,"open":363.288,"high":363.305,"low":363.288,"close":363.298,"volume":9},{"timestamp":1742344680000,"open":363.305,"high":363.308,"low":363.298,"close":363.298,"volume":6.300000190734863},{"timestamp":1742344740000,"open":363.295,"high":363.308,"low":363.288,"close":363.288,"volume":11.699999809265137},{"timestamp":1742344800000,"open":363.295,"high":363.338,"low":363.295,"close":363.338,"volume":12.600000381469727},{"timestamp":1742344860000,"open":363.348,"high":363.348,"low":363.328,"close":363.328,"volume":3.5999999046325684},{"timestamp":1742344920000,"open":363.348,"high":363.355,"low":363.348,"close":363.348,"volume":4.5},{"timestamp":1742344980000,"open":363.355,"high":363.395,"low":363.355,"close":363.395,"volume":27},{"timestamp":1742345040000,"open":363.388,"high":363.475,"low":363.388,"close":363.446,"volume":67.5},{"timestamp":1742345100000,"open":363.449,"high":363.708,"low":363.449,"close":363.676,"volume":191.6999969482422},{"timestamp":1742345160000,"open":363.674,"high":363.692,"low":363.628,"close":363.64,"volume":113.4000015258789},{"timestamp":1742345220000,"open":363.644,"high":363.684,"low":363.637,"close":363.671,"volume":78.30000305175781},{"timestamp":1742345280000,"open":363.671,"high":363.712,"low":363.634,"close":363.674,"volume":94.5},{"timestamp":1742345340000,"open":363.674,"high":363.7,"low":363.634,"close":363.634,"volume":115.19999694824219},{"timestamp":1742345400000,"open":363.632,"high":363.74,"low":363.6,"close":363.706,"volume":120.5999984741211},{"timestamp":1742345460000,"open":363.706,"high":363.749,"low":363.689,"close":363.715,"volume":155.6999969482422},{"timestamp":1742345520000,"open":363.715,"high":363.755,"low":363.571,"close":363.589,"volume":244.8000030517578},{"timestamp":1742345580000,"open":363.592,"high":363.641,"low":363.562,"close":363.628,"volume":212.39999389648438},{"timestamp":1742345640000,"open":363.628,"high":363.658,"low":363.557,"close":363.566,"volume":232.1999969482422},{"timestamp":1742345700000,"open":363.564,"high":363.611,"low":363.533,"close":363.56,"volume":250.1999969482422},{"timestamp":1742345760000,"open":363.56,"high":363.573,"low":363.51,"close":363.534,"volume":203.39999389648438},{"timestamp":1742345820000,"open":363.521,"high":363.565,"low":363.421,"close":363.562,"volume":152.10000610351562},{"timestamp":1742345880000,"open":363.562,"high":363.565,"low":363.546,"close":363.565,"volume":78.30000305175781},{"timestamp":1742345940000,"open":363.562,"high":363.565,"low":363.257,"close":363.367,"volume":119.23999786376953},{"timestamp":1742346000000,"open":363.367,"high":363.442,"low":363.301,"close":363.369,"volume":111.1500015258789},{"timestamp":1742346060000,"open":363.369,"high":363.443,"low":363.288,"close":363.368,"volume":119.69999694824219},{"timestamp":1742346120000,"open":363.368,"high":363.382,"low":363.293,"close":363.308,"volume":99},{"timestamp":1742346180000,"open":363.306,"high":363.361,"low":363.215,"close":363.247,"volume":160.1999969482422},{"timestamp":1742346240000,"open":363.25,"high":363.34,"low":363.229,"close":363.233,"volume":98.0999984741211},{"timestamp":1742346300000,"open":363.234,"high":363.356,"low":363.201,"close":363.238,"volume":149.39999389648438},{"timestamp":1742346360000,"open":363.237,"high":363.344,"low":363.196,"close":363.337,"volume":107.55000305175781},{"timestamp":1742346420000,"open":363.337,"high":363.366,"low":363.233,"close":363.314,"volume":117.44999694824219},{"timestamp":1742346480000,"open":363.314,"high":363.363,"low":363.213,"close":363.3,"volume":166.9499969482422},{"timestamp":1742346540000,"open":363.3,"high":363.376,"low":363.192,"close":363.283,"volume":145.35000610351562},{"timestamp":1742346600000,"open":363.283,"high":363.358,"low":363.201,"close":363.337,"volume":162},{"timestamp":1742346660000,"open":363.337,"high":363.409,"low":363.335,"close":363.401,"volume":69.75},{"timestamp":1742346720000,"open":363.401,"high":363.478,"low":363.391,"close":363.442,"volume":168.3000030517578},{"timestamp":1742346780000,"open":363.442,"high":363.468,"low":363.391,"close":363.391,"volume":62.54999923706055},{"timestamp":1742346840000,"open":363.391,"high":363.41,"low":363.39,"close":363.391,"volume":48.150001525878906},{"timestamp":1742346900000,"open":363.391,"high":363.4,"low":363.39,"close":363.391,"volume":38.70000076293945},{"timestamp":1742346960000,"open":363.391,"high":363.391,"low":363.318,"close":363.388,"volume":52.650001525878906},{"timestamp":1742347020000,"open":363.388,"high":363.388,"low":363.384,"close":363.388,"volume":19.799999237060547},{"timestamp":1742347080000,"open":363.388,"high":363.388,"low":363.384,"close":363.384,"volume":52.650001525878906},{"timestamp":1742347140000,"open":363.388,"high":363.388,"low":363.384,"close":363.388,"volume":76.5},{"timestamp":1742347200000,"open":363.388,"high":363.395,"low":363.388,"close":363.395,"volume":34.20000076293945},{"timestamp":1742347260000,"open":363.395,"high":363.44,"low":363.391,"close":363.403,"volume":112.94999694824219},{"timestamp":1742347320000,"open":363.403,"high":363.433,"low":363.391,"close":363.431,"volume":224.5500030517578},{"timestamp":1742347380000,"open":363.431,"high":363.453,"low":363.41,"close":363.45,"volume":266.3999938964844},{"timestamp":1742347440000,"open":363.45,"high":363.472,"low":363.399,"close":363.431,"volume":290.70001220703125},{"timestamp":1742347500000,"open":363.431,"high":363.44,"low":363.391,"close":363.412,"volume":270},{"timestamp":1742347560000,"open":363.403,"high":363.423,"low":363.391,"close":363.42,"volume":184.9499969482422},{"timestamp":1742347620000,"open":363.42,"high":363.423,"low":363.391,"close":363.423,"volume":92.69999694824219},{"timestamp":1742347680000,"open":363.423,"high":363.43,"low":363.384,"close":363.384,"volume":286.6499938964844},{"timestamp":1742347740000,"open":363.403,"high":363.457,"low":363.384,"close":363.388,"volume":340.6499938964844},{"timestamp":1742347800000,"open":363.41,"high":363.41,"low":363.383,"close":363.384,"volume":163.35000610351562},{"timestamp":1742347860000,"open":363.384,"high":363.472,"low":363.383,"close":363.455,"volume":460.3500061035156},{"timestamp":1742347920000,"open":363.437,"high":363.455,"low":363.39,"close":363.391,"volume":433.3500061035156},{"timestamp":1742347980000,"open":363.391,"high":363.416,"low":363.39,"close":363.391,"volume":225.4499969482422},{"timestamp":1742348040000,"open":363.391,"high":363.391,"low":363.322,"close":363.391,"volume":77.8499984741211},{"timestamp":1742348100000,"open":363.391,"high":363.419,"low":363.384,"close":363.403,"volume":71.0999984741211},{"timestamp":1742348160000,"open":363.403,"high":363.468,"low":363.384,"close":363.464,"volume":137.25},{"timestamp":1742348220000,"open":363.443,"high":363.496,"low":363.403,"close":363.419,"volume":339.29998779296875},{"timestamp":1742348280000,"open":363.421,"high":363.495,"low":363.39,"close":363.439,"volume":377.1000061035156},{"timestamp":1742348340000,"open":363.405,"high":363.537,"low":363.403,"close":363.475,"volume":377.54998779296875},{"timestamp":1742348400000,"open":363.475,"high":363.519,"low":363.442,"close":363.46,"volume":369},{"timestamp":1742348460000,"open":363.459,"high":363.476,"low":363.415,"close":363.452,"volume":391.5},{"timestamp":1742348520000,"open":363.451,"high":363.536,"low":363.436,"close":363.484,"volume":242.10000610351562},{"timestamp":1742348580000,"open":363.497,"high":363.541,"low":363.422,"close":363.467,"volume":243.89999389648438},{"timestamp":1742348640000,"open":363.467,"high":363.506,"low":363.391,"close":363.406,"volume":292.04998779296875},{"timestamp":1742348700000,"open":363.406,"high":363.456,"low":363.391,"close":363.391,"volume":216.89999389648438},{"timestamp":1742348760000,"open":363.391,"high":363.401,"low":363.391,"close":363.398,"volume":81.9000015258789},{"timestamp":1742348820000,"open":363.398,"high":363.431,"low":363.391,"close":363.41,"volume":188.10000610351562},{"timestamp":1742348880000,"open":363.41,"high":363.475,"low":363.398,"close":363.452,"volume":144.89999389648438},{"timestamp":1742348940000,"open":363.452,"high":363.452,"low":363.426,"close":363.439,"volume":180.4499969482422},{"timestamp":1742349000000,"open":363.45,"high":363.534,"low":363.426,"close":363.488,"volume":268.6499938964844},{"timestamp":1742349060000,"open":363.488,"high":363.535,"low":363.454,"close":363.487,"volume":108},{"timestamp":1742349120000,"open":363.487,"high":363.542,"low":363.464,"close":363.469,"volume":69.30000305175781},{"timestamp":1742349180000,"open":363.469,"high":363.485,"low":363.437,"close":363.485,"volume":143.5500030517578},{"timestamp":1742349240000,"open":363.459,"high":363.518,"low":363.453,"close":363.493,"volume":122.4000015258789},{"timestamp":1742349300000,"open":363.493,"high":363.498,"low":363.44,"close":363.476,"volume":103.94999694824219},{"timestamp":1742349360000,"open":363.476,"high":363.481,"low":363.391,"close":363.464,"volume":157.5},{"timestamp":1742349420000,"open":363.464,"high":363.466,"low":363.405,"close":363.439,"volume":199.35000610351562},{"timestamp":1742349480000,"open":363.439,"high":363.471,"low":363.397,"close":363.414,"volume":195.3000030517578},{"timestamp":1742349540000,"open":363.419,"high":363.454,"low":363.391,"close":363.438,"volume":221.85000610351562},{"timestamp":1742349600000,"open":363.438,"high":363.458,"low":363.388,"close":363.399,"volume":194.39999389648438},{"timestamp":1742349660000,"open":363.399,"high":363.402,"low":363.384,"close":363.388,"volume":31.950000762939453},{"timestamp":1742349720000,"open":363.384,"high":363.416,"low":363.384,"close":363.399,"volume":68.8499984741211},{"timestamp":1742349780000,"open":363.399,"high":363.442,"low":363.387,"close":363.425,"volume":57.599998474121094},{"timestamp":1742349840000,"open":363.422,"high":363.432,"low":363.388,"close":363.391,"volume":53.099998474121094},{"timestamp":1742349900000,"open":363.391,"high":363.426,"low":363.388,"close":363.416,"volume":50.849998474121094},{"timestamp":1742349960000,"open":363.414,"high":363.416,"low":363.391,"close":363.395,"volume":126.9000015258789},{"timestamp":1742350020000,"open":363.395,"high":363.399,"low":363.388,"close":363.388,"volume":16.200000762939453},{"timestamp":1742350080000,"open":363.388,"high":363.388,"low":363.384,"close":363.384,"volume":2.700000047683716},{"timestamp":1742350140000,"open":363.384,"high":363.388,"low":363.384,"close":363.384,"volume":2.700000047683716},{"timestamp":1742350200000,"open":363.384,"high":363.384,"low":363.384,"close":363.384,"volume":0.44999998807907104},{"timestamp":1742350260000,"open":363.384,"high":363.384,"low":363.267,"close":363.384,"volume":19.799999237060547},{"timestamp":1742350320000,"open":363.384,"high":363.391,"low":363.384,"close":363.391,"volume":2.4600000381469727},{"timestamp":1742350380000,"open":363.391,"high":363.391,"low":363.391,"close":363.391,"volume":2.5899999141693115},{"timestamp":1742350440000,"open":363.391,"high":363.391,"low":363.391,"close":363.391,"volume":9.25},{"timestamp":1742350500000,"open":363.391,"high":363.391,"low":363.247,"close":363.259,"volume":16.579999923706055},{"timestamp":1742350560000,"open":363.251,"high":363.259,"low":363.247,"close":363.247,"volume":18},{"timestamp":1742350620000,"open":363.251,"high":363.251,"low":363.219,"close":363.233,"volume":20.639999389648438},{"timestamp":1742350680000,"open":363.233,"high":363.233,"low":363.219,"close":363.219,"volume":20.459999084472656},{"timestamp":1742350740000,"open":363.219,"high":363.219,"low":363.219,"close":363.219,"volume":17.760000228881836},{"timestamp":1742350800000,"open":363.219,"high":363.219,"low":363.208,"close":363.208,"volume":18.690000534057617},{"timestamp":1742350860000,"open":363.208,"high":363.208,"low":363.208,"close":363.208,"volume":18.040000915527344},{"timestamp":1742350920000,"open":363.208,"high":363.208,"low":363.208,"close":363.208,"volume":10.5600004196167},{"timestamp":1742350980000,"open":363.208,"high":363.208,"low":363.208,"close":363.208,"volume":0.8799999952316284},{"timestamp":1742351040000,"open":363.208,"high":363.208,"low":363.208,"close":363.208,"volume":3.299999952316284},{"timestamp":1742351100000,"open":363.208,"high":363.259,"low":363.206,"close":363.231,"volume":35.880001068115234},{"timestamp":1742351160000,"open":363.231,"high":363.255,"low":363.231,"close":363.247,"volume":9},{"timestamp":1742351220000,"open":363.254,"high":363.271,"low":363.243,"close":363.267,"volume":93.1500015258789},{"timestamp":1742351280000,"open":363.25,"high":363.273,"low":363.223,"close":363.223,"volume":16.200000762939453},{"timestamp":1742351340000,"open":363.227,"high":363.243,"low":363.227,"close":363.239,"volume":26.100000381469727},{"timestamp":1742351400000,"open":363.239,"high":363.239,"low":363.207,"close":363.215,"volume":81},{"timestamp":1742351460000,"open":363.211,"high":363.219,"low":363.207,"close":363.207,"volume":13.5},{"timestamp":1742351520000,"open":363.199,"high":363.219,"low":363.199,"close":363.219,"volume":17.18000030517578},{"timestamp":1742351580000,"open":363.219,"high":363.219,"low":363.206,"close":363.208,"volume":5.730000019073486},{"timestamp":1742351640000,"open":363.208,"high":363.208,"low":363.206,"close":363.208,"volume":12.6899995803833},{"timestamp":1742351700000,"open":363.208,"high":363.208,"low":363.208,"close":363.208,"volume":13.420000076293945},{"timestamp":1742351760000,"open":363.208,"high":363.208,"low":363.076,"close":363.101,"volume":32.7400016784668},{"timestamp":1742351820000,"open":363.101,"high":363.101,"low":363.1,"close":363.1,"volume":35.099998474121094},{"timestamp":1742351880000,"open":363.1,"high":363.1,"low":363.1,"close":363.1,"volume":20.700000762939453},{"timestamp":1742351940000,"open":363.1,"high":363.103,"low":363.1,"close":363.1,"volume":23.399999618530273},{"timestamp":1742352000000,"open":363.1,"high":363.1,"low":363.1,"close":363.1,"volume":49.5},{"timestamp":1742352060000,"open":363.1,"high":363.16,"low":363.1,"close":363.121,"volume":49.5},{"timestamp":1742352120000,"open":363.127,"high":363.161,"low":363.117,"close":363.148,"volume":17.100000381469727},{"timestamp":1742352180000,"open":363.183,"high":363.183,"low":363.183,"close":363.183,"volume":0.8999999761581421},{"timestamp":1742352300000,"open":363.2,"high":363.204,"low":363.183,"close":363.183,"volume":28.799999237060547},{"timestamp":1742352360000,"open":363.183,"high":363.201,"low":363.17,"close":363.171,"volume":13.5},{"timestamp":1742352420000,"open":363.169,"high":363.185,"low":363.168,"close":363.172,"volume":14.399999618530273},{"timestamp":1742352480000,"open":363.169,"high":363.213,"low":363.169,"close":363.213,"volume":21.06999969482422},{"timestamp":1742352540000,"open":363.213,"high":363.213,"low":363.213,"close":363.213,"volume":1.1100000143051147},{"timestamp":1742352600000,"open":363.2,"high":363.254,"low":363.2,"close":363.235,"volume":12.600000381469727},{"timestamp":1742352660000,"open":363.229,"high":363.276,"low":363.229,"close":363.244,"volume":20.700000762939453},{"timestamp":1742352720000,"open":363.23,"high":363.26,"low":363.209,"close":363.242,"volume":37.79999923706055},{"timestamp":1742352780000,"open":363.242,"high":363.251,"low":363.188,"close":363.201,"volume":29.729999542236328},{"timestamp":1742352840000,"open":363.237,"high":363.261,"low":363.208,"close":363.255,"volume":63},{"timestamp":1742352900000,"open":363.253,"high":363.284,"low":363.197,"close":363.227,"volume":42.29999923706055},{"timestamp":1742352960000,"open":363.195,"high":363.252,"low":363.165,"close":363.2,"volume":79.18000030517578},{"timestamp":1742353020000,"open":363.2,"high":363.241,"low":363.197,"close":363.238,"volume":27.950000762939453},{"timestamp":1742353080000,"open":363.24,"high":363.254,"low":363.206,"close":363.233,"volume":26.100000381469727},{"timestamp":1742353140000,"open":363.234,"high":363.273,"low":363.194,"close":363.258,"volume":44.099998474121094},{"timestamp":1742353200000,"open":363.258,"high":363.268,"low":363.225,"close":363.253,"volume":72},{"timestamp":1742353260000,"open":363.253,"high":363.256,"low":363.202,"close":363.249,"volume":45.220001220703125},{"timestamp":1742353320000,"open":363.238,"high":363.238,"low":363.202,"close":363.202,"volume":27.639999389648438},{"timestamp":1742353380000,"open":363.202,"high":363.208,"low":363.202,"close":363.202,"volume":10.460000038146973},{"timestamp":1742353440000,"open":363.202,"high":363.202,"low":363.2,"close":363.2,"volume":12.020000457763672},{"timestamp":1742353500000,"open":363.202,"high":363.22,"low":363.2,"close":363.2,"volume":8.949999809265137},{"timestamp":1742353560000,"open":363.2,"high":363.216,"low":363.2,"close":363.2,"volume":7.099999904632568},{"timestamp":1742353620000,"open":363.202,"high":363.202,"low":363.2,"close":363.2,"volume":7.590000152587891},{"timestamp":1742353680000,"open":363.202,"high":363.202,"low":363.2,"close":363.2,"volume":12.029999732971191},{"timestamp":1742353740000,"open":363.202,"high":363.202,"low":363.2,"close":363.2,"volume":8.779999732971191},{"timestamp":1742353800000,"open":363.2,"high":363.202,"low":363.2,"close":363.2,"volume":2.359999895095825},{"timestamp":1742353860000,"open":363.2,"high":363.206,"low":363.2,"close":363.2,"volume":15.869999885559082},{"timestamp":1742353920000,"open":363.202,"high":363.224,"low":363.2,"close":363.2,"volume":12.979999542236328},{"timestamp":1742353980000,"open":363.202,"high":363.23,"low":363.16,"close":363.16,"volume":14.6899995803833},{"timestamp":1742354040000,"open":363.16,"high":363.235,"low":363.16,"close":363.23,"volume":65.69999694824219},{"timestamp":1742354100000,"open":363.23,"high":363.278,"low":363.214,"close":363.278,"volume":121.5},{"timestamp":1742354160000,"open":363.278,"high":363.315,"low":363.252,"close":363.311,"volume":131.39999389648438},{"timestamp":1742354220000,"open":363.312,"high":363.356,"low":363.282,"close":363.349,"volume":171.89999389648438},{"timestamp":1742354280000,"open":363.348,"high":363.372,"low":363.317,"close":