[{"timestamp":1742391000000,"open":322.749,"high":324.949,"low":322.749,"close":324.779,"volume":0.1428000032901764},{"timestamp":1742391060000,"open":324.979,"high":324.979,"low":323.509,"close":323.509,"volume":0.1979999989271164},{"timestamp":1742391120000,"open":323.839,"high":323.919,"low":323.509,"close":323.919,"volume":0.05460000038146973},{"timestamp":1742391180000,"open":324.519,"high":325.695,"low":323.509,"close":323.589,"volume":0.13289999961853027},{"timestamp":1742391240000,"open":324.899,"high":325.299,"low":323.819,"close":325.299,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":325.469,"high":325.519,"low":325.299,"close":325.519,"volume":0.09510000050067902},{"timestamp":1742391360000,"open":325.519,"high":325.519,"low":323.549,"close":323.549,"volume":0.3068999946117401},{"timestamp":1742391420000,"open":324.149,"high":324.689,"low":323.789,"close":324.449,"volume":0.17159999907016754},{"timestamp":1742391480000,"open":325.039,"high":325.479,"low":325.039,"close":325.479,"volume":0.1469999998807907},{"timestamp":1742391540000,"open":325.489,"high":325.489,"low":324.779,"close":324.779,"volume":0.12060000002384186},{"timestamp":1742391600000,"open":324.779,"high":324.779,"low":324.559,"close":324.559,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":324.559,"high":324.559,"low":324.559,"close":324.559,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":324.479,"high":324.489,"low":324.119,"close":324.119,"volume":0.10649999976158142},{"timestamp":1742391780000,"open":324.119,"high":324.119,"low":324.119,"close":324.119,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":324.119,"high":324.519,"low":324.119,"close":324.219,"volume":0.093299999833107},{"timestamp":1742391900000,"open":324.219,"high":324.339,"low":324.219,"close":324.289,"volume":0.1469999998807907},{"timestamp":1742391960000,"open":324.289,"high":324.829,"low":324.219,"close":324.219,"volume":0.1793999969959259},{"timestamp":1742392020000,"open":324.129,"high":324.869,"low":324.129,"close":324.699,"volume":0.12060000002384186},{"timestamp":1742392080000,"open":324.639,"high":324.639,"low":324.639,"close":324.639,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":324.639,"high":324.639,"low":324.089,"close":324.089,"volume":0.18060000240802765},{"timestamp":1742392200000,"open":324.199,"high":324.409,"low":323.879,"close":323.879,"volume":0.16740000247955322},{"timestamp":1742392260000,"open":323.879,"high":324.449,"low":323.879,"close":324.189,"volume":0.20970000326633453},{"timestamp":1742392320000,"open":324.399,"high":324.609,"low":324.169,"close":324.609,"volume":0.12960000336170197},{"timestamp":1742392380000,"open":324.609,"high":324.609,"low":324.229,"close":324.229,"volume":0.1460999995470047},{"timestamp":1742392440000,"open":324.229,"high":324.719,"low":324.189,"close":324.189,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":324.639,"high":324.889,"low":324.639,"close":324.749,"volume":0.10649999976158142},{"timestamp":1742392560000,"open":324.759,"high":325.089,"low":324.409,"close":324.409,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":324.409,"high":324.679,"low":324.409,"close":324.679,"volume":0.10140000283718109},{"timestamp":1742392680000,"open":324.679,"high":324.679,"low":324.679,"close":324.679,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":324.679,"high":324.679,"low":324.209,"close":324.229,"volume":0.3125999867916107},{"timestamp":1742392800000,"open":324.479,"high":325.019,"low":324.479,"close":324.709,"volume":0.11010000109672546},{"timestamp":1742392860000,"open":324.709,"high":324.709,"low":324.709,"close":324.709,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":324.859,"high":324.859,"low":324.709,"close":324.709,"volume":0.13289999961853027},{"timestamp":1742392980000,"open":324.799,"high":324.799,"low":324.499,"close":324.599,"volume":0.28290000557899475},{"timestamp":1742393040000,"open":324.599,"high":324.809,"low":324.599,"close":324.599,"volume":0.10559999942779541},{"timestamp":1742393100000,"open":324.629,"high":