363.364,"volume":316.79998779296875},{"timestamp":1742354340000,"open":363.365,"high":363.371,"low":363.344,"close":363.344,"volume":50.400001525878906},{"timestamp":1742354400000,"open":363.347,"high":363.4,"low":363.344,"close":363.4,"volume":70.19999694824219},{"timestamp":1742354460000,"open":363.401,"high":363.466,"low":363.401,"close":363.462,"volume":67.94999694824219},{"timestamp":1742354520000,"open":363.427,"high":363.457,"low":363.427,"close":363.427,"volume":51.75},{"timestamp":1742354580000,"open":363.459,"high":363.459,"low":363.427,"close":363.448,"volume":18},{"timestamp":1742354640000,"open":363.448,"high":363.479,"low":363.441,"close":363.454,"volume":31.950000762939453},{"timestamp":1742354700000,"open":363.481,"high":363.518,"low":363.454,"close":363.501,"volume":54.900001525878906},{"timestamp":1742354760000,"open":363.502,"high":363.565,"low":363.454,"close":363.503,"volume":142.1999969482422},{"timestamp":1742354820000,"open":363.503,"high":363.556,"low":363.503,"close":363.531,"volume":85.05000305175781},{"timestamp":1742354880000,"open":363.503,"high":363.58,"low":363.503,"close":363.562,"volume":63.45000076293945},{"timestamp":1742354940000,"open":363.562,"high":363.591,"low":363.503,"close":363.53,"volume":116.0999984741211},{"timestamp":1742355000000,"open":363.53,"high":363.543,"low":363.503,"close":363.503,"volume":61.650001525878906},{"timestamp":1742355060000,"open":363.539,"high":363.548,"low":363.476,"close":363.477,"volume":157.0500030517578},{"timestamp":1742355120000,"open":363.477,"high":363.506,"low":363.476,"close":363.476,"volume":85.5},{"timestamp":1742355180000,"open":363.476,"high":363.476,"low":363.476,"close":363.476,"volume":66.5999984741211},{"timestamp":1742355240000,"open":363.476,"high":363.476,"low":363.448,"close":363.448,"volume":79.19999694824219},{"timestamp":1742355300000,"open":363.448,"high":363.448,"low":363.398,"close":363.399,"volume":206.10000610351562},{"timestamp":1742355360000,"open":363.399,"high":363.399,"low":363.373,"close":363.373,"volume":133.1999969482422},{"timestamp":1742355420000,"open":363.373,"high":363.397,"low":363.373,"close":363.397,"volume":166.5},{"timestamp":1742355480000,"open":363.397,"high":363.408,"low":363.365,"close":363.365,"volume":87.30000305175781},{"timestamp":1742355540000,"open":363.365,"high":363.403,"low":363.343,"close":363.347,"volume":91.80000305175781},{"timestamp":1742355600000,"open":363.348,"high":363.37,"low":363.302,"close":363.302,"volume":126},{"timestamp":1742355660000,"open":363.302,"high":363.32,"low":363.301,"close":363.301,"volume":105.30000305175781},{"timestamp":1742355720000,"open":363.301,"high":363.414,"low":363.289,"close":363.407,"volume":84.5999984741211},{"timestamp":1742355780000,"open":363.392,"high":363.396,"low":363.333,"close":363.394,"volume":50.400001525878906},{"timestamp":1742355840000,"open":363.394,"high":363.399,"low":363.329,"close":363.399,"volume":35.099998474121094},{"timestamp":1742355900000,"open":363.4,"high":363.41,"low":363.317,"close":363.398,"volume":35.099998474121094},{"timestamp":1742355960000,"open":363.399,"high":363.4,"low":363.286,"close":363.326,"volume":60.29999923706055},{"timestamp":1742356020000,"open":363.323,"high":363.336,"low":363.272,"close":363.304,"volume":73.80000305175781},{"timestamp":1742356080000,"open":363.304,"high":363.329,"low":363.304,"close":363.304,"volume":99},{"timestamp":1742356140000,"open":363.304,"high":363.34,"low":363.304,"close":363.329,"volume":96.30000305175781},{"timestamp":1742356200000,"open":363.329,"high":363.347,"low":363.324,"close":363.344,"volume":54.900001525878906},{"timestamp":1742356260000,"open":363.345,"high":363.375,"low":363.34,"close":363.347,"volume":70.19999694824219},{"timestamp":1742356320000,"open":363.347,"high":363.378,"low":363.346,"close":363.378,"volume":38.70000076293945},{"timestamp":1742356380000,"open":363.378,"high":363.409,"low":363.365,"close":363.382,"volume":61.650001525878906},{"timestamp":1742356440000,"open":363.401,"high":363.401,"low":363.318,"close":363.37,"volume":110.69999694824219},{"timestamp":1742356500000,"open":363.356,"high":363.372,"low":363.338,"close":363.338,"volume":55.79999923706055},{"timestamp":1742356560000,"open":363.338,"high":363.352,"low":363.295,"close":363.323,"volume":145.8000030517578},{"timestamp":1742356620000,"open":363.323,"high":363.352,"low":363.235,"close":363.243,"volume":141.3000030517578},{"timestamp":1742356680000,"open":363.247,"high":363.263,"low":363.237,"close":363.248,"volume":87.30000305175781},{"timestamp":1742356740000,"open":363.248,"high":363.314,"low":363.243,"close":363.308,"volume":74.69999694824219},{"timestamp":1742356800000,"open":363.308,"high":363.405,"low":363.308,"close":363.401,"volume":112.5},{"timestamp":1742356860000,"open":363.4,"high":363.439,"low":363.396,"close":363.43,"volume":76.5},{"timestamp":1742356920000,"open":363.431,"high":363.473,"low":363.39,"close":363.473,"volume":72.9000015258789},{"timestamp":1742356980000,"open":363.474,"high":363.475,"low":363.392,"close":363.475,"volume":44.099998474121094},{"timestamp":1742357040000,"open":363.414,"high":363.541,"low":363.4,"close":363.438,"volume":158.39999389648438},{"timestamp":1742357100000,"open":363.437,"high":363.511,"low":363.419,"close":363.434,"volume":185.39999389648438},{"timestamp":1742357160000,"open":363.434,"high":363.455,"low":363.431,"close":363.433,"volume":75.5999984741211},{"timestamp":1742357220000,"open":363.435,"high":363.458,"low":363.419,"close":363.444,"volume":37.79999923706055},{"timestamp":1742357280000,"open":363.442,"high":363.489,"low":363.395,"close":363.489,"volume":81},{"timestamp":1742357340000,"open":363.49,"high":363.49,"low":363.43,"close":363.488,"volume":63},{"timestamp":1742357400000,"open":363.489,"high":363.507,"low":363.426,"close":363.483,"volume":178.1999969482422},{"timestamp":1742357460000,"open":363.497,"high":363.505,"low":363.482,"close":363.5,"volume":44.099998474121094},{"timestamp":1742357520000,"open":363.487,"high":363.509,"low":363.429,"close":363.48,"volume":153},{"timestamp":1742357580000,"open":363.479,"high":363.508,"low":363.444,"close":363.507,"volume":132.3000030517578},{"timestamp":1742357640000,"open":363.51,"high":363.52,"low":363.432,"close":363.52,"volume":36},{"timestamp":1742357700000,"open":363.534,"high":363.543,"low":363.434,"close":363.507,"volume":88.19999694824219},{"timestamp":1742357760000,"open":363.512,"high":363.531,"low":363.501,"close":363.515,"volume":23.399999618530273},{"timestamp":1742357820000,"open":363.515,"high":363.515,"low":363.481,"close":363.512,"volume":23.399999618530273},{"timestamp":1742357880000,"open":363.504,"high":363.507,"low":363.488,"close":363.505,"volume":13.5},{"timestamp":1742357940000,"open":363.505,"high":363.505,"low":363.451,"close":363.462,"volume":15.300000190734863},{"timestamp":1742358000000,"open":363.463,"high":363.514,"low":363.461,"close":363.473,"volume":27.450000762939453},{"timestamp":1742358060000,"open":363.478,"high":363.484,"low":363.467,"close":363.467,"volume":5.849999904632568},{"timestamp":1742358120000,"open":363.467,"high":363.489,"low":363.428,"close":363.459,"volume":22.139999389648438},{"timestamp":1742358180000,"open":363.463,"high":363.533,"low":363.422,"close":363.532,"volume":19.889999389648438},{"timestamp":1742358240000,"open":363.535,"high":363.55,"low":363.531,"close":363.55,"volume":11.699999809265137},{"timestamp":1742358300000,"open":363.55,"high":363.553,"low":363.533,"close":363.553,"volume":10.800000190734863},{"timestamp":1742358360000,"open":363.553,"high":363.561,"low":363.511,"close":363.542,"volume":13.59000015258789},{"timestamp":1742358420000,"open":363.534,"high":363.569,"low":363.453,"close":363.553,"volume":52.7400016784668},{"timestamp":1742358480000,"open":363.55,"high":363.579,"low":363.527,"close":363.573,"volume":31.049999237060547},{"timestamp":1742358540000,"open":363.568,"high":363.592,"low":363.481,"close":363.54,"volume":49.5},{"timestamp":1742358600000,"open":363.54,"high":363.572,"low":363.519,"close":363.555,"volume":44.72999954223633},{"timestamp":1742358660000,"open":363.553,"high":363.575,"low":363.537,"close":363.561,"volume":15.84000015258789},{"timestamp":1742358720000,"open":363.561,"high":363.581,"low":363.482,"close":363.571,"volume":61.380001068115234},{"timestamp":1742358780000,"open":363.574,"high":363.601,"low":363.512,"close":363.572,"volume":52.83000183105469},{"timestamp":1742358840000,"open":363.572,"high":363.584,"low":363.54,"close":363.568,"volume":71.0999984741211},{"timestamp":1742358900000,"open":363.565,"high":363.592,"low":363.524,"close":363.54,"volume":34.20000076293945},{"timestamp":1742358960000,"open":363.542,"high":363.542,"low":363.502,"close":363.503,"volume":16.649999618530273},{"timestamp":1742359020000,"open":363.503,"high":363.57,"low":363.501,"close":363.57,"volume":52.20000076293945},{"timestamp":1742359080000,"open":363.57,"high":363.597,"low":363.553,"close":363.589,"volume":42.9900016784668},{"timestamp":1742359140000,"open":363.589,"high":363.609,"low":363.562,"close":363.598,"volume":35.54999923706055},{"timestamp":1742359200000,"open":363.598,"high":363.623,"low":363.583,"close":363.6,"volume":69.30000305175781},{"timestamp":1742359260000,"open":363.6,"high":363.653,"low":363.6,"close":363.619,"volume":77.8499984741211},{"timestamp":1742359320000,"open":363.619,"high":363.676,"low":363.611,"close":363.676,"volume":45},{"timestamp":1742359380000,"open":363.676,"high":363.701,"low":363.637,"close":363.701,"volume":67.94999694824219},{"timestamp":1742359440000,"open":363.701,"high":363.703,"low":363.675,"close":363.703,"volume":34.650001525878906},{"timestamp":1742359500000,"open":363.703,"high":363.703,"low":363.675,"close":363.688,"volume":39.150001525878906},{"timestamp":1742359560000,"open":363.688,"high":363.701,"low":363.675,"close":363.701,"volume":34.20000076293945},{"timestamp":1742359620000,"open":363.701,"high":363.703,"low":363.675,"close":363.698,"volume":67.5},{"timestamp":1742359680000,"open":363.701,"high":363.701,"low":363.675,"close":363.675,"volume":44.66999816894531},{"timestamp":1742359740000,"open":363.675,"high":363.756,"low":363.675,"close":363.741,"volume":45.119998931884766},{"timestamp":1742359800000,"open":363.748,"high":363.751,"low":363.684,"close":363.73,"volume":24.93000030517578},{"timestamp":1742359860000,"open":363.729,"high":363.756,"low":363.704,"close":363.73,"volume":23.399999618530273},{"timestamp":1742359920000,"open":363.731,"high":363.735,"low":363.708,"close":363.732,"volume":11.34000015258789},{"timestamp":1742359980000,"open":363.721,"high":363.766,"low":363.714,"close":363.766,"volume":17.639999389648438},{"timestamp":1742360040000,"open":363.76,"high":363.768,"low":363.727,"close":363.766,"volume":25.290000915527344},{"timestamp":1742360100000,"open":363.766,"high":363.766,"low":363.673,"close":363.749,"volume":52.650001525878906},{"timestamp":1742360160000,"open":363.75,"high":363.753,"low":363.673,"close":363.753,"volume":36.900001525878906},{"timestamp":1742360220000,"open":363.756,"high":363.77,"low":363.645,"close":363.768,"volume":28.889999389648438},{"timestamp":1742360280000,"open":363.768,"high":363.768,"low":363.71,"close":363.731,"volume":19.350000381469727},{"timestamp":1742360340000,"open":363.723,"high":363.731,"low":363.71,"close":363.731,"volume":13.050000190734863},{"timestamp":1742360400000,"open":363.721,"high":363.729,"low":363.675,"close":363.679,"volume":28.350000381469727},{"timestamp":1742360460000,"open":363.675,"high":363.687,"low":363.512,"close":363.515,"volume":43.86000061035156},{"timestamp":1742360520000,"open":363.521,"high":363.587,"low":363.511,"close":363.579,"volume":57.599998474121094},{"timestamp":1742360580000,"open":363.567,"high":363.574,"low":363.506,"close":363.554,"volume":31.5},{"timestamp":1742360640000,"open":363.54,"high":363.563,"low":363.496,"close":363.507,"volume":43.439998626708984},{"timestamp":1742360700000,"open":363.506,"high":363.521,"low":363.5,"close":363.5,"volume":30.149999618530273},{"timestamp":1742360760000,"open":363.5,"high":363.5,"low":363.472,"close":363.497,"volume":49.95000076293945},{"timestamp":1742360820000,"open":363.497,"high":363.497,"low":363.497,"close":363.497,"volume":42.29999923706055},{"timestamp":1742360880000,"open":363.497,"high":363.558,"low":363.497,"close":363.533,"volume":57.27000045776367},{"timestamp":1742360940000,"open":363.543,"high":363.543,"low":363.523,"close":363.523,"volume":25.200000762939453},{"timestamp":1742361000000,"open":363.523,"high":363.531,"low":363.498,"close":363.498,"volume":49.5},{"timestamp":1742361060000,"open":363.498,"high":363.506,"low":363.432,"close":363.438,"volume":85.94999694824219},{"timestamp":1742361120000,"open":363.434,"high":363.49,"low":363.434,"close":363.484,"volume":27.450000762939453},{"timestamp":1742361180000,"open":363.482,"high":363.494,"low":363.48,"close":363.494,"volume":13.949999809265137},{"timestamp":1742361240000,"open":363.493,"high":363.493,"low":363.464,"close":363.473,"volume":28.350000381469727},{"timestamp":1742361300000,"open":363.478,"high":363.484,"low":363.404,"close":363.417,"volume":34.20000076293945},{"timestamp":1742361360000,"open":363.412,"high":363.463,"low":363.412,"close":363.451,"volume":14.399999618530273},{"timestamp":1742361420000,"open":363.455,"high":363.455,"low":363.436,"close":363.447,"volume":19.350000381469727},{"timestamp":1742361480000,"open":363.447,"high":363.447,"low":363.415,"close":363.436,"volume":18.899999618530273},{"timestamp":1742361540000,"open":363.43,"high":363.495,"low":363.43,"close":363.475,"volume":37.349998474121094},{"timestamp":1742361600000,"open":363.467,"high":363.499,"low":363.467,"close":363.491,"volume":25.200000762939453},{"timestamp":1742361660000,"open":363.495,"high":363.499,"low":363.483,"close":363.495,"volume":16.649999618530273},{"timestamp":1742361720000,"open":363.518,"high":363.545,"low":363.466,"close":363.473,"volume":42.29999923706055},{"timestamp":1742361780000,"open":363.469,"high":363.515,"low":363.467,"close":363.507,"volume":30.149999618530273},{"timestamp":1742361840000,"open":363.509,"high":363.512,"low":363.451,"close":363.451,"volume":42.75},{"timestamp":1742361900000,"open":363.451,"high":363.475,"low":363.431,"close":363.435,"volume":73.80000305175781},{"timestamp":1742361960000,"open":363.431,"high":363.447,"low":363.431,"close":363.431,"volume":88.6500015258789},{"timestamp":1742362020000,"open":363.431,"high":363.467,"low":363.431,"close":363.46,"volume":17.100000381469727},{"timestamp":1742362080000,"open":363.458,"high":363.458,"low":363.427,"close":363.443,"volume":48.150001525878906},{"timestamp":1742362140000,"open":363.439,"high":363.447,"low":363.431,"close":363.439,"volume":48.599998474121094},{"timestamp":1742362200000,"open":363.435,"high":363.444,"low":363.431,"close":363.443,"volume":24.299999237060547},{"timestamp":1742362260000,"open":363.443,"high":363.443,"low":363.407,"close":363.435,"volume":10.800000190734863},{"timestamp":1742362320000,"open":363.435,"high":363.492,"low":363.435,"close":363.479,"volume":18.360000610351562},{"timestamp":1742362380000,"open":363.481,"high":363.542,"low":363.481,"close":363.508,"volume":24.75},{"timestamp":1742362440000,"open":363.503,"high":363.521,"low":363.499,"close":363.502,"volume":22.049999237060547},{"timestamp":1742362500000,"open":363.499,"high":363.519,"low":363.499,"close":363.504,"volume":47.70000076293945},{"timestamp":1742362560000,"open":363.504,"high":363.513,"low":363.483,"close":363.483,"volume":37.349998474121094},{"timestamp":1742362620000,"open":363.483,"high":363.583,"low":363.483,"close":363.552,"volume":110.25},{"timestamp":1742362680000,"open":363.552,"high":363.575,"low":363.543,"close":363.543,"volume":54},{"timestamp":1742362740000,"open":363.539,"high":363.559,"low":363.502,"close":363.505,"volume":94.5},{"timestamp":1742362800000,"open":363.511,"high":363.565,"low":363.503,"close":363.541,"volume":58.16999816894531},{"timestamp":1742362860000,"open":363.542,"high":363.556,"low":363.54,"close":363.546,"volume":30.149999618530273},{"timestamp":1742362920000,"open":363.546,"high":363.561,"low":363.523,"close":363.558,"volume":15.75},{"timestamp":1742362980000,"open":363.561,"high":363.563,"low":363.529,"close":363.54,"volume":17.670000076293945},{"timestamp":1742363040000,"open":363.54,"high":363.56,"low":363.533,"close":363.548,"volume":24.299999237060547},{"timestamp":1742363100000,"open":363.548,"high":363.565,"low":363.499,"close":363.528,"volume":33.29999923706055},{"timestamp":1742363160000,"open":363.528,"high":363.529,"low":363.466,"close":363.476,"volume":27.1200008392334},{"timestamp":1742363220000,"open":363.476,"high":363.546,"low":363.468,"close":363.499,"volume":79.19999694824219},{"timestamp":1742363280000,"open":363.493,"high":363.509,"low":363.475,"close":363.475,"volume":59.06999969482422},{"timestamp":1742363340000,"open":363.48,"high":363.486,"low":363.455,"close":363.455,"volume":56.25},{"timestamp":1742363400000,"open":363.455,"high":363.455,"low":363.423,"close":363.423,"volume":31.5},{"timestamp":1742363460000,"open":363.427,"high":363.533,"low":363.427,"close":363.523,"volume":87.75},{"timestamp":1742363520000,"open":363.524,"high":363.623,"low":363.524,"close":363.617,"volume":179.52000427246094},{"timestamp":1742363580000,"open":363.615,"high":363.689,"low":363.597,"close":363.658,"volume":156.08999633789062},{"timestamp":1742363640000,"open":363.663,"high":363.709,"low":363.648,"close":363.705,"volume":82.70999908447266},{"timestamp":1742363700000,"open":363.696,"high":363.703,"low":363.654,"close":363.673,"volume":90.56999969482422},{"timestamp":1742363760000,"open":363.674,"high":363.699,"low":363.643,"close":363.684,"volume":119.22000122070312},{"timestamp":1742363820000,"open":363.664,"high":363.729,"low":363.621,"close":363.682,"volume":135.6300048828125},{"timestamp":1742363880000,"open":363.688,"high":363.734,"low":363.67,"close":363