325.029,"low":324.629,"close":324.929,"volume":0.10920000076293945},{"timestamp":1742393160000,"open":324.989,"high":325.359,"low":324.989,"close":325.359,"volume":0.12240000069141388},{"timestamp":1742393220000,"open":325.359,"high":325.579,"low":325.359,"close":325.469,"volume":0.12240000069141388},{"timestamp":1742393280000,"open":325.469,"high":325.469,"low":324.989,"close":325.109,"volume":0.23340000212192535},{"timestamp":1742393340000,"open":325.109,"high":325.429,"low":324.799,"close":325.399,"volume":0.27720001339912415},{"timestamp":1742393400000,"open":325.559,"high":325.559,"low":325.399,"close":325.399,"volume":0.13199999928474426},{"timestamp":1742393460000,"open":325.409,"high":325.729,"low":325.399,"close":325.559,"volume":0.15780000388622284},{"timestamp":1742393520000,"open":325.539,"high":325.559,"low":325.519,"close":325.539,"volume":0.08489999920129776},{"timestamp":1742393580000,"open":325.609,"high":325.739,"low":325.539,"close":325.539,"volume":0.11550000309944153},{"timestamp":1742393640000,"open":325.539,"high":325.549,"low":325.229,"close":325.549,"volume":0.13770000636577606},{"timestamp":1742393700000,"open":325.499,"high":325.549,"low":325.499,"close":325.519,"volume":0.093299999833107},{"timestamp":1742393760000,"open":325.529,"high":325.529,"low":325.289,"close":325.309,"volume":0.11400000005960464},{"timestamp":1742393820000,"open":325.309,"high":325.309,"low":325.229,"close":325.289,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":325.319,"high":325.319,"low":325.229,"close":325.289,"volume":0.10649999976158142},{"timestamp":1742393940000,"open":325.299,"high":325.319,"low":325.289,"close":325.299,"volume":0.1469999998807907},{"timestamp":1742394000000,"open":325.299,"high":325.319,"low":325.039,"close":325.039,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":325.049,"high":325.059,"low":325.039,"close":325.039,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":325.039,"high":325.059,"low":325.039,"close":325.049,"volume":0.12780000269412994},{"timestamp":1742394180000,"open":325.049,"high":325.169,"low":325.049,"close":325.129,"volume":0.093299999833107},{"timestamp":1742394240000,"open":325.129,"high":325.129,"low":325.129,"close":325.129,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":325.129,"high":325.129,"low":325.129,"close":325.129,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":325.129,"high":325.129,"low":324.639,"close":324.869,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":324.869,"high":324.869,"low":324.869,"close":324.869,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":324.869,"high":324.969,"low":324.589,"close":324.589,"volume":0.17249999940395355},{"timestamp":1742394540000,"open":324.639,"high":324.639,"low":324.479,"close":324.479,"volume":0.04859999939799309},{"timestamp":1742394600000,"open":324.479,"high":324.479,"low":324.479,"close":324.479,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":324.479,"high":324.579,"low":324.479,"close":324.479,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":324.459,"high":324.939,"low":324.459,"close":324.849,"volume":0.2879999876022339},{"timestamp":1742394780000,"open":324.849,"high":324.879,"low":324.469,"close":324.479,"volume":0.11969999969005585},{"timestamp":1742394840000,"open":324.459,"high":324.459,"low":324.299,"close":324.299,"volume":0.14100000262260437},{"timestamp":1742394900000,"open":324.299,"high":324.299,"low":323.999,"close":324.189,"volume":0.07500000298023224},{"timestamp":1742394960000,"open":324.379,"high":324.439,"low":324.369,"close":324.369,"volume":0.04859999939799309},{"timestamp":1742395020000,"open":324.229,"high":324.419,"low":323.839,"close":323.879,"volume":0.3458999991416931},{"timestamp":1742395080000,"open":323.909,"high":324.039,"low":323.879,"close":323.879,"volume":0.08009999990463257},{"timestamp":1742395140000,"open":324.049,"high":324.049,"low":323.879,"close":323.919,"volume":0.13379999995231628},{"timestamp":1742395200000,"open":323.929,"high":323.929,"low":323.929,"close":323.929,