.721,"volume":49.97999954223633},{"timestamp":1742363940000,"open":363.718,"high":363.725,"low":363.66,"close":363.695,"volume":41.4900016784668},{"timestamp":1742364000000,"open":363.702,"high":363.752,"low":363.665,"close":363.696,"volume":55.11000061035156},{"timestamp":1742364060000,"open":363.684,"high":363.703,"low":363.63,"close":363.701,"volume":67.05000305175781},{"timestamp":1742364120000,"open":363.692,"high":363.731,"low":363.672,"close":363.682,"volume":48.779998779296875},{"timestamp":1742364180000,"open":363.686,"high":363.728,"low":363.667,"close":363.714,"volume":48.689998626708984},{"timestamp":1742364240000,"open":363.714,"high":363.768,"low":363.68,"close":363.739,"volume":46.439998626708984},{"timestamp":1742364300000,"open":363.743,"high":363.809,"low":363.739,"close":363.798,"volume":93.41999816894531},{"timestamp":1742364360000,"open":363.798,"high":363.827,"low":363.78,"close":363.816,"volume":115.91999816894531},{"timestamp":1742364420000,"open":363.815,"high":363.822,"low":363.773,"close":363.808,"volume":128.6699981689453},{"timestamp":1742364480000,"open":363.805,"high":363.828,"low":363.779,"close":363.828,"volume":46.349998474121094},{"timestamp":1742364540000,"open":363.828,"high":363.877,"low":363.804,"close":363.87,"volume":103.13999938964844},{"timestamp":1742364600000,"open":363.87,"high":363.885,"low":363.812,"close":363.823,"volume":91.52999877929688},{"timestamp":1742364660000,"open":363.818,"high":363.88,"low":363.813,"close":363.868,"volume":71.04000091552734},{"timestamp":1742364720000,"open":363.864,"high":363.902,"low":363.854,"close":363.898,"volume":46.439998626708984},{"timestamp":1742364780000,"open":363.898,"high":363.898,"low":363.854,"close":363.86,"volume":43.83000183105469},{"timestamp":1742364840000,"open":363.85,"high":363.891,"low":363.807,"close":363.883,"volume":70.31999969482422},{"timestamp":1742364900000,"open":363.883,"high":363.906,"low":363.868,"close":363.888,"volume":78.75},{"timestamp":1742364960000,"open":363.886,"high":363.898,"low":363.859,"close":363.876,"volume":79.73999786376953},{"timestamp":1742365020000,"open":363.867,"high":363.88,"low":363.804,"close":363.809,"volume":59.939998626708984},{"timestamp":1742365080000,"open":363.805,"high":363.882,"low":363.795,"close":363.878,"volume":79.6500015258789},{"timestamp":1742365140000,"open":363.874,"high":363.885,"low":363.848,"close":363.878,"volume":32.849998474121094},{"timestamp":1742365200000,"open":363.883,"high":363.941,"low":363.876,"close":363.926,"volume":80.01000213623047},{"timestamp":1742365260000,"open":363.926,"high":363.985,"low":363.913,"close":363.976,"volume":143.91000366210938},{"timestamp":1742365320000,"open":363.976,"high":363.991,"low":363.951,"close":363.966,"volume":94.94999694824219},{"timestamp":1742365380000,"open":363.966,"high":364.015,"low":363.955,"close":364.011,"volume":104.8499984741211},{"timestamp":1742365440000,"open":364.011,"high":364.016,"low":363.981,"close":363.99,"volume":123.30000305175781},{"timestamp":1742365500000,"open":363.99,"high":364.005,"low":363.87,"close":363.974,"volume":151.44000244140625},{"timestamp":1742365560000,"open":363.974,"high":364.013,"low":363.951,"close":363.996,"volume":153},{"timestamp":1742365620000,"open":363.996,"high":363.998,"low":363.9,"close":363.93,"volume":106.7699966430664},{"timestamp":1742365680000,"open":363.938,"high":363.951,"low":363.93,"close":363.946,"volume":78.30000305175781},{"timestamp":1742365740000,"open":363.946,"high":363.954,"low":363.898,"close":363.906,"volume":70.31999969482422},{"timestamp":1742365800000,"open":363.906,"high":363.994,"low":363.906,"close":363.962,"volume":253.8000030517578},{"timestamp":1742365860000,"open":363.957,"high":363.998,"low":363.928,"close":363.984,"volume":216.5399932861328},{"timestamp":1742365920000,"open":363.984,"high":363.984,"low":363.9,"close":363.922,"volume":139.0500030517578},{"timestamp":1742365980000,"open":363.92,"high":363.952,"low":363.879,"close":363.926,"volume":301.55999755859375},{"timestamp":1742366040000,"open":363.926,"high":363.926,"low":363.786,"close":363.821,"volume":173.91000366210938},{"timestamp":1742366100000,"open":363.821,"high":363.839,"low":363.784,"close":363.813,"volume":147.60000610351562},{"timestamp":1742366160000,"open":363.813,"high":363.825,"low":363.731,"close":363.76,"volume":107.0999984741211},{"timestamp":1742366220000,"open":363.76,"high":363.86,"low":363.747,"close":363.86,"volume":224.10000610351562},{"timestamp":1742366280000,"open":363.86,"high":363.985,"low":363.852,"close":363.931,"volume":444.6000061035156},{"timestamp":1742366340000,"open":363.939,"high":364.004,"low":363.929,"close":363.956,"volume":260.010009765625},{"timestamp":1742366400000,"open":363.965,"high":364.097,"low":363.957,"close":364.021,"volume":425.3399963378906},{"timestamp":1742366460000,"open":364.023,"high":364.107,"low":364.007,"close":364.059,"volume":319.2300109863281},{"timestamp":1742366520000,"open":364.057,"high":364.1,"low":364.021,"close":364.044,"volume":480.8699951171875},{"timestamp":1742366580000,"open":364.047,"high":364.089,"low":364.014,"close":364.024,"volume":363.6000061035156},{"timestamp":1742366640000,"open":364.025,"high":364.037,"low":363.931,"close":363.974,"volume":213.2100067138672},{"timestamp":1742366700000,"open":363.974,"high":363.982,"low":363.914,"close":363.933,"volume":251.42999267578125},{"timestamp":1742366760000,"open":363.931,"high":363.959,"low":363.886,"close":363.919,"volume":215.5800018310547},{"timestamp":1742366820000,"open":363.915,"high":363.957,"low":363.867,"close":363.901,"volume":118.26000213623047},{"timestamp":1742366880000,"open":363.895,"high":363.964,"low":363.807,"close":363.94,"volume":218.4600067138672},{"timestamp":1742366940000,"open":363.94,"high":363.979,"low":363.847,"close":363.857,"volume":260.54998779296875},{"timestamp":1742367000000,"open":363.857,"high":363.897,"low":363.83,"close":363.857,"volume":85.7699966430664},{"timestamp":1742367060000,"open":363.847,"high":363.873,"low":363.822,"close":363.855,"volume":50.849998474121094},{"timestamp":1742367120000,"open":363.856,"high":363.991,"low":363.833,"close":363.86,"volume":207.50999450683594},{"timestamp":1742367180000,"open":363.866,"high":363.939,"low":363.855,"close":363.867,"volume":151.64999389648438},{"timestamp":1742367240000,"open":363.867,"high":363.903,"low":363.856,"close":363.874,"volume":144.80999755859375},{"timestamp":1742367300000,"open":363.881,"high":363.906,"low":363.869,"close":363.883,"volume":120.5999984741211},{"timestamp":1742367360000,"open":363.887,"high":363.995,"low":363.873,"close":363.987,"volume":85.5},{"timestamp":1742367420000,"open":363.987,"high":364.191,"low":363.987,"close":364.158,"volume":181.8000030517578},{"timestamp":1742367480000,"open":364.158,"high":364.299,"low":364.154,"close":364.264,"volume":188.4600067138672},{"timestamp":1742367540000,"open":364.275,"high":364.339,"low":364.251,"close":364.313,"volume":406.79998779296875},{"timestamp":1742367600000,"open":364.329,"high":364.361,"low":364.276,"close":364.301,"volume":286.20001220703125},{"timestamp":1742367660000,"open":364.3,"high":364.433,"low":364.3,"close":364.425,"volume":163.35000610351562},{"timestamp":1742367720000,"open":364.423,"high":364.52,"low":364.423,"close":364.493,"volume":81.72000122070312},{"timestamp":1742367780000,"open":364.497,"high":364.497,"low":364.409,"close":364.46,"volume":83.25},{"timestamp":1742367840000,"open":364.471,"high":364.511,"low":364.447,"close":364.463,"volume":117.9000015258789},{"timestamp":1742367900000,"open":364.462,"high":364.48,"low":364.416,"close":364.478,"volume":90.9000015258789},{"timestamp":1742367960000,"open":364.464,"high":364.506,"low":364.41,"close":364.483,"volume":143.10000610351562},{"timestamp":1742368020000,"open":364.486,"high":364.592,"low":364.483,"close":364.545,"volume":81},{"timestamp":1742368080000,"open":364.552,"high":364.683,"low":364.547,"close":364.672,"volume":44.099998474121094},{"timestamp":1742368140000,"open":364.672,"high":364.841,"low":364.664,"close":364.82,"volume":109.80000305175781},{"timestamp":1742368200000,"open":364.822,"high":364.917,"low":364.762,"close":364.885,"volume":79.19999694824219},{"timestamp":1742368260000,"open":364.896,"high":364.975,"low":364.896,"close":364.936,"volume":81},{"timestamp":1742368320000,"open":364.936,"high":365.128,"low":364.911,"close":365.096,"volume":43.20000076293945},{"timestamp":1742368380000,"open":365.106,"high":365.279,"low":365.105,"close":365.251,"volume":29.700000762939453},{"timestamp":1742368440000,"open":365.262,"high":365.289,"low":365.167,"close":365.247,"volume":31.5},{"timestamp":1742368500000,"open":365.246,"high":365.368,"low":365.195,"close":365.356,"volume":27.899999618530273},{"timestamp":1742368560000,"open":365.345,"high":365.517,"low":365.345,"close":365.478,"volume":29.700000762939453},{"timestamp":1742368620000,"open":365.489,"high":365.529,"low":365.452,"close":365.494,"volume":46.79999923706055},{"timestamp":1742368680000,"open":365.487,"high":365.627,"low":365.487,"close":365.545,"volume":47.70000076293945},{"timestamp":1742368740000,"open":365.547,"high":365.585,"low":365.525,"close":365.585,"volume":11.699999809265137},{"timestamp":1742368800000,"open":365.584,"high":365.597,"low":365.476,"close":365.521,"volume":17.260000228881836},{"timestamp":1742368860000,"open":365.545,"high":365.641,"low":365.545,"close":365.591,"volume":66.5999984741211},{"timestamp":1742368920000,"open":365.591,"high":365.603,"low":365.5,"close":365.516,"volume":36.900001525878906},{"timestamp":1742368980000,"open":365.528,"high":365.654,"low":365.467,"close":365.479,"volume":65.91999816894531},{"timestamp":1742369040000,"open":365.488,"high":365.572,"low":365.473,"close":365.568,"volume":18},{"timestamp":1742369100000,"open":365.569,"high":365.57,"low":365.476,"close":365.476,"volume":12.600000381469727},{"timestamp":1742369160000,"open":365.493,"high":365.493,"low":365.311,"close":365.32,"volume":46.79999923706055},{"timestamp":1742369220000,"open":365.331,"high":365.474,"low":365.32,"close":365.456,"volume":63},{"timestamp":1742369280000,"open":365.449,"high":365.465,"low":365.422,"close":365.442,"volume":40.5},{"timestamp":1742369340000,"open":365.442,"high":365.485,"low":365.439,"close":365.454,"volume":48.599998474121094},{"timestamp":1742369400000,"open":365.454,"high":365.841,"low":365.454,"close":365.811,"volume":226.8000030517578},{"timestamp":1742369460000,"open":365.811,"high":365.901,"low":365.636,"close":365.894,"volume":283.5},{"timestamp":1742369520000,"open":365.883,"high":366.156,"low":365.883,"close":366.116,"volume":325.79998779296875},{"timestamp":1742369580000,"open":366.117,"high":366.395,"low":366.117,"close":366.395,"volume":348.29998779296875},{"timestamp":1742369640000,"open":366.396,"high":366.547,"low":366.353,"close":366.544,"volume":161.10000610351562},{"timestamp":1742369700000,"open":366.559,"high":367.007,"low":366.559,"close":366.919,"volume":163.35000610351562},{"timestamp":1742369760000,"open":366.919,"high":367.429,"low":366.87,"close":367.429,"volume":184.5},{"timestamp":1742369820000,"open":367.418,"high":368.303,"low":367.399,"close":368.111,"volume":559.7999877929688},{"timestamp":1742369880000,"open":368.111,"high":368.47,"low":368.021,"close":368.253,"volume":476.1000061035156},{"timestamp":1742369940000,"open":368.253,"high":368.253,"low":367.644,"close":367.897,"volume":462.1499938964844},{"timestamp":1742370000000,"open":367.9,"high":368.298,"low":367.804,"close":367.804,"volume":381.6000061035156},{"timestamp":1742370060000,"open":367.804,"high":368.132,"low":367.574,"close":367.604,"volume":297.6700134277344},{"timestamp":1742370120000,"open":367.589,"high":368.09,"low":367.543,"close":368.04,"volume":142.64999389648438},{"timestamp":1742370180000,"open":368.074,"high":368.391,"low":368.016,"close":368.116,"volume":231.75},{"timestamp":1742370240000,"open":368.137,"high":368.34,"low":367.878,"close":367.913,"volume":157.5},{"timestamp":1742370300000,"open":367.928,"high":367.99,"low":367.846,"close":367.969,"volume":200.6999969482422},{"timestamp":1742370360000,"open":367.969,"high":368.181,"low":367.942,"close":368.021,"volume":140.39999389648438},{"timestamp":1742370420000,"open":368.021,"high":368.281,"low":367.928,"close":368.119,"volume":215.10000610351562},{"timestamp":1742370480000,"open":368.087,"high":368.272,"low":367.945,"close":368.093,"volume":233.77000427246094},{"timestamp":1742370540000,"open":368.093,"high":368.093,"low":367.791,"close":367.791,"volume":111.5999984741211},{"timestamp":1742370600000,"open":367.81,"high":367.896,"low":367.591,"close":367.684,"volume":165.60000610351562},{"timestamp":1742370660000,"open":367.679,"high":367.739,"low":367.571,"close":367.599,"volume":176.39999389648438},{"timestamp":1742370720000,"open":367.599,"high":367.599,"low":367.001,"close":367.167,"volume":300.17999267578125},{"timestamp":1742370780000,"open":367.163,"high":367.353,"low":367.013,"close":367.312,"volume":169.55999755859375},{"timestamp":1742370840000,"open":367.309,"high":367.424,"low":367.123,"close":367.221,"volume":144.47999572753906},{"timestamp":1742370900000,"open":367.221,"high":367.221,"low":366.886,"close":366.998,"volume":91.91999816894531},{"timestamp":1742370960000,"open":367.003,"high":367.08,"low":366.998,"close":367.05,"volume":43.02000045776367},{"timestamp":1742371020000,"open":367.064,"high":367.12,"low":366.875,"close":366.98,"volume":136.7100067138672},{"timestamp":1742371080000,"open":366.97,"high":367.199,"low":366.97,"close":367.04,"volume":222.66000366210938},{"timestamp":1742371140000,"open":367.049,"high":367.154,"low":366.754,"close":366.777,"volume":222.66000366210938},{"timestamp":1742371200000,"open":366.757,"high":366.77,"low":366.412,"close":366.432,"volume":288.8999938964844},{"timestamp":1742371260000,"open":366.432,"high":366.657,"low":366.432,"close":366.464,"volume":111.05999755859375},{"timestamp":1742371320000,"open":366.475,"high":366.522,"low":366.354,"close":366.405,"volume":77.4000015258789},{"timestamp":1742371380000,"open":366.381,"high":366.381,"low":366.274,"close":366.317,"volume":75.5999984741211},{"timestamp":1742371440000,"open":366.32,"high":366.424,"low":366.287,"close":366.39,"volume":103.5},{"timestamp":1742371500000,"open":366.402,"high":366.545,"low":366.237,"close":366.237,"volume":87.66000366210938},{"timestamp":1742371560000,"open":366.228,"high":366.429,"low":366.228,"close":366.294,"volume":63.900001525878906},{"timestamp":1742371620000,"open":366.309,"high":366.344,"low":366.175,"close":366.175,"volume":64.3499984741211},{"timestamp":1742371680000,"open":366.176,"high":366.28,"low":366.175,"close":366.227,"volume":123.38999938964844},{"timestamp":1742371740000,"open":366.242,"high":366.33,"low":366.234,"close":366.31,"volume":101.69999694824219},{"timestamp":1742371800000,"open":366.297,"high":366.346,"low":366.22,"close":366.28,"volume":135.36000061035156},{"timestamp":1742371860000,"open":366.282,"high":366.29,"low":366.201,"close":366.26,"volume":101.69999694824219},{"timestamp":1742371920000,"open":366.26,"high":366.327,"low":366.25,"close":366.267,"volume":125.0999984741211},{"timestamp":1742371980000,"open":366.267,"high":366.387,"low":366.259,"close":366.34,"volume":147.77999877929688},{"timestamp":1742372040000,"open":366.34,"high":366.34,"low":366.12,"close":366.12,"volume":97.83000183105469},{"timestamp":1742372100000,"open":366.13,"high":366.242,"low":366.053,"close":366.177,"volume":119.25},{"timestamp":1742372160000,"open":366.164,"high":366.164,"low":366.03,"close":366.154,"volume":42.29999923706055},{"timestamp":1742372220000,"open":366.142,"high":366.157,"low":366.039,"close":366.056,"volume":27.899999618530273},{"timestamp":1742372280000,"open":366.039,"high":366.103,"low":366.023,"close":366.079,"volume":46.79999923706055},{"timestamp":1742372340000,"open":366.066,"high":366.08,"low":366.018,"close":366.052,"volume":60.75},{"timestamp":1742372400000,"open":366.06,"high":366.127,"low":366.03,"close":366.051,"volume":110.25},{"timestamp":1742372460000,"open":366.051,"high":366.079,"low":366.031,"close":366.047,"volume":52.20000076293945},{"timestamp":1742372520000,"open":366.063,"high":366.13,"low":365.99,"close":365.99,"volume":55.79999923706055},{"timestamp":1742372580000,"open":365.99,"high":366.003,"low":365.859,"close":365.859,"volume":80.0999984741211},{"timestamp":1742372640000,"open":365.859,"high":365.883,"low":365.745,"close":365.839,"volume":103.5},{"timestamp":1742372700000,"open":365.835,"high":365.887,"low":365.79,"close":365.879,"volume":67.5},{"timestamp":1742372760000,"open":365.887,"high":365.887,"low":365.843,"close":365.851,"volume":67.05000305175781},{"timestamp":1742372820000,"open":365.871,"high":365.883,"low":365.849,"close":365.871,"volume":56.61000061035156},{"timestamp":1742372880000,"open":365.879,"high":366.009,"low":365.843,"close":365.959,"volume":40.95000076293945},{"timestamp":1742372940000,"open":365.969,"high":365.969,"low":365.918,"close":365.934,"volume":39.150001525878906},{"timestamp":1742373000000,"open":365.95,"high":366.005,"low":365.845,"close":365.845,"volume":39.959999084472656},{"timestamp":1742373060000,"open":365.833,"high":365.902,"low":365.823,"close":365.902,"volume":34.20000076293945},{"timestamp":1742373120000,"open":365.91,"high":366.112,"low":365.91,"close":366.076,"volume":54.36000061035156},{"timestamp":1742373180000,"open":366.062,"high":366.181,"low":366.062,"close":366.175,"volume":74.69999694824219},{"timestamp":1742373240000,"open":366.175,"high":366.221,"low":366.175,"close":366.175,"volume":69.30000305175781},{"timestamp":1742373300000,"open":366.175,"high":366.3,"low":366.175,"close":366.21,"volume":62.099998474121094},{"timestamp":1742373360000,"open":366.204,"high":366.22,"low":366.139,"close":366.184,"volume":42.65999984741211},{"timestamp":1742373420000,"open":366.197,"high":366.21,"low":366.175,"close":366.209,"volume":20.700000762939453},{"timestamp":1742373480000,"open":366.21,"high":366.304,"low":366.209,"close":366.304,"volume":51.29999923706055},{"timestamp":1742373540000,"open":366.32,"high":366.362,"low":366.299,"close":366.349,"volume":44.099998474121094},{"timestamp":1742373600000,"open":366.36,"high":366.603,"low":366.329,"close":366.535,"volume":77.4000015258789},{"timestamp":1742373660000,"open":366.522,"high":366.613,"low":366.483,"close":366.534,"volume":88.19999694824219},{"timestamp":1742373720000,"open":366.542,"high":366.588,"low":366.471,"close":366.56,"volume":63.900001525878906},{"timestamp":1742373780000,"open":366.544,"high":366.624,"low":366.449,"close":366.56,"volume":76.41000366210938},{"timestamp":1742373840000,"open":366.56,"high":366.622,"low":366.504,"close":366.515,"volume":80.55000305175781},{"timestamp":1742373900000,"open":366.527,"high":366.552,"low":366.505,"close":366.528,"volume":25.110000610351562},{"timestamp":1742373960000,"open":366.515,"high":366.581,"low":366.467,"close":366.578,"volume":29.43000030517578},{"timestamp":1742374020000,"open":366.577,"high":366.93,"low":366.577,"close":366.868,"volume":138.60000610351562},{"timestamp":1742374080000,"open":366.877,"high":366.941,"low":366.779,"close":366.858,"volume":132.3000030517578},{"timestamp":1742374140000,"open":366.858,"high":366.914,"low":366.856,"close":366.885,"volume":54},{"timestamp":1742374200000,"open":366.882,"high":367.05,"low":366.86,"close":367.038,"volume":50.400001525878906},{"timestamp":1742374260000,"open":367.024,"high":367.039,"low":366.918,"close":367.027,"volume":56.06999969482422},{"timestamp":1742374320000,"open":367.04,"high":367.04,"low":366.959,"close":366.972,"volume":66.23999786376953},{"timestamp":1742374380000,"open":366.982,"high":367.043,"low":366.982,"close":367.012,"volume":53.369998931884766},{"timestamp":1742374440000,"open":366.999,"high":367.023,"low":366.791,"close":366.795,"volume":59.4900016784668},{"timestamp":1742374500000,"open":366.812,"high":366.812,"low":366.631,"close":366.647,"volume":51.29999923706055},{"timestamp":1742374560000,"open":366.644,"high":366.715,"low":366.626,"close":366.715,"volume":19.799999237060547},{"timestamp":1742374620000,"open":366.723,"high":366.859,"low":366.723,"close":366.859,"volume":73.80000305175781},{"timestamp":1742374680000,"open":366.859,"high":366.875,"low":366.793,"close":366.805,"volume":69.30000305175781},{"timestamp":1742374740000,"open":366.805,"high":366.911,"low":366.787,"close":366.877,"volume":103.86000061035156},{"timestamp":1742374800000,"open":366.877,"high":367.027,"low":366.877,"close":367.027,"volume":79.6500015258789},{"timestamp":1742374860000,"open":367.023,"high":367.043,"low":366.895,"close":366.95,"volume":88.47000122070312},{"timestamp":1742374920000,"open":366.961,"high":367.063,"low":366.911,"close":366.999,"volume":94.58999633789062},{"timestamp":1742374980000,"open":367,"high":367.129,"low":367,"close":367.123,"volume":100.80000305175781},{"timestamp":1742375040000,"open":367.129,"high":367.149,"low":367.035,"close":367.135,"volume":65.47000122070312},{"timestamp":1742375100000,"open":367.136,"high":367.184,"low":367.087,"close":367.104,"volume":67.86000061035156},{"timestamp":1742375160000,"open":367.104,"high":367.124,"low":367.069,"close":367.104,"volume":79.73999786376953},{"timestamp":1742375220000,"open":367.104,"high":367.122,"low":366.987,"close":366.995,"volume":64.44000244140625},{"timestamp":1742375280000,"open":366.995,"high":366.995,"low":366.939,"close":366.99,"volume":81},{"timestamp":1742375340000,"open":366.99,"high":367.019,"low":366.979,"close":367.01,"volume":40.40999984741211},{"timestamp":1742375400000,"open":367.011,"high":367.02,"low":367.001,"close":367.007,"volume":13.050000190734863},{"timestamp":1742375460000,"open":367.011,"high":367.055,"low":366.91,"close":366.91,"volume":54},{"timestamp":1742375520000,"open":366.93,"high":367.007,"low":366.914,"close":366.958,"volume":36},{"timestamp":1742375580000,"open":366.969,"high":367.144,"low":366.969,"close":367.139,"volume":65.6500015258789},{"timestamp":1742375640000,"open":367.139,"high":367.147,"low":367.091,"close":367.139,"volume":92.5199966430664},{"timestamp":1742375700000,"open":367.134,"high":367.199,"low":367.109,"close":367.109,"volume":120.9000015258789},{"timestamp":1742375760000,"open":367.109,"high":367.143,"low":367.109,"close":367.143,"volume":42.5},{"timestamp":1742375820000,"open":367.147,"high":367.199,"low":367.109,"close":367.109,"volume":64.19999694824219},{"timestamp":1742375880000,"open":367.109,"high":367.171,"low":367.109,"close":367.143,"volume":71.80000305175781},{"timestamp":1742375940000,"open":367.151,"high":367.203,"low":367.143,"close":367.167,"volume":66.5999984741211},{"timestamp":1742376000000,"open":367.175,"high":367.211,"low":367.166,"close":367.187,"volume":57.54999923706055},{"timestamp":1742376060000,"open":367.167,"high":367.167,"low":367.091,"close":367.135,"volume":79.19999694824219},{"timestamp":1742376120000,"open":367.135,"high":367.147,"low":367.079,"close":367.147,"volume":54.900001525878906},{"timestamp":1742376180000,"open":367.143,"high":367.143,"low":366.774,"close":366.804,"volume":78.56999969482422},{"timestamp":1742376240000,"open":366.804,"high":366.804,"low":366.674,"close":366.704,"volume":79.31999969482422},{"timestamp":1742376300000,"open":366.714,"high":366.724,"low":366.674,"close":366.694,"volume":67.68000030517578},{"timestamp":1742376360000,"open":366.697,"high":366.714,"low":366.59,"close":366.591,"volume":71.33000183105469},{"timestamp":1742376420000,"open":366.593,"high":366.608,"low":366.509,"close":366.526,"volume":191.16000366210938},{"timestamp":1742376480000,"open":366.524,"high":366.558,"low":366.23,"close":366.257,"volume":352.3500061035156},{"timestamp":1742376540000,"open":366.257,"high":366.263,"low":366.039,"close":366.077,"volume":93.87000274658203},{"timestamp":1742376600000,"open":366.057,"high":366.06,"low":365.979,"close":365.98,"volume":92.69999694824219},{"timestamp":1742376660000,"open":365.983,"high":366.055,"low":365.967,"close":365.995,"volume":88.19999694824219},{"timestamp":1742376720000,"open":365.995,"high":365.995,"low":365.831,"close":365.851,"volume":81.12999725341797},{"timestamp":1742376780000,"open":365.855,"high":365.953,"low":365.844,"close":365.929,"volume":64.3499984741211},{"timestamp":1742376840000,"open":365.94,"high":366.011,"low":365.933,"close":366.001,"volume":23.850000381469727},{"timestamp":1742376900000,"open":366.001,"high":366.083,"low":365.957,"close":366.079,"volume":63},{"timestamp":1742376960000,"open":366.079,"high":366.097,"low":365.993,"close":365.993,"volume":66.5999984741211},{"timestamp":1742377020000,"open":366.007,"high":366.023,"low":365.823,"close":365.823,"volume":64.3499984741211},{"timestamp":1742377080000,"open":365.823,"high":365.86,"low":365.823,"close":365.823,"volume":53.099998474121094},{"timestamp":1742377140000,"open":365.823,"high":365.823,"low":365.823,"close":365.823,"volume":43.20000076293945},{"timestamp":1742377200000,"open":365.823,"high":365.843,"low":365.823,"close":365.823,"volume":25.649999618530273},{"timestamp":1742377260000,"open":365.823,"high":365.877,"low":365.823,"close":365.844,"volume":45.810001373291016},{"timestamp":1742377320000,"open":365.864,"high":365.9,"low":365.84,"close":365.89,"volume":64.70999908447266},{"timestamp":1742377380000,"open":365.89,"high":365.95,"low":365.89,"close":365.93,"volume":56.70000076293945},{"timestamp":1742377440000,"open":365.94,"high":366.077,"low":365.94,"close":365.968,"volume":80.55000305175781},{"timestamp":1742377500000,"open":365.97,"high":365.977,"low":365.915,"close":365.96,"volume":35.81999969482422},{"timestamp":1742377560000,"open":365.96,"high":365.96,"low":365.927,"close":365.95,"volume":14.649999618530273},{"timestamp":1742377620000,"open":365.939,"high":365.989,"low":365.927,"close":365.953,"volume":34.939998626708984},{"timestamp":1742377680000,"open":365.953,"high":365.953,"low":365.927,"close":365.939,"volume":8.303000450134277},{"timestamp":1742377740000,"open":365.939,"high":365.939,"low":365.608,"close":365.608,"volume":25.44300079345703},{"timestamp":1742377800000,"open":365.607,"high":365.66,"low":365.599,"close":365.62,"volume":65.69999694824219},{"timestamp":1742377860000,"open":365.62,"high":365.63,"low":365.468,"close":365.468,"volume":96.75},{"timestamp":1742377920000,"open":365.474,"high":365.479,"low":365.37,"close":365.37,"volume":40.95000076293945},{"timestamp":1742377980000,"open":365.383,"high":365.45,"low":365.347,"close":365.401,"volume":99},{"timestamp":1742378040000,"open":365.402,"high":365.559,"low":365.402,"close":365.547,"volume":111.55000305175781},{"timestamp":1742378100000,"open":365.551,"high":365.701,"low":365.547,"close":365.679,"volume":93.37000274658203},{"timestamp":1742378160000,"open":365.691,"high":365.691,"low":365.549,"close":365.573,"volume":70.6500015258789},{"timestamp":1742378220000,"open":365.572,"high":365.872,"low":365.531,"close":365.856,"volume":211.41000366210938},{"timestamp":1742378280000,"open":365.839,"high":365.972,"low":365.839,"close":365.921,"volume":264.6000061035156},{"timestamp":1742378340000,"open":365.924,"high":366.046,"low":365.901,"close":365.988,"volume":182.16000366210938},{"timestamp":1742378400000,"open":366.01,"high":366.141,"low":365.909,"close":365.961,"volume":194.49000549316406},{"timestamp":1742378460000,"open":365.971,"high":366.051,"low":365.961,"close":366.029,"volume":58.5},{"timestamp":1742378520000,"open":366.007,"high":366.072,"low":365.997,"close":366.005,"volume":63.900001525878906},{"timestamp":1742378580000,"open":366.011,"high":366.066,"low":365.892,"close":365.947,"volume":45},{"timestamp":1742378640000,"open":365.962,"high":365.988,"low":365.859,"close":365.859,"volume":39.5099983215332},{"timestamp":1742378700000,"open":365.863,"high":365.915,"low":365.859,"close":365.903,"volume":43.20000076293945},{"timestamp":1742378760000,"open":365.907,"high":365.969,"low":365.899,"close":365.969,"volume":80.0999984741211},{"timestamp":1742378820000,"open":365.981,"high":366,"low":365.945,"close":365.965,"volume":65.69999694824219},{"timestamp":1742378880000,"open":365.965,"high":366.024,"low":365.924,"close":366.024,"volume":64.44000244140625},{"timestamp":1742378940000,"open":366.024,"high":366.036,"low":365.98,"close":365.992,"volume":58.5},{"timestamp":1742379000000,"open":365.992,"high":366.015,"low":365.925,"close":365.975,"volume":70.19999694824219},{"timestamp":1742379060000,"open":365.975,"high":366.007,"low":365.956,"close":365.995,"volume":64.80000305175781},{"timestamp":1742379120000,"open":365.992,"high":366.014,"low":365.906,"close":365.907,"volume":68.4000015258789},{"timestamp":1742379180000,"open":365.907,"high":365.987,"low":365.902,"close":365.967,"volume":33.29999923706055},{"timestamp":1742379240000,"open":365.967,"high":365.975,"low":365.907,"close":365.959,"volume":90},{"timestamp":1742379300000,"open":365.956,"high":366.026,"low":365.945,"close":366.016,"volume":52.650001525878906},{"timestamp":1742379360000,"open":366.016,"high":366.047,"low":365.991,"close":365.991,"volume":44.369998931884766},{"timestamp":1742379420000,"open":365.991,"high":365.999,"low":365.983,"close":365.99,"volume":19.799999237060547},{"timestamp":1742379480000,"open":365.99,"high":366.007,"low":365.92,"close":365.969,"volume":86.4000015258789},{"timestamp":1742379540000,"open":365.97,"high":365.98,"low":365.948,"close":365.967,"volume":45.810001373291016},{"timestamp":1742379600000,"open":365.967,"high":365.967,"low":365.927,"close":365.927,"volume":33.209999084472656},{"timestamp":1742379660000,"open":365.915,"high":365.963,"low":365.794,"close":365.799,"volume":79.19999694824219},{"timestamp":1742379720000,"open":365.8,"high":365.835,"low":365.791,"close":365.791,"volume":46.79999923706055},{"timestamp":1742379780000,"open":365.799,"high":365.799,"low":365.739,"close":365.799,"volume":62.099998474121094},{"timestamp":1742379840000,"open":365.799,"high":365.81,"low":365.783,"close":365.805,"volume":62.81999969482422},{"timestamp":1742379900000,"open":365.811,"high":365.913,"low":365.811,"close":365.862,"volume":106.91999816894531},{"timestamp":1742379960000,"open":365.862,"high":366.039,"low":365.862,"close":365.926,"volume":89.0999984741211},{"timestamp":1742380020000,"open":365.92,"high":365.94,"low":365.909,"close":365.936,"volume":52.11000061035156},{"timestamp":1742380080000,"open":365.934,"high":366.002,"low":365.934,"close":366.002,"volume":28.6200008392334},{"timestamp":1742380140000,"open":366.002,"high":366.014,"low":365.96,"close":365.987,"volume":47.70000076293945},{"timestamp":1742380200000,"open":365.987,"high":366.16,"low":365.974,"close":366.074,"volume":54.900001525878906},{"timestamp":1742380260000,"open":366.074,"high":366.13,"low":366.062,"close":366.062,"volume":72.9000015258789},{"timestamp":1742380320000,"open":366.064,"high":366.179,"low":366.05,"close":366.069,"volume":90},{"timestamp":1742380380000,"open":366.07,"high":366.13,"low":366.059,"close":366.067,"volume":63.900001525878906},{"timestamp":1742380440000,"open":366.072,"high":366.201,"low":366.07,"close":366.133,"volume":63.900001525878906},{"timestamp":1742380500000,"open":366.127,"high":366.23,"low":366.127,"close":366.226,"volume":61.20000076293945},{"timestamp":1742380560000,"open":366.225,"high":366.238,"low":366.21,"close":366.22,"volume":18.899999618530273},{"timestamp":1742380620000,"open":366.226,"high":366.316,"low":366.22,"close":366.294,"volume":43.20000076293945},{"timestamp":1742380680000,"open":366.294,"high":366.334,"low":366.278,"close":366.291,"volume":61.20000076293945},{"timestamp":1742380740000,"open":366.304,"high":366.353,"low":366.28,"close":366.318,"volume":41.400001525878906},{"timestamp":1742380800000,"open":366.31,"high":366.413,"low":366.3,"close":366.396,"volume":27},{"timestamp":1742380860000,"open":366.399,"high":366.458,"low":366.393,"close":366.458,"volume":25.200000762939453},{"timestamp":1742380920000,"open":366.458,"high":366.458,"low":366.414,"close":366.426,"volume":60.29999923706055},{"timestamp":1742380980000,"open":366.426,"high":366.451,"low":366.426,"close":366.439,"volume":39.599998474121094},{"timestamp":1742381040000,"open":366.439,"high":366.53,"low":366.357,"close":366.371,"volume":146.63999938964844},{"timestamp":1742381100000,"open":366.371,"high":366.403,"low":366.257,"close":366.395,"volume":99.9000015258789},{"timestamp":1742381160000,"open":366.384,"high":366.384,"low":366.306,"close":366.38,"volume":22.40999984741211},{"timestamp":1742381220000,"open":366.371,"high":366.396,"low":366.268,"close":366.279,"volume":41.849998474121094},{"timestamp":1742381280000,"open":366.284,"high":366.3,"low":366.156,"close":366.16,"volume":22.40999984741211},{"timestamp":1742381340000,"open":366.16,"high":366.16,"low":365.992,"close":366.01,"volume":54},{"timestamp":1742381400000,"open":365.996,"high":366.07,"low":365.976,"close":366.07,"volume":94.5},{"timestamp":1742381460000,"open":366.072,"high":366.097,"low":366.014,"close":366.056,"volume":46.349998474121094},{"timestamp":1742381520000,"open":366.056,"high":366.059,"low":366.002,"close":366.052,"volume":34.02000045776367},{"timestamp":1742381580000,"open":366.05,"high":366.072,"low":365.983,"close":365.988,"volume":44.63999938964844},{"timestamp":1742381640000,"open":365.981,"high":365.981,"low":365.936,"close":365.96,"volume":16.739999771118164},{"timestamp":1742381700000,"open":365.96,"high":365.973,"low":365.935,"close":365.943,"volume":40.31999969482422},{"timestamp":1742381760000,"open":365.946,"high":365.946,"low":365.727,"close":365.837,"volume":78.93000030517578},{"timestamp":1742381820000,"open":365.843,"high":365.956,"low":365.839,"close":365.921,"volume":50.040000915527344},{"timestamp":1742381880000,"open":365.917,"high":365.962,"low":365.917,"close":365.962,"volume":27.809999465942383},{"timestamp":1742381940000,"open":365.962,"high":365.962,"low":365.913,"close":365.923,"volume":44.099998474121094},{"timestamp":1742382000000,"open":365.921,"high":365.952,"low":365.921,"close":365.944,"volume":26.100000381469727},{"timestamp":1742382060000,"open":365.95,"high":365.95,"low":365.91,"close":365.912,"volume":33.93000030517578},{"timestamp":1742382120000,"open":365.92,"high":365.988,"low":365.918,"close":365.98,"volume":26.100000381469727},{"timestamp":1742382180000,"open":365.98,"high":365.98,"low":365.903,"close":365.932,"volume":35.0099983215332},{"timestamp":1742382240000,"open":365.929,"high":365.969,"low":365.929,"close":365.965,"volume":8.010000228881836},{"timestamp":1742382300000,"open":365.955,"high":365.985,"low":365.942,"close":365.985,"volume":11.699999809265137},{"timestamp":1742382360000,"open":365.985,"high":366.085,"low":365.985,"close":366.055,"volume":35.099998474121094},{"timestamp":1742382420000,"open":366.055,"high":366.092,"low":365.928,"close":365.928,"volume":60.29999923706055},{"timestamp":1742382480000,"open":365.94,"high":365.942,"low":365.83,"close":365.89,"volume":57.599998474121094},{"timestamp":1742382540000,"open":365.892,"high":365.92,"low":365.819,"close":365.832,"volume":50.66999816894531},{"timestamp":1742382600000,"open":365.841,"high":365.895,"low":365.841,"close":365.863,"volume":29.700000762939453},{"timestamp":1742382660000,"open":365.857,"high":365.863,"low":365.762,"close":365.8,"volume":53.099998474121094},{"timestamp":1742382720000,"open":365.8,"high":365.804,"low":365.787,"close":365.79,"volume":24.299999237060547},{"timestamp":1742382780000,"open":365.791,"high":365.85,"low":365.755,"close":365.79,"volume":61.470001220703125},{"timestamp":1742382840000,"open":365.785,"high":365.869,"low":365.75,"close":365.84,"volume":64.52999877929688},{"timestamp":1742382900000,"open":365.83,"high":365.876,"low":365.81,"close":365.87,"volume":40.77000045776367},{"timestamp":1742382960000,"open":365.87,"high":365.87,"low":365.622,"close":365.71,"volume":100.16999816894531},{"timestamp":1742383020000,"open":365.71,"high":365.71,"low":365.63,"close":365.7,"volume":117.98999786376953},{"timestamp":1742383080000,"open":365.7,"high":365.73,"low":365.62,"close":365.634,"volume":77.76000213623047},{"timestamp":1742383140000,"open":365.64,"high":365.71,"low":365.635,"close":365.684,"volume":61.91999816894531},{"timestamp":1742383200000,"open":365.695,"high":365.784,"low":365.695,"close":365.75,"volume":116.76000213623047},{"timestamp":1742383260000,"open":365.748,"high":365.8,"low":365.74,"close":365.8,"volume":59.939998626708984},{"timestamp":1742383320000,"open":365.8,"high":365.829,"low":365.789,"close":365.81,"volume":43.20000076293945},{"timestamp":1742383380000,"open":365.81,"high":365.81,"low":365.61,"close":365.62,"volume":60.75},{"timestamp":1742383440000,"open":365.64,"high":365.685,"low":365.63,"close":365.68,"volume":35.099998474121094},{"timestamp":1742383500000,"open":365.67,"high":365.67,"low":365.511,"close":365.539,"volume":113.30999755859375},{"timestamp":1742383560000,"open":365.54,"high":365.593,"low":365.514,"close":365.543,"volume":103.31999969482422},{"timestamp":1742383620000,"open":365.549,"high":365.549,"low":365.499,"close":365.536,"volume":37.2599983215332},{"timestamp":1742383680000,"open":365.535,"high":365.555,"low":365.475,"close":365.541,"volume":56.81999969482422},{"timestamp":1742383740000,"open":365.543,"high":365.575,"low":365.49,"close":365.527,"volume":92.79000091552734},{"timestamp":1742383800000,"open":365.522,"high":365.58,"low":365.506,"close":365.579,"volume":67.86000061035156},{"timestamp":1742383860000,"open":365.579,"high":365.591,"low":365.55,"close":365.573,"volume":40.59000015258789},{"timestamp":1742383920000,"open":365.572,"high":365.58,"low":365.459,"close":365.465,"volume":28.920000076293945},{"timestamp":1742383980000,"open":365.465,"high":365.465,"low":365.431,"close":365.431,"volume":27.6299991607666},{"timestamp":1742384040000,"open":365.41,"high":365.41,"low":365.136,"close":365.174,"volume":58.04999923706055},{"timestamp":1742384100000,"open":365.176,"high":365.176,"low":365.074,"close":365.111,"volume":57.869998931884766},{"timestamp":1742384160000,"open":365.096,"high":365.149,"low":365.08,"close":365.1,"volume":49.5},{"timestamp":1742384220000,"open":365.094,"high":365.104,"low":364.895,"close":364.913,"volume":40.04999923706055},{"timestamp":1742384280000,"open":364.928,"high":364.963,"low":364.791,"close":364.803,"volume":27.899999618530273},{"timestamp":1742384340000,"open":364.813,"high":364.887,"low":364.812,"close":364.884,"volume":54},{"timestamp":1742384400000,"open":364.874,"high":364.921,"low":364.869,"close":364.918,"volume":37.619998931884766},{"timestamp":1742384460000,"open":364.928,"high":364.928,"low":364.839,"close":364.839,"volume":16.559999465942383},{"timestamp":1742384520000,"open":364.838,"high":364.902,"low":364.83,"close":364.83,"volume":45},{"timestamp":1742384580000,"open":364.83,"high":364.873,"low":364.809,"close":364.873,"volume":31.950000762939453},{"timestamp":1742384640000,"open":364.889,"high":365.038,"low":364.854,"close":364.865,"volume":100.80000305175781},{"timestamp":1742384700000,"open":364.865,"high":364.884,"low":364.837,"close":364.838,"volume":21.600000381469727},{"timestamp":1742384760000,"open":364.85,"high":364.881,"low":364.833,"close":364.881,"volume":19.799999237060547},{"timestamp":1742384820000,"open":364.888,"high":364.894,"low":364.848,"close":364.894,"volume":9.899999618530273},{"timestamp":1742384880000,"open":364.894,"high":364.936,"low":364.894,"close":364.936,"volume":7.199999809265137},{"timestamp":1742384940000,"open":364.923,"high":364.923,"low":364.909,"close":364.916,"volume":9},{"timestamp":1742385000000,"open":364.921,"high":364.942,"low":364.87,"close":364.912,"volume":18.899999618530273},{"timestamp":1742385060000,"open":364.923,"high":364.946,"low":364.877,"close":364.898,"volume":27.899999618530273},{"timestamp":1742385120000,"open":364.908,"high":364.908,"low":364.802,"close":364.833,"volume":22.950000762939453},{"timestamp":1742385180000,"open":364.832,"high":364.866,"low":364.832,"close":364.855,"volume":11.699999809265137},{"timestamp":1742385240000,"open":364.844,"high":364.94,"low":364.844,"close":364.92,"volume":13.5},{"timestamp":1742385300000,"open":364.907,"high":364.972,"low":364.894,"close":364.898,"volume":23.399999618530273},{"timestamp":1742385360000,"open":364.873,"high":365.061,"low":364.783,"close":364.992,"volume":129.60000610351562},{"timestamp":1742385420000,"open":365.002,"high":365.097,"low":364.927,"close":364.949,"volume":101.69999694824219},{"timestamp":1742385480000,"open":364.946,"high":365.049,"low":364.933,"close":365.014,"volume":72},{"timestamp":1742385540000,"open":365.014,"high":365.049,"low":365.005,"close":365.025,"volume":36.900001525878906},{"timestamp":1742385600000,"open":365.024,"high":365.144,"low":365.003,"close":365.122,"volume":59.400001525878906},{"timestamp":1742385660000,"open":365.122,"high":365.177,"low":365.04,"close":365.126,"volume":45.900001525878906},{"timestamp":1742385720000,"open":365.114,"high":365.127,"low":365.05,"close":365.053,"volume":23.399999618530273},{"timestamp":1742385780000,"open":365.053,"high":365.176,"low":365.053,"close":365.111,"volume":46.79999923706055},{"timestamp":1742385840000,"open":365.114,"high":365.114,"low":364.994,"close":364.994,"volume":39.599998474121094},{"timestamp":1742385900000,"open":364.997,"high":365.087,"low":364.94,"close":364.983,"volume":63},{"timestamp":1742385960000,"open":364.975,"high":364.975,"low":364.911,"close":364.933,"volume":17.100000381469727},{"timestamp":1742386020000,"open":364.934,"high":365.003,"low":364.934,"close":365.003,"volume":38.70000076293945},{"timestamp":1742386080000,"open":365.003,"high":365.044,"low":364.982,"close":364.987,"volume":40.5},{"timestamp":1742386140000,"open":364.993,"high":365.154,"low":364.993,"close":365.153,"volume":30.600000381469727},{"timestamp":1742386200000,"open":365.154,"high":365.268,"low":365.07,"close":365.105,"volume":33.29999923706055},{"timestamp":1742386260000,"open":365.117,"high":365.117,"low":365.009,"close":365.044,"volume":23.399999618530273},{"timestamp":1742386320000,"open":365.043,"high":365.043,"low":364.877,"close":364.877,"volume":72},{"timestamp":1742386380000,"open":364.877,"high":365.033,"low":364.877,"close":365.023,"volume":33.29999923706055},{"timestamp":1742386440000,"open":365.022,"high":365.042,"low":364.998,"close":365.02,"volume":19.799999237060547},{"timestamp":1742386500000,"open":365.022,"high":365.238,"low":364.99,"close":365.159,"volume":40.5},{"timestamp":1742386560000,"open":365.151,"high":365.151,"low":365.037,"close":365.059,"volume":29.549999237060547},{"timestamp":1742386620000,"open":365.069,"high":365.069,"low":365.015,"close":365.047,"volume":15.300000190734863},{"timestamp":1742386680000,"open":365.047,"high":365.172,"low":365.047,"close":365.172,"volume":18},{"timestamp":1742386740000,"open":365.162,"high":365.162,"low":365.051,"close":365.051,"volume":18.899999618530273},{"timestamp":1742386800000,"open":365.037,"high":365.095,"low":365.031,"close":365.042,"volume":15.300000190734863},{"timestamp":1742386860000,"open":365.055,"high":365.167,"low":365.055,"close":365.118,"volume":22.5},{"timestamp":1742386920000,"open":365.129,"high":365.141,"low":365.123,"close":365.141,"volume":10.800000190734863},{"timestamp":1742386980000,"open":365.152,"high":365.163,"low":365.079,"close":365.111,"volume":12.600000381469727},{"timestamp":1742387040000,"open":365.112,"high":365.173,"low":365.079,"close":365.173,"volume":18.899999618530273},{"timestamp":1742387100000,"open":365.209,"high":365.261,"low":365.168,"close":365.252,"volume":23.850000381469727},{"timestamp":1742387160000,"open":365.256,"high":365.258,"low":365.068,"close":365.21,"volume":73.80000305175781},{"timestamp":1742387220000,"open":365.186,"high":365.214,"low":365.003,"close":365.014,"volume":78.30000305175781},{"timestamp":1742387280000,"open":365.024,"high":365.158,"low":365.024,"close":365.154,"volume":63.900001525878906},{"timestamp":1742387340000,"open":365.174,"high":365.193,"low":365.102,"close":365.149,"volume":72.9000015258789},{"timestamp":1742387400000,"open":365.162,"high":365.186,"low":365.088,"close":365.121,"volume":50.400001525878906},{"timestamp":1742387460000,"open":365.122,"high":365.171,"low":365.1,"close":365.16,"volume":36},{"timestamp":1742387520000,"open":365.16,"high":365.24,"low":365.148,"close":365.219,"volume":77.4000015258789},{"timestamp":1742387580000,"open":365.208,"high":365.346,"low":365.196,"close":365.273,"volume":43.20000076293945},{"timestamp":1742387640000,"open":365.272,"high":365.339,"low":365.192,"close":365.192,"volume":33.29999923706055},{"timestamp":1742387700000,"open":365.203,"high":365.215,"low":365.086,"close":365.153,"volume":42.29999923706055},{"timestamp":1742387760000,"open":365.166,"high":365.206,"low":365.144,"close":365.206,"volume":36},{"timestamp":1742387820000,"open":365.205,"high":365.27,"low":365.121,"close":365.22,"volume":49.5},{"timestamp":1742387880000,"open":365.222,"high":365.265,"low":365.186,"close":365.265,"volume":18},{"timestamp":1742387940000,"open":365.265,"high":365.332,"low":365.252,"close":365.252,"volume":17.100000381469727},{"timestamp":1742388000000,"open":365.239,"high":365.239,"low":365.056,"close":365.056,"volume":27.899999618530273},{"timestamp":1742388060000,"open":365.045,"high":365.146,"low":364.999,"close":364.999,"volume":23.399999618530273},{"timestamp":1742388120000,"open":364.996,"high":364.996,"low":364.871,"close":364.949,"volume":20.700000762939453},{"timestamp":1742388180000,"open":364.952,"high":365.085,"low":364.952,"close":365.062,"volume":12.600000381469727},{"timestamp":1742388240000,"open":365.065,"high":365.088,"low":365.028,"close":365.028,"volume":13.5},{"timestamp":1742388300000,"open":365.039,"high":365.068,"low":365.039,"close":365.042,"volume":9.899999618530273},{"timestamp":1742388360000,"open":365.032,"high":365.167,"low":365.022,"close":365.13,"volume":23.399999618530273},{"timestamp":1742388420000,"open":365.131,"high":365.162,"low":365.101,"close":365.113,"volume":31.5},{"timestamp":1742388480000,"open":365.112,"high":365.123,"low":365.027,"close":365.033,"volume":28.350000381469727},{"timestamp":1742388540000,"open":365.024,"high":365.065,"low":364.99,"close":365.065,"volume":23.399999618530273},{"timestamp":1742388600000,"open":365.046,"high":365.06,"low":364.955,"close":364.974,"volume":27.360000610351562},{"timestamp":1742388660000,"open":364.963,"high":364.984,"low":364.832,"close":364.967,"volume":99.98999786376953},{"timestamp":1742388720000,"open":364.978,"high":365.03,"low":364.925,"close":365.028,"volume":26.010000228881836},{"timestamp":1742388780000,"open":365.01,"high":365.06,"low":364.988,"close":365.06,"volume":33.029998779296875},{"timestamp":1742388840000,"open":365.047,"high":365.068,"low":365.047,"close":365.051,"volume":8.100000381469727},{"timestamp":1742388900000,"open":365.058,"high":365.206,"low":365.042,"close":365.17,"volume":100.9800033569336},{"timestamp":1742388960000,"open":365.172,"high":365.386,"low":365.105,"close":365.373,"volume":45.900001525878906},{"timestamp":1742389020000,"open":365.373,"high":365.497,"low":365.363,"close":365.495,"volume":104.4000015258789},{"timestamp":1742389080000,"open":365.495,"high":365.591,"low":365.472,"close":365.496,"volume":54.900001525878906},{"timestamp":1742389140000,"open":365.514,"high":365.569,"low":365.505,"close":365.505,"volume":24.299999237060547},{"timestamp":1742389200000,"open":365.472,"high":365.495,"low":365.415,"close":365.446,"volume":27.899999618530273},{"timestamp":1742389260000,"open":365.449,"high":365.449,"low":365.189,"close":365.189,"volume":121.68000030517578},{"timestamp":1742389320000,"open":365.19,"high":365.274,"low":365.189,"close":365.243,"volume":20.700000762939453},{"timestamp":1742389380000,"open":365.23,"high":365.281,"low":365.22,"close":365.278,"volume":10.800000190734863},{"timestamp":1742389440000,"open":365.289,"high":365.289,"low":365.186,"close":365.205,"volume":12.600000381469727},{"timestamp":1742389500000,"open":365.201,"high":365.215,"low":365.157,"close":365.168,"volume":27},{"timestamp":1742389560000,"open":365.182,"high":365.242,"low":365.155,"close":365.242,"volume":17.100000381469727},{"timestamp":1742389620000,"open":365.227,"high":365.252,"low":365.227,"close":365.228,"volume":36.900001525878906},{"timestamp":1742389680000,"open":365.228,"high":365.269,"low":365.105,"close":365.269,"volume":51.970001220703125},{"timestamp":1742389740000,"open":365.281,"high":365.379,"low":365.281,"close":365.368,"volume":19.799999237060547},{"timestamp":1742389800000,"open":365.356,"high":365.357,"low":365.218,"close":365.236,"volume":18.899999618530273},{"timestamp":1742389860000,"open":365.219,"high":365.231,"low":365.183,"close":365.229,"volume":20.700000762939453},{"timestamp":1742389920000,"open":365.218,"high":365.314,"low":365.217,"close":365.314,"volume":11.699999809265137},{"timestamp":1742389980000,"open":365.311,"high":365.329,"low":365.279,"close":365.329,"volume":11.699999809265137},{"timestamp":1742390040000,"open":365.343,"high":365.435,"low":365.331,"close":365.39,"volume":15.300000190734863},{"timestamp":1742390100000,"open":365.394,"high":365.419,"low":365.369,"close":365.369,"volume":14.399999618530273},{"timestamp":1742390160000,"open":365.382,"high":365.387,"low":365.281,"close":365.281,"volume":50.400001525878906},{"timestamp":1742390220000,"open":365.27,"high":365.451,"low":365.27,"close":365.451,"volume":44.099998474121094},{"timestamp":1742390280000,"open":365.461,"high":365.494,"low":365.461,"close":365.469,"volume":46.79999923706055},{"timestamp":1742390340000,"open":365.469,"high":365.571,"low":365.469,"close":365.571,"volume":50.400001525878906},{"timestamp":1742390400000,"open":365.571,"high":365.642,"low":365.538,"close":365.64,"volume":54.900001525878906},{"timestamp":1742390460000,"open":365.64,"high":365.764,"low":365.632,"close":365.752,"volume":79.19999694824219},{"timestamp":1742390520000,"open":365.752,"high":365.868,"low":365.712,"close":365.854,"volume":58.5},{"timestamp":1742390580000,"open":365.843,"high":365.846,"low":365.627,"close":365.682,"volume":68.4000015258789},{"timestamp":1742390640000,"open":365.672,"high":365.863,"low":365.672,"close":365.834,"volume":86.4000015258789},{"timestamp":1742390700000,"open":365.834,"high":365.834,"low":365.707,"close":365.71,"volume":49.5},{"timestamp":1742390760000,"open":365.698,"high":365.715,"low":365.554,"close":365.591,"volume":64.80000305175781},{"timestamp":1742390820000,"open":365.604,"high":365.789,"low":365.603,"close":365.789,"volume":59.400001525878906},{"timestamp":1742390880000,"open":365.789,"high":365.88,"low":365.789,"close":365.833,"volume":54},{"timestamp":1742390940000,"open":365.822,"high":365.912,"low":365.816,"close":365.848,"volume":73.80000305175781},{"timestamp":1742391000000,"open":365.828,"high":365.892,"low":365.81,"close":365.835,"volume":22.5},{"timestamp":1742391060000,"open":365.831,"high":365.857,"low":365.717,"close":365.724,"volume":45.900001525878906},{"timestamp":1742391120000,"open":365.724,"high":365.866,"low":365.719,"close":365.854,"volume":30.600000381469727},{"timestamp":1742391180000,"open":365.854,"high":365.944,"low":365.846,"close":365.916,"volume":86.4000015258789},{"timestamp":1742391240000,"open":365.916,"high":366.012,"low":365.874,"close":365.982,"volume":133.1999969482422},{"timestamp":1742391300000,"open":365.982,"high":366.05,"low":365.89,"close":365.965,"volume":61.650001525878906},{"timestamp":1742391360000,"open":365.984,"high":366.025,"low":365.977,"close":365.99,"volume":39.599998474121094},{"timestamp":1742391420000,"open":366.01,"high":366.03,"low":366.002,"close":366.021,"volume":13.5},{"timestamp":1742391480000,"open":366.012,"high":366.165,"low":366.012,"close":366.147,"volume":50.400001525878906},{"timestamp":1742391540000,"open":366.158,"high":366.26,"low":366.121,"close":366.151,"volume":113.22000122070312},{"timestamp":1742391600000,"open":366.151,"high":366.167,"low":366.082,"close":366.088,"volume":53.459999084472656},{"timestamp":1742391660000,"open":366.076,"high":366.082,"low":365.96,"close":366.06,"volume":45.900001525878906},{"timestamp":1742391720000,"open":366.061,"high":366.168,"low":366.024,"close":366.143,"volume":54.900001525878906},{"timestamp":1742391780000,"open":366.133,"high":366.157,"low":365.96,"close":366.035,"volume":83.45999908447266},{"timestamp":1742391840000,"open":366.032,"high":366.055,"low":365.768,"close":365.768,"volume":81.55999755859375},{"timestamp":1742391900000,"open":365.762,"high":365.842,"low":365.655,"close":365.842,"volume":35.13999938964844},{"timestamp":1742391960000,"open":365.83,"high":365.887,"low":365.758,"close":365.864,"volume":74.06999969482422},{"timestamp":1742392020000,"open":365.852,"high":365.862,"low":365.783,"close":365.816,"volume":44.900001525878906},{"timestamp":1742392080000,"open":365.816,"high":365.87,"low":365.801,"close":365.84,"volume":80.76000213623047},{"timestamp":1742392140000,"open":365.837,"high":365.86,"low":365.74,"close":365.754,"volume":138.64999389648438},{"timestamp":1742392200000,"open":365.761,"high":365.82,"low":365.71,"close":365.8,"volume":79.6500015258789},{"timestamp":1742392260000,"open":365.787,"high":365.87,"low":365.754,"close":365.84,"volume":68.58000183105469},{"timestamp":1742392320000,"open":365.838,"high":365.949,"low":365.83,"close":365.924,"volume":51.47999954223633},{"timestamp":1742392380000,"open":365.924,"high":365.997,"low":365.888,"close":365.997,"volume":29.700000762939453},{"timestamp":1742392440000,"open":365.997,"high":366.169,"low":365.951,"close":366.124,"volume":61.20000076293945},{"timestamp":1742392500000,"open":366.12,"high":366.279,"low":366.106,"close":366.279,"volume":140.94000244140625},{"timestamp":1742392560000,"open":366.279,"high":366.503,"low":366.266,"close":366.314,"volume":132.92999267578125},{"timestamp":1742392620000,"open":366.314,"high":366.345,"low":366.278