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":323.979,"high":323.979,"low":323.929,"close":323.929,"volume":0.1451999992132187},{"timestamp":1742395320000,"open":323.929,"high":324.089,"low":323.899,"close":323.899,"volume":0.2535000145435333},{"timestamp":1742395380000,"open":323.899,"high":323.899,"low":323.439,"close":323.439,"volume":0.22020000219345093},{"timestamp":1742395440000,"open":323.439,"high":323.849,"low":323.439,"close":323.759,"volume":0.16920000314712524},{"timestamp":1742395500000,"open":323.699,"high":323.699,"low":323.699,"close":323.699,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":323.699,"high":323.849,"low":323.699,"close":323.769,"volume":0.10649999976158142},{"timestamp":1742395620000,"open":323.769,"high":323.939,"low":323.769,"close":323.769,"volume":0.15690000355243683},{"timestamp":1742395680000,"open":323.869,"high":324.039,"low":323.699,"close":323.719,"volume":0.17249999940395355},{"timestamp":1742395740000,"open":323.699,"high":323.719,"low":323.659,"close":323.659,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":323.659,"high":323.809,"low":323.539,"close":323.539,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":323.759,"high":323.969,"low":323.539,"close":323.819,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":323.819,"high":323.849,"low":323.539,"close":323.809,"volume":0.05550000071525574},{"timestamp":1742395980000,"open":323.569,"high":323.999,"low":323.569,"close":323.989,"volume":0.1469999998807907},{"timestamp":1742396040000,"open":323.939,"high":323.939,"low":323.619,"close":323.619,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":323.619,"high":323.619,"low":323.349,"close":323.379,"volume":0.19470000267028809},{"timestamp":1742396160000,"open":323.329,"high":323.329,"low":323.219,"close":323.279,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":323.289,"high":323.409,"low":323.289,"close":323.289,"volume":0.05460000038146973},{"timestamp":1742396280000,"open":323.289,"high":323.479,"low":323.289,"close":323.309,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":323.319,"high":323.339,"low":323.319,"close":323.339,"volume":0.027300000190734863},{"timestamp":1742396400000,"open":323.349,"high":323.369,"low":323.249,"close":323.249,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":323.249,"high":323.369,"low":323.189,"close":323.219,"volume":0.21119999885559082},{"timestamp":1742396520000,"open":323.359,"high":323.559,"low":323.219,"close":323.379,"volume":0.08910000324249268},{"timestamp":1742396580000,"open":323.379,"high":323.439,"low":323.379,"close":323.379,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":323.379,"high":323.389,"low":323.379,"close":323.389,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":323.409,"high":323.579,"low":323.409,"close":323.429,"volume":0.10559999942779541},{"timestamp":1742396760000,"open":323.439,"high":323.479,"low":323.429,"close":323.429,"volume":0.06780000030994415},{"timestamp":1742396820000,"open":323.429,"high":323.429,"low":323.429,"close":323.429,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":323.529,"high":323.739,"low":323.459,"close":323.569,"volume":0.09600000083446503},{"timestamp":1742396940000,"open":323.709,"high":323.769,"low":323.649,"close":323.649,"volume":0.11729999631643295},{"timestamp":1742397000000,"open":323.819,"high":323.839,"low":323.649,"close":323.649,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":323.869,"high":323.869,"low":323.649,"close":323.649,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":323.689,"high":324.159,"low":323.689,"close":324.029,"volume":0.17430000007152557},{"timestamp":1742397180000,"open":324.259,"high":324.259,"low":324.029,"close":324.029,"volume":0.13289999961853027},{"timestamp":1742397240000,"open":324.029,"high":324.309,"low":324.029,"close":324.059,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":324.159,"high":324.159,"low":324.159,"close":324.159,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":324.379,"high":324.459,"low":324.219,"close":324