,"close":366.309,"volume":65.69999694824219},{"timestamp":1742392680000,"open":366.309,"high":366.341,"low":366.284,"close":366.304,"volume":38.70000076293945},{"timestamp":1742392740000,"open":366.308,"high":366.378,"low":366.305,"close":366.325,"volume":18},{"timestamp":1742392800000,"open":366.335,"high":366.439,"low":366.279,"close":366.279,"volume":35.099998474121094},{"timestamp":1742392860000,"open":366.263,"high":366.3,"low":366.249,"close":366.299,"volume":18},{"timestamp":1742392920000,"open":366.297,"high":366.301,"low":366.251,"close":366.256,"volume":13.5},{"timestamp":1742392980000,"open":366.241,"high":366.241,"low":366.208,"close":366.208,"volume":7.199999809265137},{"timestamp":1742393040000,"open":366.221,"high":366.221,"low":366.107,"close":366.12,"volume":16.200000762939453},{"timestamp":1742393100000,"open":366.131,"high":366.2,"low":366.131,"close":366.2,"volume":11.699999809265137},{"timestamp":1742393160000,"open":366.211,"high":366.241,"low":366.178,"close":366.215,"volume":13.5},{"timestamp":1742393220000,"open":366.225,"high":366.247,"low":366.165,"close":366.24,"volume":13.5},{"timestamp":1742393280000,"open":366.239,"high":366.29,"low":366.239,"close":366.28,"volume":13.5},{"timestamp":1742393340000,"open":366.288,"high":366.302,"low":366.228,"close":366.228,"volume":33.29999923706055},{"timestamp":1742393400000,"open":366.219,"high":366.228,"low":366.126,"close":366.187,"volume":41.400001525878906},{"timestamp":1742393460000,"open":366.19,"high":366.229,"low":366.152,"close":366.219,"volume":23.399999618530273},{"timestamp":1742393520000,"open":366.22,"high":366.25,"low":366.11,"close":366.146,"volume":26.100000381469727},{"timestamp":1742393580000,"open":366.152,"high":366.152,"low":366.072,"close":366.072,"volume":14.850000381469727},{"timestamp":1742393640000,"open":366.06,"high":366.079,"low":365.872,"close":365.872,"volume":72.9000015258789},{"timestamp":1742393700000,"open":365.872,"high":365.949,"low":365.83,"close":365.911,"volume":87.75},{"timestamp":1742393760000,"open":365.915,"high":365.934,"low":365.783,"close":365.788,"volume":71.01000213623047},{"timestamp":1742393820000,"open":365.79,"high":365.83,"low":365.76,"close":365.82,"volume":91.88999938964844},{"timestamp":1742393880000,"open":365.82,"high":365.822,"low":365.755,"close":365.78,"volume":63},{"timestamp":1742393940000,"open":365.786,"high":365.79,"low":365.662,"close":365.728,"volume":166.5},{"timestamp":1742394000000,"open":365.732,"high":365.742,"low":365.59,"close":365.612,"volume":173.4600067138672},{"timestamp":1742394060000,"open":365.62,"high":365.768,"low":365.62,"close":365.707,"volume":120.87000274658203},{"timestamp":1742394120000,"open":365.729,"high":365.729,"low":365.671,"close":365.709,"volume":17.100000381469727},{"timestamp":1742394180000,"open":365.712,"high":365.82,"low":365.698,"close":365.82,"volume":16.200000762939453},{"timestamp":1742394240000,"open":365.831,"high":365.891,"low":365.825,"close":365.859,"volume":66.5999984741211},{"timestamp":1742394300000,"open":365.869,"high":365.91,"low":365.858,"close":365.864,"volume":14.399999618530273},{"timestamp":1742394360000,"open":365.851,"high":365.852,"low":365.817,"close":365.818,"volume":10.800000190734863},{"timestamp":1742394420000,"open":365.808,"high":365.831,"low":365.798,"close":365.821,"volume":8.100000381469727},{"timestamp":1742394480000,"open":365.822,"high":365.966,"low":365.82,"close":365.932,"volume":24.299999237060547},{"timestamp":1742394540000,"open":365.92,"high":366.098,"low":365.908,"close":366.073,"volume":41.81999969482422},{"timestamp":1742394600000,"open":366.074,"high":366.09,"low":366.04,"close":366.047,"volume":39.11000061035156},{"timestamp":1742394660000,"open":366.056,"high":366.129,"low":365.92,"close":365.98,"volume":69.75},{"timestamp":1742394720000,"open":365.97,"high":366.03,"low":365.95,"close":366,"volume":45.45000076293945},{"timestamp":1742394780000,"open":366.003,"high":366.06,"low":365.982,"close":365.99,"volume":60.29999923706055},{"timestamp":1742394840000,"open":365.99,"high":365.99,"low":365.93,"close":365.95,"volume":55.349998474121094},{"timestamp":1742394900000,"open":365.95,"high":366.02,"low":365.89,"close":366.02,"volume":54.45000076293945},{"timestamp":1742394960000,"open":366.02,"high":366.02,"low":365.86,"close":365.9,"volume":32.4900016784668},{"timestamp":1742395020000,"open":365.91,"high":365.98,"low":365.91,"close":365.94,"volume":39.150001525878906},{"timestamp":1742395080000,"open":365.94,"high":365.98,"low":365.83,"close":365.83,"volume":49.720001220703125},{"timestamp":1742395140000,"open":365.84,"high":365.88,"low":365.73,"close":365.736,"volume":54.45000076293945},{"timestamp":1742395200000,"open":365.73,"high":365.812,"low":365.7,"close":365.81,"volume":34.650001525878906},{"timestamp":1742395260000,"open":365.81,"high":365.88,"low":365.8,"close":365.84,"volume":53.099998474121094},{"timestamp":1742395320000,"open":365.842,"high":365.9,"low":365.82,"close":365.84,"volume":71.55000305175781},{"timestamp":1742395380000,"open":365.83,"high":365.83,"low":365.72,"close":365.73,"volume":63.900001525878906},{"timestamp":1742395440000,"open":365.72,"high":365.79,"low":365.682,"close":365.69,"volume":61.7400016784668},{"timestamp":1742395500000,"open":365.692,"high":365.812,"low":365.672,"close":365.812,"volume":22.5},{"timestamp":1742395560000,"open":365.824,"high":365.824,"low":365.754,"close":365.773,"volume":24.299999237060547},{"timestamp":1742395620000,"open":365.76,"high":365.878,"low":365.73,"close":365.878,"volume":53.099998474121094},{"timestamp":1742395680000,"open":365.903,"high":365.934,"low":365.798,"close":365.905,"volume":72.44999694824219},{"timestamp":1742395740000,"open":365.909,"high":365.911,"low":365.87,"close":365.882,"volume":53.54999923706055},{"timestamp":1742395800000,"open":365.887,"high":365.9,"low":365.872,"close":365.882,"volume":22.049999237060547},{"timestamp":1742395860000,"open":365.88,"high":365.977,"low":365.853,"close":365.977,"volume":18.899999618530273},{"timestamp":1742395920000,"open":365.988,"high":366.328,"low":365.988,"close":366.325,"volume":101.69999694824219},{"timestamp":1742395980000,"open":366.336,"high":366.337,"low":366.184,"close":366.222,"volume":63.900001525878906},{"timestamp":1742396040000,"open":366.223,"high":366.302,"low":366.223,"close":366.291,"volume":43.20000076293945},{"timestamp":1742396100000,"open":366.281,"high":366.292,"low":366.134,"close":366.2,"volume":47.70000076293945},{"timestamp":1742396160000,"open":366.199,"high":366.251,"low":366.199,"close":366.251,"volume":18},{"timestamp":1742396220000,"open":366.237,"high":366.249,"low":366.147,"close":366.172,"volume":30.600000381469727},{"timestamp":1742396280000,"open":366.155,"high":366.22,"low":366.12,"close":366.202,"volume":21.600000381469727},{"timestamp":1742396340000,"open":366.21,"high":366.319,"low":366.21,"close":366.304,"volume":43.650001525878906},{"timestamp":1742396400000,"open":366.281,"high":366.281,"low":366.218,"close":366.239,"volume":21.149999618530273},{"timestamp":1742396460000,"open":366.251,"high":366.311,"low":366.247,"close":366.299,"volume":14.399999618530273},{"timestamp":1742396520000,"open":366.298,"high":366.298,"low":366.21,"close":366.28,"volume":17.100000381469727},{"timestamp":1742396580000,"open":366.281,"high":366.281,"low":366.215,"close":366.215,"volume":14.399999618530273},{"timestamp":1742396640000,"open":366.216,"high":366.228,"low":366.202,"close":366.221,"volume":18.899999618530273},{"timestamp":1742396700000,"open":366.236,"high":366.294,"low":366.197,"close":366.216,"volume":22.5},{"timestamp":1742396760000,"open":366.239,"high":366.269,"low":366.211,"close":366.211,"volume":14.399999618530273},{"timestamp":1742396820000,"open":366.203,"high":366.237,"low":366.16,"close":366.16,"volume":20.700000762939453},{"timestamp":1742396880000,"open":366.162,"high":366.209,"low":366.122,"close":366.122,"volume":67.94999694824219},{"timestamp":1742396940000,"open":366.122,"high":366.141,"low":366.07,"close":366.096,"volume":45.119998931884766},{"timestamp":1742397000000,"open":366.1,"high":366.108,"low":366.03,"close":366.08,"volume":49.5},{"timestamp":1742397060000,"open":366.07,"high":366.1,"low":366.058,"close":366.08,"volume":41.849998474121094},{"timestamp":1742397120000,"open":366.086,"high":366.101,"low":366.04,"close":366.068,"volume":47.70000076293945},{"timestamp":1742397180000,"open":366.068,"high":366.104,"low":366.051,"close":366.104,"volume":44.0099983215332},{"timestamp":1742397240000,"open":366.107,"high":366.13,"low":366.08,"close":366.13,"volume":24.8700008392334},{"timestamp":1742397300000,"open":366.12,"high":366.242,"low":366.12,"close":366.22,"volume":40.5},{"timestamp":1742397360000,"open":366.216,"high":366.23,"low":366.19,"close":366.19,"volume":40.77000045776367},{"timestamp":1742397420000,"open":366.2,"high":366.26,"low":366.17,"close":366.2,"volume":52.91999816894531},{"timestamp":1742397480000,"open":366.207,"high":366.335,"low":366.195,"close":366.311,"volume":33.29999923706055},{"timestamp":1742397540000,"open":366.3,"high":366.335,"low":366.25,"close":366.252,"volume":13.5},{"timestamp":1742397600000,"open":366.252,"high":366.27,"low":366.174,"close":366.174,"volume":26.100000381469727},{"timestamp":1742397660000,"open":366.163,"high":366.167,"low":366.142,"close":366.143,"volume":8.100000381469727},{"timestamp":1742397720000,"open":366.156,"high":366.156,"low":366.027,"close":366.074,"volume":32.400001525878906},{"timestamp":1742397780000,"open":366.074,"high":366.109,"low":366.044,"close":366.097,"volume":38.70000076293945},{"timestamp":1742397840000,"open":366.094,"high":366.097,"low":366.055,"close":366.055,"volume":6.300000190734863},{"timestamp":1742397900000,"open":366.064,"high":366.064,"low":366.052,"close":366.061,"volume":4.5},{"timestamp":1742397960000,"open":366.062,"high":366.068,"low":366.005,"close":366.005,"volume":11.699999809265137},{"timestamp":1742398020000,"open":366.006,"high":366.006,"low":365.959,"close":365.98,"volume":15.300000190734863},{"timestamp":1742398080000,"open":365.981,"high":366.015,"low":365.947,"close":365.959,"volume":15.300000190734863},{"timestamp":1742398140000,"open":365.958,"high":365.98,"low":365.884,"close":365.894,"volume":33.38999938964844},{"timestamp":1742398200000,"open":365.893,"high":365.994,"low":365.817,"close":365.891,"volume":49.5},{"timestamp":1742398260000,"open":365.878,"high":365.899,"low":365.75,"close":365.784,"volume":31.170000076293945},{"timestamp":1742398320000,"open":365.797,"high":365.835,"low":365.731,"close":365.835,"volume":25.200000762939453},{"timestamp":1742398380000,"open":365.822,"high":365.861,"low":365.797,"close":365.861,"volume":16.200000762939453},{"timestamp":1742398440000,"open":365.86,"high":365.967,"low":365.845,"close":365.91,"volume":100.44000244140625},{"timestamp":1742398500000,"open":365.91,"high":365.96,"low":365.835,"close":365.836,"volume":76.5},{"timestamp":1742398560000,"open":365.836,"high":365.836,"low":365.812,"close":365.824,"volume":25.200000762939453},{"timestamp":1742398620000,"open":365.839,"high":365.862,"low":365.756,"close":365.83,"volume":55.79999923706055},{"timestamp":1742398680000,"open":365.83,"high":365.886,"low":365.707,"close":365.707,"volume":133.64999389648438},{"timestamp":1742398740000,"open":365.735,"high":365.824,"low":365.686,"close":365.8,"volume":102.2699966430664},{"timestamp":1742398800000,"open":365.8,"high":365.927,"low":365.8,"close":365.927,"volume":55.79999923706055},{"timestamp":1742398860000,"open":365.927,"high":366.005,"low":365.91,"close":365.956,"volume":75.5999984741211},{"timestamp":1742398920000,"open":365.956,"high":365.986,"low":365.955,"close":365.986,"volume":12.600000381469727},{"timestamp":1742398980000,"open":365.987,"high":365.987,"low":365.921,"close":365.968,"volume":27.899999618530273},{"timestamp":1742399040000,"open":365.958,"high":365.958,"low":365.893,"close":365.915,"volume":18},{"timestamp":1742399100000,"open":365.916,"high":365.945,"low":365.895,"close":365.895,"volume":9},{"timestamp":1742399160000,"open":365.908,"high":365.949,"low":365.907,"close":365.907,"volume":16.200000762939453},{"timestamp":1742399220000,"open":365.894,"high":365.894,"low":365.826,"close":365.838,"volume":27.809999465942383},{"timestamp":1742399280000,"open":365.847,"high":365.85,"low":365.761,"close":365.762,"volume":10.800000190734863},{"timestamp":1742399340000,"open":365.803,"high":365.83,"low":365.761,"close":365.829,"volume":14.399999618530273},{"timestamp":1742399400000,"open":365.84,"high":365.883,"low":365.821,"close":365.821,"volume":13.5},{"timestamp":1742399460000,"open":365.82,"high":365.883,"low":365.82,"close":365.843,"volume":16.200000762939453},{"timestamp":1742399520000,"open":365.844,"high":365.855,"low":365.75,"close":365.8,"volume":44.54999923706055},{"timestamp":1742399580000,"open":365.796,"high":365.837,"low":365.696,"close":365.837,"volume":68.4000015258789},{"timestamp":1742399640000,"open":365.837,"high":365.882,"low":365.817,"close":365.881,"volume":17.100000381469727},{"timestamp":1742399700000,"open":365.879,"high":365.964,"low":365.879,"close":365.964,"volume":23.399999618530273},{"timestamp":1742399760000,"open":365.977,"high":366.036,"low":365.977,"close":366.025,"volume":26.100000381469727},{"timestamp":1742399820000,"open":366.015,"high":366.066,"low":365.993,"close":366.014,"volume":44.099998474121094},{"timestamp":1742399880000,"open":366.024,"high":366.135,"low":366.024,"close":366.135,"volume":28.799999237060547},{"timestamp":1742399940000,"open":366.132,"high":366.134,"low":366.08,"close":366.106,"volume":24.299999237060547},{"timestamp":1742400000000,"open":366.092,"high":366.092,"low":365.984,"close":366.009,"volume":33.400001525878906},{"timestamp":1742400060000,"open":366.021,"high":366.087,"low":365.996,"close":366.075,"volume":43.20000076293945},{"timestamp":1742400120000,"open":366.062,"high":366.086,"low":366.009,"close":366.012,"volume":36.540000915527344},{"timestamp":1742400180000,"open":366.012,"high":366.043,"low":365.984,"close":365.984,"volume":71.0999984741211},{"timestamp":1742400240000,"open":365.984,"high":366.076,"low":365.984,"close":366.073,"volume":45},{"timestamp":1742400300000,"open":366.06,"high":366.123,"low":366.04,"close":366.075,"volume":14.850000381469727},{"timestamp":1742400360000,"open":366.075,"high":366.087,"low":366.051,"close":366.087,"volume":13.5},{"timestamp":1742400420000,"open":366.076,"high":366.079,"low":365.854,"close":365.879,"volume":33.29999923706055},{"timestamp":1742400480000,"open":365.889,"high":365.913,"low":365.825,"close":365.828,"volume":20.700000762939453},{"timestamp":1742400540000,"open":365.829,"high":365.837,"low":365.8,"close":365.834,"volume":36.900001525878906},{"timestamp":1742400600000,"open":365.828,"high":365.844,"low":365.786,"close":365.788,"volume":48.599998474121094},{"timestamp":1742400660000,"open":365.8,"high":365.84,"low":365.787,"close":365.802,"volume":42.29999923706055},{"timestamp":1742400720000,"open":365.802,"high":365.885,"low":365.8,"close":365.813,"volume":54.900001525878906},{"timestamp":1742400780000,"open":365.813,"high":365.843,"low":365.793,"close":365.83,"volume":22.5},{"timestamp":1742400840000,"open":365.83,"high":365.83,"low":365.758,"close":365.77,"volume":20.700000762939453},{"timestamp":1742400900000,"open":365.77,"high":365.77,"low":365.681,"close":365.681,"volume":27},{"timestamp":1742400960000,"open":365.681,"high":365.731,"low":365.673,"close":365.692,"volume":15.300000190734863},{"timestamp":1742401020000,"open":365.683,"high":365.725,"low":365.638,"close":365.7,"volume":44.099998474121094},{"timestamp":1742401080000,"open":365.711,"high":365.738,"low":365.699,"close":365.713,"volume":9.899999618530273},{"timestamp":1742401140000,"open":365.699,"high":365.699,"low":365.663,"close":365.663,"volume":4.5},{"timestamp":1742401200000,"open":365.664,"high":365.673,"low":365.644,"close":365.656,"volume":13.5},{"timestamp":1742401260000,"open":365.655,"high":365.693,"low":365.655,"close":365.685,"volume":21.600000381469727},{"timestamp":1742401320000,"open":365.683,"high":365.696,"low":365.625,"close":365.625,"volume":32.400001525878906},{"timestamp":1742401380000,"open":365.626,"high":365.649,"low":365.626,"close":365.648,"volume":9.899999618530273},{"timestamp":1742401440000,"open":365.623,"high":365.633,"low":365.593,"close":365.593,"volume":18.899999618530273},{"timestamp":1742401500000,"open":365.593,"high":365.655,"low":365.593,"close":365.615,"volume":26.100000381469727},{"timestamp":1742401560000,"open":365.616,"high":365.665,"low":365.615,"close":365.652,"volume":8.100000381469727},{"timestamp":1742401620000,"open":365.664,"high":365.664,"low":365.574,"close":365.586,"volume":18},{"timestamp":1742401680000,"open":365.575,"high":365.599,"low":365.553,"close":365.597,"volume":8.100000381469727},{"timestamp":1742401740000,"open":365.596,"high":365.618,"low":365.589,"close":365.618,"volume":6.300000190734863},{"timestamp":1742401800000,"open":365.629,"high":365.639,"low":365.589,"close":365.616,"volume":17.100000381469727},{"timestamp":1742401860000,"open":365.606,"high":365.627,"low":365.605,"close":365.617,"volume":11.699999809265137},{"timestamp":1742401920000,"open":365.629,"high":365.724,"low":365.629,"close":365.699,"volume":18},{"timestamp":1742401980000,"open":365.699,"high":365.736,"low":365.686,"close":365.709,"volume":22.950000762939453},{"timestamp":1742402040000,"open":365.716,"high":365.784,"low":365.716,"close":365.784,"volume":16.649999618530273},{"timestamp":1742402100000,"open":365.79,"high":365.858,"low":365.79,"close":365.813,"volume":19.350000381469727},{"timestamp":1742402160000,"open":365.799,"high":365.834,"low":365.797,"close":365.834,"volume":9},{"timestamp":1742402220000,"open":365.851,"high":365.862,"low":365.825,"close":365.825,"volume":8.100000381469727},{"timestamp":1742402280000,"open":365.825,"high":365.825,"low":365.756,"close":365.756,"volume":7.199999809265137},{"timestamp":1742402340000,"open":365.757,"high":365.757,"low":365.732,"close":365.732,"volume":5.400000095367432},{"timestamp":1742402400000,"open":365.742,"high":365.762,"low":365.739,"close":365.752,"volume":5.400000095367432},{"timestamp":1742402460000,"open":365.757,"high":365.757,"low":365.731,"close":365.731,"volume":3.5999999046325684},{"timestamp":1742402520000,"open":365.721,"high":365.789,"low":365.707,"close":365.789,"volume":9.899999618530273},{"timestamp":1742402580000,"open":365.776,"high":365.776,"low":365.703,"close":365.703,"volume":7.199999809265137},{"timestamp":1742402640000,"open":365.691,"high":365.693,"low":365.679,"close":365.693,"volume":8.100000381469727},{"timestamp":1742402700000,"open":365.687,"high":365.687,"low":365.622,"close":365.634,"volume":9},{"timestamp":1742402760000,"open":365.626,"high":365.646,"low":365.608,"close":365.616,"volume":10.800000190734863},{"timestamp":1742402820000,"open":365.638,"high":365.66,"low":365.633,"close":365.634,"volume":7.199999809265137},{"timestamp":1742402880000,"open":365.638,"high":365.667,"low":365.638,"close":365.655,"volume":9},{"timestamp":1742402940000,"open":365.644,"high":365.673,"low":365.644,"close":365.659,"volume":9},{"timestamp":1742403000000,"open":365.659,"high":365.717,"low":365.659,"close":365.717,"volume":8.100000381469727},{"timestamp":1742403060000,"open":365.718,"high":365.834,"low":365.718,"close":365.812,"volume":20.700000762939453},{"timestamp":1742403120000,"open":365.8,"high":365.843,"low":365.8,"close":365.821,"volume":13.5},{"timestamp":1742403180000,"open":365.82,"high":365.831,"low":365.784,"close":365.784,"volume":9.899999618530273},{"timestamp":1742403240000,"open":365.784,"high":365.796,"low":365.783,"close":365.796,"volume":4.5},{"timestamp":1742403300000,"open":365.784,"high":365.799,"low":365.75,"close":365.799,"volume":8.100000381469727},{"timestamp":1742403360000,"open":365.81,"high":365.81,"low":365.787,"close":365.787,"volume":12.600000381469727},{"timestamp":1742403420000,"open":365.775,"high":365.787,"low":365.752,"close":365.752,"volume":22.5},{"timestamp":1742403480000,"open":365.741,"high":365.741,"low":365.691,"close":365.691,"volume":40.5},{"timestamp":1742403540000,"open":365.692,"high":365.74,"low":365.691,"close":365.698,"volume":18},{"timestamp":1742403600000,"open":365.685,"high":365.717,"low":365.673,"close":365.694,"volume":22.5},{"timestamp":1742403660000,"open":365.694,"high":365.816,"low":365.693,"close":365.811,"volume":42.65999984741211},{"timestamp":1742403720000,"open":365.811,"high":365.87,"low":365.811,"close":365.867,"volume":42.29999923706055},{"timestamp":1742403780000,"open":365.867,"high":365.946,"low":365.867,"close":365.946,"volume":22.049999237060547},{"timestamp":1742403840000,"open":365.946,"high":365.946,"low":365.927,"close":365.927,"volume":13.050000190734863},{"timestamp":1742403900000,"open":365.919,"high":365.958,"low":365.892,"close":365.953,"volume":35.58000183105469},{"timestamp":1742403960000,"open":365.954,"high":365.98,"low":365.954,"close":365.961,"volume":54.45000076293945},{"timestamp":1742404020000,"open":365.961,"high":366,"low":365.946,"close":365.989,"volume":51.209999084472656},{"timestamp":1742404080000,"open":365.989,"high":366.052,"low":365.967,"close":366.052,"volume":58.5},{"timestamp":1742404140000,"open":366.055,"high":366.103,"low":366.045,"close":366.084,"volume":97.19999694824219},{"timestamp":1742404200000,"open":366.079,"high":366.127,"low":366.079,"close":366.125,"volume":90.44999694824219},{"timestamp":1742404260000,"open":366.125,"high":366.148,"low":366.066,"close":366.126,"volume":113.8499984741211},{"timestamp":1742404320000,"open":366.126,"high":366.144,"low":365.946,"close":365.946,"volume":95.8499984741211},{"timestamp":1742404380000,"open":365.968,"high":366.036,"low":365.955,"close":366.036,"volume":9.899999618530273},{"timestamp":1742404440000,"open":366.036,"high":366.093,"low":366.036,"close":366.073,"volume":25.200000762939453},{"timestamp":1742404500000,"open":366.073,"high":366.075,"low":366.058,"close":366.058,"volume":4.5},{"timestamp":1742404560000,"open":366.058,"high":366.126,"low":366.058,"close":366.126,"volume":15.300000190734863},{"timestamp":1742404620000,"open":366.126,"high":366.192,"low":366.126,"close":366.192,"volume":30.600000381469727},{"timestamp":1742404680000,"open":366.192,"high":366.192,"low":366.155,"close":366.172,"volume":33.29999923706055},{"timestamp":1742404740000,"open":366.161,"high":366.168,"low":366.136,"close":366.168,"volume":14.850000381469727},{"timestamp":1742404800000,"open":366.168,"high":366.199,"low":366.168,"close":366.198,"volume":9},{"timestamp":1742404860000,"open":366.181,"high":366.183,"low":366.165,"close":366.181,"volume":9},{"timestamp":1742404920000,"open":366.181,"high":366.214,"low":366.165,"close":366.214,"volume":18},{"timestamp":1742404980000,"open":366.214,"high":366.235,"low":366.214,"close":366.235,"volume":48.599998474121094},{"timestamp":1742405040000,"open":366.235,"high":366.274,"low":366.215,"close":366.243,"volume":87.30000305175781},{"timestamp":1742405100000,"open":366.233,"high":366.326,"low":366.233,"close":366.321,"volume":57.150001525878906},{"timestamp":1742405160000,"open":366.321,"high":366.337,"low":366.27,"close":366.32,"volume":78.30000305175781},{"timestamp":1742405220000,"open":366.325,"high":366.338,"low":366.302,"close":366.32,"volume":95.4000015258789},{"timestamp":1742405280000,"open":366.32,"high":366.337,"low":366.302,"close":366.337,"volume":70.19999694824219},{"timestamp":1742405340000,"open":366.337,"high":366.371,"low":366.319,"close":366.371,"volume":68.4000015258789},{"timestamp":1742405400000,"open":366.386,"high":366.48,"low":366.375,"close":366.446,"volume":200.25},{"timestamp":1742405460000,"open":366.445,"high":366.547,"low":366.415,"close":366.526,"volume":106.6500015258789},{"timestamp":1742405520000,"open":366.526,"high":366.526,"low":366.396,"close":366.42,"volume":84.5999984741211},{"timestamp":1742405580000,"open":366.426,"high":366.545,"low":366.41,"close":366.445,"volume":297},{"timestamp":1742405640000,"open":366.445,"high":366.605,"low":366.42,"close":366.515,"volume":279.8999938964844},{"timestamp":1742405700000,"open":366.525,"high":366.605,"low":366.525,"close":366.595,"volume":139.5},{"timestamp":1742405760000,"open":366.595,"high":366.705,"low":366.503,"close":366.695,"volume":279.8999938964844},{"timestamp":1742405820000,"open":366.705,"high":366.705,"low":366.56,"close":366.595,"volume":151.1999969482422},{"timestamp":1742405880000,"open":366.6,"high":366.645,"low":366.52,"close":366.63,"volume":233.5500030517578},{"timestamp":1742405940000,"open":366.615,"high":366.615,"low":366.482,"close":366.505,"volume":270},{"timestamp":1742406000000,"open":366.5,"high":366.588,"low":366.5,"close":366.585,"volume":183.60000610351562},{"timestamp":1742406060000,"open":366.578,"high":366.591,"low":366.45,"close":366.465,"volume":166.5},{"timestamp":1742406120000,"open":366.461,"high":366.51,"low":366.425,"close":366.504,"volume":251.10000610351562},{"timestamp":1742406180000,"open":366.511,"high":366.511,"low":366.465,"close":366.497,"volume":169.1999969482422},{"timestamp":1742406240000,"open":366.497,"high":366.534,"low":366.445,"close":366.456,"volume":135.89999389648438},{"timestamp":1742406300000,"open":366.46,"high":366.505,"low":366.387,"close":366.393,"volume":122.4000015258789},{"timestamp":1742406360000,"open":366.4,"high":366.4,"low":366.311,"close":366.342,"volume":180.89999389648438},{"timestamp":1742406420000,"open":366.342,"high":366.41,"low":366.325,"close":366.4,"volume":200.25},{"timestamp":1742406480000,"open":366.4,"high":366.505,"low":366.4,"close":366.495,"volume":198.89999389648438},{"timestamp":1742406540000,"open":366.495,"high":366.585,"low":366.49,"close":366.575,"volume":227.6999969482422},{"timestamp":1742406600000,"open":366.575,"high":366.605,"low":366.506,"close":366.595,"volume":201.60000610351562},{"timestamp":1742406660000,"open":366.59,"high":366.635,"low":366.57,"close":366.625,"volume":161.10000610351562},{"timestamp":1742406720000,"open":366.625,"high":366.776,"low":366.585,"close":366.766,"volume":52.650001525878906},{"timestamp":1742406780000,"open":366.746,"high":366.844,"low":366.708,"close":366.828,"volume":26.100000381469727},{"timestamp":1742406840000,"open":366.828,"high":366.994,"low":366.765,"close":366.93,"volume":79.8499984741211},{"timestamp":1742406900000,"open":366.93,"high":366.951,"low":366.601,"close":366.61,"volume":59.939998626708984},{"timestamp":1742406960000,"open":366.605,"high":366.661,"low":366.396,"close":366.427,"volume":88.6500015258789},{"timestamp":1742407020000,"open":366.407,"high":366.407,"low":366.241,"close":366.31,"volume":53.099998474121094},{"timestamp":1742407080000,"open":366.274,"high":366.31,"low":366.241,"close":366.251,"volume":49.5},{"timestamp":1742407140000,"open":366.239,"high":366.307,"low":365.928,"close":365.928,"volume":111.5999984741211},{"timestamp":1742407200000,"open":365.869,"high":366.169,"low":365.403,"close":365.551,"volume":629.0999755859375},{"timestamp":1742407260000,"open":365.549,"high":366.021,"low":365.491,"close":365.808,"volume":498.6000061035156},{"timestamp":1742407320000,"open":365.804,"high":365.941,"low":365.593,"close":365.85,"volume":357.29998779296875},{"timestamp":1742407380000,"open":365.82,"high":365.86,"low":365.606,"close":365.751,"volume":97.6500015258789},{"timestamp":1742407440000,"open":365.739,"high":365.739,"low":365.468,"close":365.531,"volume":353.70001220703125},{"timestamp":1742407500000,"open":365.532,"high":365.719,"low":365.524,"close":365.639,"volume":266.8500061035156},{"timestamp":1742407560000,"open":365.65,"high":365.889,"low":365.639,"close":365.889,"volume":304.32000732421875},{"timestamp":1742407620000,"open":365.888,"high":365.998,"low":365.844,"close":365.87,"volume":510.9700012207031},{"timestamp":1742407680000,"open":365.864,"high":365.909,"low":365.662,"close":365.713,"volume":517.9500122070312},{"timestamp":1742407740000,"open":365.699,"high":365.723,"low":365.386,"close":365.407,"volume":285.4700012207031},{"timestamp":1742407800000,"open":365.434,"high":365.498,"low":365.31,"close":365.371,"volume":60.29999923706055},{"timestamp":1742407860000,"open":365.315,"high":365.415,"low":365.255,"close":365.366,"volume":187.47000122070312},{"timestamp":1742407920000,"open":365.366,"high":365.425,"low":365.331,"close":365.331,"volume":126.54000091552734},{"timestamp":1742407980000,"open":365.331,"high":365.429,"low":365.315,"close":365.416,"volume":211.9499969482422},{"timestamp":1742408040000,"open":365.416,"high":365.554,"low":365.397,"close":365.554,"volume":103.5},{"timestamp":1742408100000,"open":365.534,"high":365.624,"low":365.484,"close":365.584,"volume":92.69999694824219},{"timestamp":1742408160000,"open":365.564,"high":365.564,"low":365.464,"close":365.494,"volume":109.80000305175781},{"timestamp":1742408220000,"open":365.494,"high":365.638,"low":365.494,"close":365.58,"volume":98.0999984741211},{"timestamp":1742408280000,"open":365.582,"high":365.614,"low":365.494,"close":365.494,"volume":82.80000305175781},{"timestamp":1742408340000,"open":365.494,"high":365.62,"low":365.494,"close":365.619,"volume":79.6500015258789},{"timestamp":1742408400000,"open":365.628,"high":365.696,"low":365.468,"close":365.67,"volume":37.619998931884766},{"timestamp":1742408460000,"open":365.679,"high":365.805,"low":365.654,"close":365.712,"volume":76.58999633789062},{"timestamp":1742408520000,"open":365.726,"high":365.836,"low":365.644,"close":365.651,"volume":192.3300018310547},{"timestamp":1742408580000,"open":365.641,"high":365.641,"low":365.524,"close":365.524,"volume":89.0999984741211},{"timestamp":1742408640000,"open":365.511,"high":365.522,"low":365.374,"close":365.522,"volume":127.80000305175781},{"timestamp":1742408700000,"open":365.513,"high":365.545,"low":365.394,"close":365.437,"volume":170.6699981689453},{"timestamp":1742408760000,"open":365.436,"high":365.614,"low":365.411,"close":365.567,"volume":156.14999389648438},{"timestamp":1742408820000,"open":365.564,"high":365.648,"low":365.521,"close":365.614,"volume":83.69999694824219},{"timestamp":1742408880000,"open":365.618,"high":365.629,"low":365.518,"close":365.606,"volume":74.97000122070312},{"timestamp":1742408940000,"open":365.62,"high":365.62,"low":365.518,"close":365.589,"volume":40.95000076293945},{"timestamp":1742409000000,"open":365.602,"high":365.632,"low":365.465,"close":365.593,"volume":85.05000305175781},{"timestamp":1742409060000,"open":365.61,"high":365.657,"low":365.432,"close":365.467,"volume":128.25},{"timestamp":1742409120000,"open":365.469,"high":365.501,"low":365.348,"close":365.421,"volume":173.25},{"timestamp":1742409180000,"open":365.413,"high":365.435,"low":365.326,"close":365.398,"volume":142.1999969482422},{"timestamp":1742409240000,"open":365.398,"high":365.424,"low":365.228,"close":365.265,"volume":153},{"timestamp":1742409300000,"open":365.273,"high":365.273,"low":365.147,"close":365.19,"volume":126.9000015258789},{"timestamp":1742409360000,"open":365.179,"high":365.453,"low":365.04,"close":365.421,"volume":138.27000427246094},{"timestamp":1742409420000,"open":365.417,"high":365.438,"low":365.304,"close":365.354,"volume":56.939998626708984},{"timestamp":1742409480000,"open":365.349,"high":365.606,"low":365.301,"close":365.593,"volume":171.83999633789062},{"timestamp":1742409540000,"open":365.601,"high":365.67,"low":365.414,"close":365.414,"volume":93.1500015258789},{"timestamp":1742409600000,"open":365.417,"high":365.477,"low":365.125,"close":365.458,"volume":269.1600036621094},{"timestamp":1742409660000,"open":365.438,"high":365.508,"low":365.008,"close":365.061,"volume":185.1300048828125},{"timestamp":1742409720000,"open":365.054,"high":365.195,"low":364.766,"close":364.789,"volume":469.44000244140625},{"timestamp":1742409780000,"open":364.79,"high":364.903,"low":364.737,"close":364.903,"volume":207.89999389648438},{"timestamp":1742409840000,"open":364.903,"high":364.95,"low":364.808,"close":364.901,"volume":73.16999816894531},{"timestamp":1742409900000,"open":364.901,"high":364.945,"low":364.901,"close":364.945,"volume":36.45000076293945},{"timestamp":1742409960000,"open":364.993,"high":365.137,"low":364.903,"close":365.106,"volume":66.05999755859375},{"timestamp":1742410020000,"open":365.008,"high":365.211,"low":364.993,"close":365.048,"volume":109.9800033569336},{"timestamp":1742410080000,"open":365.043,"high":365.169,"low":364.979,"close":365.169,"volume":52.83000183105469},{"timestamp":1742410140000,"open":365.163,"high":365.168,"low":364.914,"close":365.116,"volume":126},{"timestamp":1742410200000,"open":365.087,"high":365.098,"low":364.919,"close":365.098,"volume":142.02000427246094},{"timestamp":1742410260000,"open":365.118,"high":365.233,"low":365.01,"close":365.161,"volume":122.5199966430664},{"timestamp":1742410320000,"open":365.161,"high":365.195,"low":365.002,"close":365.143,"volume":154.44000244140625},{"timestamp":1742410380000,"open":365.154,"high":365.178,"low":364.94,"close":365.135,"volume":126.36000061035156},{"timestamp":1742410440000,"open":365.129,"high":365.254,"low":365.038,"close":365.15,"volume":145.44000244140625},{"timestamp":1742410500000,"open":365.144,"high":365.251,"low":365.051,"close":365.105,"volume":147.3300018310547},{"timestamp":1742410560000,"open":365.105,"high":365.105,"low":364.782,"close":364.907,"volume":97.19999694824219},{"timestamp":1742410620000,"open":364.919,"high":364.973,"low":364.727,"close":364.868,"volume":99.62999725341797},{"timestamp":1742410680000,"open":364.868,"high":364.903,"low":364.708,"close":364.726,"volume":239.8800048828125},{"timestamp":1742410740000,"open":364.746,"high":364.876,"low":364.638,"close":364.79,"volume":182.33999633789062},{"timestamp":1742410800000,"open":364.791,"high":364.922,"low":364.717,"close":364.872,"volume":223.3800048828125},{"timestamp":1742410860000,"open":364.872,"high":364.96,"low":364.848,"close":364.945,"volume":115.55999755859375},{"timestamp":1742410920000,"open":364.945,"high":364.988,"low":364.853,"close":364.869,"volume":94.05000305175781},{"timestamp":1742410980000,"open":364.877,"high":364.957,"low":364.803,"close":364.805,"volume":134.63999938964844},{"timestamp":1742411040000,"open":364.805,"high":364.837,"low":364.724,"close":364.789,"volume":147.77999877929688},{"timestamp":1742411100000,"open":364.794,"high":364.938,"low":364.743,"close":364.935,"volume":88.0199966430664},{"timestamp":1742411160000,"open":364.933,"high":364.939,"low":364.857,"close":364.87,"volume":90},{"timestamp":1742411220000,"open":364.875,"high":364.9,"low":364.711,"close":364.715,"volume":156.05999755859375},{"timestamp":1742411280000,"open":364.719,"high":364.749,"low":364.587,"close":364.587,"volume":134.4600067138672},{"timestamp":1742411340000,"open":364.579,"high":364.689,"low":364.574,"close":364.667,"volume":157.5},{"timestamp":1742411400000,"open":364.665,"high":364.667,"low":364.454,"close":364.462,"volume":95.8499984741211},{"timestamp":1742411460000,"open":364.462,"high":364.781,"low":364.462,"close":364.774,"volume":109.70999908447266},{"timestamp":1742411520000,"open":364.774,"high":364.858,"low":364.754,"close":364.81,"volume":43.77000045776367},{"timestamp":1742411580000,"open":364.82,"high":364.858,"low":364.78,"close":364.832,"volume":21.149999618530273},{"timestamp":1742411640000,"open":364.837,"high":364.94,"low":364.837,"close":364.931,"volume":48.150001525878906},{"timestamp":1742411700000,"open":364.938,"high":364.938,"low":364.866,"close":364.904,"volume":36.45000076293945},{"timestamp":1742411760000,"open":364.921,"high":365.199,"low":364.905,"close":365.199,"volume":81.54000091552734},{"timestamp":1742411820000,"open":365.19,"high":365.422,"low":365.19,"close":365.387,"volume":118.08000183105469},{"timestamp":1742411880000,"open":365.397,"high":365.468,"low":365.332,"close":365.398,"volume":107.22000122070312},{"timestamp":1742411940000,"open":365.407,"high":365.