.219,"volume":0.10140000283718109},{"timestamp":1742397420000,"open":324.199,"high":324.199,"low":324.029,"close":324.129,"volume":0.12449999898672104},{"timestamp":1742397480000,"open":324.129,"high":324.129,"low":323.879,"close":323.969,"volume":0.12780000269412994},{"timestamp":1742397540000,"open":323.969,"high":324.039,"low":323.969,"close":324.039,"volume":0.06689999997615814},{"timestamp":1742397600000,"open":324.039,"high":324.039,"low":323.889,"close":323.889,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":324.009,"high":324.139,"low":323.889,"close":324.139,"volume":0.03720000013709068},{"timestamp":1742397720000,"open":324.129,"high":324.259,"low":323.889,"close":323.889,"volume":0.08100000023841858},{"timestamp":1742397780000,"open":323.949,"high":324.309,"low":323.949,"close":323.949,"volume":0.08820000290870667},{"timestamp":1742397840000,"open":324.129,"high":324.159,"low":324.019,"close":324.019,"volume":0.093299999833107},{"timestamp":1742397900000,"open":324.019,"high":324.139,"low":323.949,"close":323.979,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":323.989,"high":324.259,"low":323.979,"close":323.979,"volume":0.08190000057220459},{"timestamp":1742398020000,"open":323.979,"high":324.319,"low":323.979,"close":323.979,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":323.979,"high":323.979,"low":323.979,"close":323.979,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":323.979,"high":324.099,"low":323.979,"close":324.099,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":324.099,"high":324.099,"low":324.099,"close":324.099,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":324.099,"high":324.099,"low":323.949,"close":323.979,"volume":0.08820000290870667},{"timestamp":1742398320000,"open":323.979,"high":323.989,"low":323.649,"close":323.649,"volume":0.259799987077713},{"timestamp":1742398380000,"open":323.789,"high":323.789,"low":323.649,"close":323.719,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":323.729,"high":323.799,"low":323.729,"close":323.759,"volume":0.2517000138759613},{"timestamp":1742398500000,"open":323.769,"high":323.929,"low":323.769,"close":323.849,"volume":0.2639999985694885},{"timestamp":1742398560000,"open":323.859,"high":323.859,"low":323.859,"close":323.859,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":323.969,"high":324.039,"low":323.739,"close":323.819,"volume":0.188400000333786},{"timestamp":1742398680000,"open":323.829,"high":324.179,"low":323.829,"close":324.109,"volume":0.11969999969005585},{"timestamp":1742398740000,"open":324.149,"high":324.239,"low":323.909,"close":324.119,"volume":0.18479999899864197},{"timestamp":1742398800000,"open":324.049,"high":324.109,"low":324.049,"close":324.109,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":324.099,"high":324.159,"low":324.049,"close":324.109,"volume":0.10649999976158142},{"timestamp":1742398920000,"open":324.229,"high":324.479,"low":324.129,"close":324.389,"volume":0.186599999666214},{"timestamp":1742399040000,"open":324.389,"high":324.559,"low":324.389,"close":324.559,"volume":0.11969999969005585},{"timestamp":1742399100000,"open":324.559,"high":324.559,"low":324.559,"close":324.559,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":324.839,"high":324.839,"low":324.569,"close":324.779,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":324.789,"high":324.949,"low":324.789,"close":324.839,"volume":0.08100000023841858},{"timestamp":1742399340000,"open":324.869,"high":324.989,"low":324.869,"close":324.909,"volume":0.18479999899864197},{"timestamp":1742399400000,"open":324.909,"high":325.059,"low":324.909,"close":325.049,"volume":0.10740000009536743},{"timestamp":1742399460000,"open":325.199,"high":325.269,"low":325.059,"close":325.269,"volume":0.18479999899864197},{"timestamp":1742399520000,"open":325.269,"high":325.409,"low":325.169,"close":325.379,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":325.379,"high":325.399,"low":325.029,"close":325.159,"volume":0.17820000648498535},{"timestamp":1742399640000,"open":325.409