486,"low":365.384,"close":365.46,"volume":61.650001525878906},{"timestamp":1742412000000,"open":365.444,"high":365.455,"low":365.351,"close":365.435,"volume":59.400001525878906},{"timestamp":1742412060000,"open":365.443,"high":365.518,"low":365.416,"close":365.448,"volume":29.25},{"timestamp":1742412120000,"open":365.436,"high":365.543,"low":365.367,"close":365.536,"volume":36.9900016784668},{"timestamp":1742412180000,"open":365.527,"high":365.688,"low":365.513,"close":365.674,"volume":61.20000076293945},{"timestamp":1742412240000,"open":365.665,"high":365.678,"low":365.543,"close":365.571,"volume":29.25},{"timestamp":1742412300000,"open":365.579,"high":365.643,"low":365.557,"close":365.559,"volume":45},{"timestamp":1742412360000,"open":365.551,"high":365.631,"low":365.542,"close":365.619,"volume":26.100000381469727},{"timestamp":1742412420000,"open":365.619,"high":365.619,"low":365.537,"close":365.542,"volume":24.75},{"timestamp":1742412480000,"open":365.536,"high":365.552,"low":365.469,"close":365.552,"volume":44.54999923706055},{"timestamp":1742412540000,"open":365.561,"high":365.594,"low":365.523,"close":365.523,"volume":14.069999694824219},{"timestamp":1742412600000,"open":365.533,"high":365.627,"low":365.507,"close":365.545,"volume":39.150001525878906},{"timestamp":1742412660000,"open":365.543,"high":365.72,"low":365.54,"close":365.708,"volume":67.91999816894531},{"timestamp":1742412720000,"open":365.706,"high":365.732,"low":365.567,"close":365.569,"volume":55.79999923706055},{"timestamp":1742412780000,"open":365.569,"high":365.571,"low":365.293,"close":365.295,"volume":91.80000305175781},{"timestamp":1742412840000,"open":365.295,"high":365.351,"low":365.253,"close":365.351,"volume":60.869998931884766},{"timestamp":1742412900000,"open":365.353,"high":365.371,"low":365.278,"close":365.311,"volume":24.8700008392334},{"timestamp":1742412960000,"open":365.32,"high":365.41,"low":365.308,"close":365.351,"volume":28.799999237060547},{"timestamp":1742413020000,"open":365.34,"high":365.344,"low":365.219,"close":365.241,"volume":82.80000305175781},{"timestamp":1742413080000,"open":365.232,"high":365.247,"low":365.199,"close":365.236,"volume":43.650001525878906},{"timestamp":1742413140000,"open":365.244,"high":365.31,"low":365.239,"close":365.271,"volume":71.55000305175781},{"timestamp":1742413200000,"open":365.273,"high":365.356,"low":365.251,"close":365.313,"volume":54},{"timestamp":1742413260000,"open":365.312,"high":365.318,"low":365.26,"close":365.277,"volume":52.650001525878906},{"timestamp":1742413320000,"open":365.269,"high":365.309,"low":365.242,"close":365.267,"volume":143.5500030517578},{"timestamp":1742413380000,"open":365.272,"high":365.321,"low":365.253,"close":365.321,"volume":96.66000366210938},{"timestamp":1742413440000,"open":365.31,"high":365.385,"low":365.265,"close":365.28,"volume":160.74000549316406},{"timestamp":1742413500000,"open":365.33,"high":365.33,"low":365.21,"close":365.242,"volume":125.91000366210938},{"timestamp":1742413560000,"open":365.245,"high":365.398,"low":365.245,"close":365.381,"volume":83.33999633789062},{"timestamp":1742413620000,"open":365.4,"high":365.516,"low":365.375,"close":365.49,"volume":92.79000091552734},{"timestamp":1742413680000,"open":365.487,"high":365.529,"low":365.465,"close":365.475,"volume":263.70001220703125},{"timestamp":1742413740000,"open":365.475,"high":365.48,"low":365.342,"close":365.35,"volume":279.8999938964844},{"timestamp":1742413800000,"open":365.355,"high":365.385,"low":365.23,"close":365.271,"volume":153.89999389648438},{"timestamp":1742413860000,"open":365.271,"high":365.35,"low":365.265,"close":365.265,"volume":322.55999755859375},{"timestamp":1742413920000,"open":365.259,"high":365.324,"low":365.245,"close":365.306,"volume":272.9700012207031},{"timestamp":1742413980000,"open":365.305,"high":365.357,"low":365.275,"close":365.349,"volume":213.38999938964844},{"timestamp":1742414040000,"open":365.358,"high":365.426,"low":365.315,"close":365.325,"volume":205.11000061035156},{"timestamp":1742414100000,"open":365.324,"high":365.343,"low":365.225,"close":365.27,"volume":207.4499969482422},{"timestamp":1742414160000,"open":365.272,"high":365.333,"low":365.245,"close":365.262,"volume":201.24000549316406},{"timestamp":1742414220000,"open":365.263,"high":365.316,"low":365.235,"close":365.297,"volume":217.8000030517578},{"timestamp":1742414280000,"open":365.265,"high":365.384,"low":365.255,"close":365.353,"volume":280.79998779296875},{"timestamp":1742414340000,"open":365.358,"high":365.358,"low":365.212,"close":365.246,"volume":212.94000244140625},{"timestamp":1742421600000,"open":364.753,"high":364.756,"low":364.431,"close":364.718,"volume":51.59000015258789},{"timestamp":1742421660000,"open":364.504,"high":365.003,"low":364.504,"close":364.846,"volume":124.61000061035156},{"timestamp":1742421720000,"open":364.949,"high":365.03,"low":364.946,"close":364.973,"volume":124.19999694824219},{"timestamp":1742421780000,"open":364.96,"high":365.007,"low":364.951,"close":365.004,"volume":216},{"timestamp":1742421840000,"open":365.003,"high":365.015,"low":364.998,"close":365.005,"volume":43.20000076293945},{"timestamp":1742421900000,"open":365,"high":365.002,"low":364.729,"close":364.889,"volume":78.30000305175781},{"timestamp":1742421960000,"open":364.882,"high":364.898,"low":364.727,"close":364.739,"volume":59.400001525878906},{"timestamp":1742422020000,"open":364.741,"high":364.849,"low":364.668,"close":364.83,"volume":97.19999694824219},{"timestamp":1742422080000,"open":364.831,"high":364.842,"low":364.822,"close":364.824,"volume":32.400001525878906},{"timestamp":1742422140000,"open":364.842,"high":364.844,"low":364.827,"close":364.841,"volume":13.5},{"timestamp":1742422200000,"open":364.842,"high":364.894,"low":364.647,"close":364.826,"volume":81},{"timestamp":1742422260000,"open":364.872,"high":364.889,"low":364.664,"close":364.875,"volume":124.19999694824219},{"timestamp":1742422320000,"open":364.874,"high":364.888,"low":364.71,"close":364.71,"volume":129.60000610351562},{"timestamp":1742422380000,"open":364.708,"high":364.875,"low":364.7,"close":364.868,"volume":75.5999984741211},{"timestamp":1742422440000,"open":364.867,"high":364.867,"low":364.851,"close":364.851,"volume":54},{"timestamp":1742422500000,"open":364.851,"high":364.86,"low":364.625,"close":364.762,"volume":159.3000030517578},{"timestamp":1742422560000,"open":364.763,"high":364.788,"low":364.711,"close":364.775,"volume":81},{"timestamp":1742422620000,"open":364.777,"high":364.793,"low":364.703,"close":364.762,"volume":164.6999969482422},{"timestamp":1742422680000,"open":364.759,"high":364.805,"low":364.748,"close":364.804,"volume":102.5999984741211},{"timestamp":1742422740000,"open":364.802,"high":364.81,"low":364.651,"close":364.804,"volume":75.5999984741211},{"timestamp":1742422800000,"open":364.805,"high":364.826,"low":364.628,"close":364.813,"volume":172.8000030517578},{"timestamp":1742422860000,"open":364.81,"high":364.855,"low":364.634,"close":364.799,"volume":526.5},{"timestamp":1742422920000,"open":364.79,"high":364.822,"low":364.672,"close":364.76,"volume":502.20001220703125},{"timestamp":1742422980000,"open":364.764,"high":364.821,"low":364.744,"close":364.799,"volume":391.5},{"timestamp":1742423040000,"open":364.775,"high":364.875,"low":364.758,"close":364.777,"volume":340.20001220703125},{"timestamp":1742423100000,"open":364.769,"high":364.857,"low":364.663,"close":364.819,"volume":537.2999877929688},{"timestamp":1742423160000,"open":364.815,"high":364.853,"low":364.759,"close":364.82,"volume":510.29998779296875},{"timestamp":1742423220000,"open":364.819,"high":364.869,"low":364.787,"close":364.832,"volume":429.29998779296875},{"timestamp":1742423280000,"open":364.834,"high":364.856,"low":364.801,"close":364.83,"volume":394.20001220703125},{"timestamp":1742423340000,"open":364.831,"high":364.864,"low":364.801,"close":364.831,"volume":372.6000061035156},{"timestamp":1742423400000,"open":364.828,"high":364.848,"low":364.808,"close":364.84,"volume":483.29998779296875},{"timestamp":1742423460000,"open":364.835,"high":364.883,"low":364.674,"close":364.871,"volume":507.6000061035156},{"timestamp":1742423520000,"open":364.867,"high":364.885,"low":364.838,"close":364.869,"volume":496.79998779296875},{"timestamp":1742423580000,"open":364.868,"high":364.89,"low":364.827,"close":364.878,"volume":488.70001220703125},{"timestamp":1742423640000,"open":364.866,"high":364.884,"low":364.832,"close":364.864,"volume":261.8999938964844},{"timestamp":1742423700000,"open":364.863,"high":364.914,"low":364.842,"close":364.886,"volume":67.5},{"timestamp":1742423760000,"open":364.887,"high":364.91,"low":364.84,"close":364.874,"volume":129.60000610351562},{"timestamp":1742423820000,"open":364.844,"high":364.906,"low":364.814,"close":364.868,"volume":97.19999694824219},{"timestamp":1742423880000,"open":364.867,"high":364.928,"low":364.688,"close":364.688,"volume":113.4000015258789},{"timestamp":1742423940000,"open":364.694,"high":364.907,"low":364.693,"close":364.907,"volume":54},{"timestamp":1742424000000,"open":364.706,"high":364.911,"low":364.692,"close":364.697,"volume":62.099998474121094},{"timestamp":1742424060000,"open":364.906,"high":364.915,"low":364.665,"close":364.719,"volume":70.19999694824219},{"timestamp":1742424120000,"open":364.898,"high":364.898,"low":364.673,"close":364.736,"volume":72.9000015258789},{"timestamp":1742424180000,"open":364.961,"high":364.963,"low":364.736,"close":364.75,"volume":59.400001525878906},{"timestamp":1742424240000,"open":364.749,"high":364.93,"low":364.728,"close":364.901,"volume":67.5},{"timestamp":1742424300000,"open":364.734,"high":364.978,"low":364.729,"close":364.73,"volume":94.5},{"timestamp":1742424360000,"open":364.727,"high":364.984,"low":364.71,"close":364.71,"volume":83.69999694824219},{"timestamp":1742424420000,"open":364.952,"high":364.962,"low":364.7,"close":364.725,"volume":64.80000305175781},{"timestamp":1742424480000,"open":364.723,"high":364.957,"low":364.702,"close":364.885,"volume":135},{"timestamp":1742424540000,"open":364.889,"high":364.924,"low":364.732,"close":364.736,"volume":124.19999694824219},{"timestamp":1742424600000,"open":364.735,"high":364.983,"low":364.735,"close":364.902,"volume":67.5},{"timestamp":1742424660000,"open":364.9,"high":364.952,"low":364.738,"close":364.87,"volume":226.8000030517578},{"timestamp":1742424720000,"open":364.869,"high":364.955,"low":364.835,"close":364.857,"volume":121.5},{"timestamp":1742424780000,"open":364.86,"high":364.928,"low":364.832,"close":364.846,"volume":110.69999694824219},{"timestamp":1742424840000,"open":364.844,"high":364.938,"low":364.831,"close":364.831,"volume":91.80000305175781},{"timestamp":1742424900000,"open":364.939,"high":364.944,"low":364.69,"close":364.718,"volume":67.5},{"timestamp":1742424960000,"open":364.9,"high":364.9,"low":364.718,"close":364.869,"volume":62.099998474121094},{"timestamp":1742425020000,"open":364.867,"high":364.873,"low":364.848,"close":364.859,"volume":67.5},{"timestamp":1742425080000,"open":364.858,"high":364.889,"low":364.843,"close":364.854,"volume":64.80000305175781},{"timestamp":1742425140000,"open":364.861,"high":364.886,"low":364.688,"close":364.877,"volume":89.0999984741211},{"timestamp":1742425200000,"open":364.882,"high":364.882,"low":364.639,"close":364.696,"volume":137.6999969482422},{"timestamp":1742425260000,"open":364.707,"high":364.778,"low":364.698,"close":364.736,"volume":94.5},{"timestamp":1742425320000,"open":364.811,"high":364.811,"low":364.672,"close":364.807,"volume":89.0999984741211},{"timestamp":1742425380000,"open":364.81,"high":364.826,"low":364.81,"close":364.824,"volume":29.700000762939453},{"timestamp":1742425440000,"open":364.825,"high":364.893,"low":364.825,"close":364.88,"volume":51.29999923706055},{"timestamp":1742425500000,"open":364.795,"high":364.795,"low":364.768,"close":364.792,"volume":21.600000381469727},{"timestamp":1742425560000,"open":364.794,"high":364.899,"low":364.792,"close":364.89,"volume":51.29999923706055},{"timestamp":1742425620000,"open":364.79,"high":364.881,"low":364.754,"close":364.76,"volume":89.0999984741211},{"timestamp":1742425680000,"open":364.789,"high":364.789,"low":364.765,"close":364.786,"volume":56.70000076293945},{"timestamp":1742425740000,"open":364.79,"high":364.795,"low":364.777,"close":364.789,"volume":35.099998474121094},{"timestamp":1742425800000,"open":364.785,"high":364.871,"low":364.781,"close":364.802,"volume":110.69999694824219},{"timestamp":1742425860000,"open":364.803,"high":364.828,"low":364.802,"close":364.828,"volume":35.099998474121094},{"timestamp":1742425920000,"open":364.827,"high":364.836,"low":364.823,"close":364.835,"volume":16.200000762939453},{"timestamp":1742425980000,"open":364.843,"high":365.021,"low":364.826,"close":364.826,"volume":48.599998474121094},{"timestamp":1742426040000,"open":364.827,"high":365.024,"low":364.824,"close":364.838,"volume":64.80000305175781},{"timestamp":1742426100000,"open":364.837,"high":364.989,"low":364.813,"close":364.817,"volume":72.9000015258789},{"timestamp":1742426160000,"open":364.816,"high":364.996,"low":364.815,"close":364.825,"volume":62.099998474121094},{"timestamp":1742426220000,"open":364.826,"high":365.011,"low":364.771,"close":364.848,"volume":59.400001525878906},{"timestamp":1742426280000,"open":365.015,"high":365.015,"low":364.741,"close":364.747,"volume":64.80000305175781},{"timestamp":1742426340000,"open":364.746,"high":364.987,"low":364.745,"close":364.826,"volume":62.099998474121094},{"timestamp":1742426400000,"open":364.987,"high":364.987,"low":364.819,"close":364.828,"volume":67.5},{"timestamp":1742426460000,"open":364.829,"high":365.007,"low":364.821,"close":364.826,"volume":86.4000015258789},{"timestamp":1742426520000,"open":364.823,"high":365.026,"low":364.719,"close":364.774,"volume":97.19999694824219},{"timestamp":1742426580000,"open":365.025,"high":365.033,"low":364.75,"close":364.771,"volume":59.400001525878906},{"timestamp":1742426640000,"open":364.77,"high":365.107,"low":364.77,"close":364.881,"volume":72.9000015258789},{"timestamp":1742426700000,"open":364.875,"high":365.068,"low":364.828,"close":364.854,"volume":110.69999694824219},{"timestamp":1742426760000,"open":364.788,"high":365.036,"low":364.747,"close":364.809,"volume":75.5999984741211},{"timestamp":1742426820000,"open":364.804,"high":365.029,"low":364.79,"close":364.811,"volume":56.70000076293945},{"timestamp":1742426880000,"open":364.807,"high":365.029,"low":364.786,"close":364.8,"volume":59.400001525878906},{"timestamp":1742426940000,"open":364.799,"high":365.023,"low":364.784,"close":364.839,"volume":78.30000305175781},{"timestamp":1742427000000,"open":364.838,"high":365.013,"low":364.724,"close":364.747,"volume":72.9000015258789},{"timestamp":1742427060000,"open":364.746,"high":364.833,"low":364.746,"close":364.778,"volume":35.099998474121094},{"timestamp":1742427120000,"open":364.787,"high":364.823,"low":364.723,"close":364.745,"volume":140.39999389648438},{"timestamp":1742427180000,"open":364.734,"high":364.847,"low":364.722,"close":364.756,"volume":75.5999984741211},{"timestamp":1742427240000,"open":364.755,"high":364.842,"low":364.755,"close":364.842,"volume":16.200000762939453},{"timestamp":1742427300000,"open":364.843,"high":364.847,"low":364.698,"close":364.699,"volume":43.20000076293945},{"timestamp":1742427360000,"open":364.773,"high":364.856,"low":364.765,"close":364.765,"volume":67.5},{"timestamp":1742427420000,"open":364.787,"high":364.791,"low":364.736,"close":364.781,"volume":45.900001525878906},{"timestamp":1742427480000,"open":364.757,"high":364.761,"low":364.679,"close":364.748,"volume":59.400001525878906},{"timestamp":1742427540000,"open":364.792,"high":364.848,"low":364.699,"close":364.806,"volume":89.0999984741211},{"timestamp":1742427600000,"open":364.791,"high":364.805,"low":364.645,"close":364.659,"volume":116.0999984741211},{"timestamp":1742427660000,"open":364.656,"high":364.771,"low":364.656,"close":364.759,"volume":72.9000015258789},{"timestamp":1742427720000,"open":364.76,"high":364.764,"low":364.707,"close":364.754,"volume":43.20000076293945},{"timestamp":1742427780000,"open":364.753,"high":364.753,"low":364.738,"close":364.738,"volume":27},{"timestamp":1742427840000,"open":364.734,"high":364.734,"low":364.642,"close":364.661,"volume":29.700000762939453},{"timestamp":1742427900000,"open":364.664,"high":364.704,"low":364.661,"close":364.704,"volume":64.80000305175781},{"timestamp":1742427960000,"open":364.706,"high":364.742,"low":364.588,"close":364.632,"volume":62.099998474121094},{"timestamp":1742428020000,"open":364.633,"high":364.669,"low":364.616,"close":364.658,"volume":108},{"timestamp":1742428080000,"open":364.657,"high":364.711,"low":364.653,"close":364.653,"volume":67.5},{"timestamp":1742428140000,"open":364.654,"high":364.739,"low":364.653,"close":364.738,"volume":67.5},{"timestamp":1742428200000,"open":364.75,"high":364.775,"low":364.693,"close":364.722,"volume":70.19999694824219},{"timestamp":1742428260000,"open":364.721,"high":364.892,"low":364.689,"close":364.692,"volume":97.19999694824219},{"timestamp":1742428320000,"open":364.692,"high":364.748,"low":364.69,"close":364.706,"volume":29.700000762939453},{"timestamp":1742428380000,"open":364.746,"high":364.749,"low":364.661,"close":364.662,"volume":40.5},{"timestamp":1742428440000,"open":364.663,"high":364.767,"low":364.661,"close":364.693,"volume":70.19999694824219},{"timestamp":1742428500000,"open":364.694,"high":364.694,"low":364.619,"close":364.619,"volume":91.80000305175781},{"timestamp":1742428560000,"open":364.622,"high":364.626,"low":364.599,"close":364.612,"volume":81},{"timestamp":1742428620000,"open":364.613,"high":364.617,"low":364.592,"close":364.617,"volume":45.900001525878906},{"timestamp":1742428680000,"open":364.618,"high":364.644,"low":364.539,"close":364.576,"volume":118.80000305175781},{"timestamp":1742428740000,"open":364.668,"high":364.67,"low":364.537,"close":364.537,"volume":126.9000015258789}]