,"high":325.409,"low":325.159,"close":325.169,"volume":0.15929999947547913},{"timestamp":1742399700000,"open":325.179,"high":325.629,"low":325.169,"close":325.519,"volume":0.14100000262260437},{"timestamp":1742399760000,"open":325.469,"high":325.469,"low":325.399,"close":325.409,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":325.409,"high":325.409,"low":325.229,"close":325.229,"volume":0.27300000190734863},{"timestamp":1742399940000,"open":325.229,"high":325.259,"low":325.179,"close":325.179,"volume":0.5807999968528748},{"timestamp":1742400000000,"open":325.249,"high":325.249,"low":325.179,"close":325.239,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":325.189,"high":325.189,"low":325.159,"close":325.169,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":325.159,"high":325.159,"low":324.819,"close":324.989,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":324.819,"high":324.989,"low":324.819,"close":324.879,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":324.879,"high":324.939,"low":324.819,"close":324.889,"volume":0.15929999947547913},{"timestamp":1742400300000,"open":324.889,"high":324.939,"low":324.819,"close":324.889,"volume":0.11879999935626984},{"timestamp":1742400360000,"open":324.939,"high":324.939,"low":324.889,"close":324.889,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":324.889,"high":324.899,"low":324.679,"close":324.679,"volume":0.14190000295639038},{"timestamp":1742400480000,"open":324.689,"high":324.689,"low":324.689,"close":324.689,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":324.689,"high":324.699,"low":324.689,"close":324.689,"volume":0.04050000011920929},{"timestamp":1742400600000,"open":324.699,"high":324.729,"low":324.589,"close":324.589,"volume":0.093299999833107},{"timestamp":1742400660000,"open":324.529,"high":325.089,"low":324.529,"close":324.799,"volume":0.14190000295639038},{"timestamp":1742400720000,"open":324.849,"high":324.869,"low":324.589,"close":324.589,"volume":0.10830000042915344},{"timestamp":1742400780000,"open":324.589,"high":324.609,"low":324.579,"close":324.579,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":324.609,"high":324.609,"low":324.579,"close":324.609,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":324.619,"high":324.629,"low":324.609,"close":324.629,"volume":0.0414000004529953},{"timestamp":1742400960000,"open":324.639,"high":324.639,"low":324.579,"close":324.599,"volume":0.13289999961853027},{"timestamp":1742401020000,"open":324.579,"high":324.599,"low":324.579,"close":324.599,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":324.609,"high":324.609,"low":324.189,"close":324.279,"volume":0.15839999914169312},{"timestamp":1742401140000,"open":324.279,"high":324.289,"low":323.979,"close":324.139,"volume":0.14190000295639038},{"timestamp":1742401200000,"open":324.139,"high":324.139,"low":323.659,"close":323.929,"volume":0.22529999911785126},{"timestamp":1742401260000,"open":323.939,"high":323.939,"low":323.859,"close":323.909,"volume":0.06270000338554382},{"timestamp":1742401320000,"open":323.889,"high":324.299,"low":323.889,"close":324.129,"volume":0.24210000038146973},{"timestamp":1742401380000,"open":324.329,"high":324.439,"low":324.329,"close":324.389,"volume":0.14880000054836273},{"timestamp":1742401440000,"open":324.389,"high":324.389,"low":323.999,"close":324.079,"volume":0.10320000350475311},{"timestamp":1742401500000,"open":324.089,"high":324.289,"low":324.089,"close":324.229,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":324.229,"high":324.339,"low":324.199,"close":324.219,"volume":0.1460999995470047},{"timestamp":1742401620000,"open":324.239,"high":324.309,"low":324.239,"close":324.309,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":324.299,"high":324.319,"low":324.299,"close":324.319,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":324.239,"high":324.239,"low":324.239,"close":324.239,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":324.239,"high":324.289,"low":324.219,"close":324.219,"volume":0.12780000269412994},{"timestamp":1742401860000,"open":324.179,"high":324.219,"low":324.179,"close":324.219,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":324.219,"high":324.229,"low":324.179,"close":324.179,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":324.339,"high":324.339,"low":324.239,"close":324.299,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":324.179,"high":324.179,"low":324.179,"close":324.179,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":324.179,"high":324.189,"low":324.179,"close":324.179,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":324.189,"high":324.219,"low":324.189,"close":324.219,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":324.229,"high":324.299,"low":324.229,"close":324.229,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":324.229,"high":324.299,"low":324.229,"close":324.229,"volume":0.06689999997615814},{"timestamp":1742402400000,"open":324.219,"high":324.309,"low":324.219,"close":324.219,"volume":0.11460000276565552},{"timestamp":1742402460000,"open":324.219,"high":324.309,"low":324.219,"close":324.249,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":324.239,"high":324.239,"low":324.039,"close":324.099,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":324.199,"high":324.199,"low":324.099,"close":324.129,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":324.139,"high":324.149,"low":324.139,"close":324.149,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":324.119,"high":324.119,"low":323.939,"close":323.939,"volume":0.10140000283718109},{"timestamp":1742402760000,"open":323.959,"high":324.039,"low":323.959,"close":323.969,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":323.979,"high":324.149,"low":323.969,"close":324.079,"volume":0.1875},{"timestamp":1742402880000,"open":324.159,"high":324.159,"low":324.089,"close":324.089,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":324.089,"high":324.269,"low":324.089,"close":324.269,"volume":0.05460000038146973},{"timestamp":1742403000000,"open":324.299,"high":324.359,"low":324.209,"close":324.239,"volume":0.1460999995470047},{"timestamp":1742403060000,"open":324.239,"high":324.259,"low":324.239,"close":324.259,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":324.259,"high":324.329,"low":324.259,"close":324.289,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":324.289,"high":324.399,"low":324.289,"close":324.339,"volume":0.093299999833107},{"timestamp":1742403240000,"open":324.419,"high":324.419,"low":324.419,"close":324.419,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":324.369,"high":324.369,"low":324.369,"close":324.369,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":324.399,"high":324.399,"low":324.099,"close":324.099,"volume":0.2070000022649765},{"timestamp":1742403420000,"open":324.099,"high":324.099,"low":323.939,"close":323.939,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":323.859,"high":324.009,"low":323.859,"close":323.909,"volume":0.06689999997615814},{"timestamp":1742403600000,"open":323.909,"high":323.909,"low":323.909,"close":323.909,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":323.919,"high":323.919,"low":323.919,"close":323.919,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":323.809,"high":323.809,"low":323.679,"close":323.679,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":323.749,"high":323.879,"low":323.679,"close":323.679,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":323.789,"high":323.789,"low":323.789,"close":323.789,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":323.899,"high":323.899,"low":323.679,"close":323.679,"volume":0.12960000336170197},{"timestamp":1742403960000,"open":323.709,"high":323.759,"low":323.679,"close":323.679,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":323.679,"high":323.719,"low":323.679,"close":323.719,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":323.679,"high":323.679,"low":323.499,"close":323.499,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":323.599,"high":323.599,"low":323.499,"close":323.499,"volume":0.14100000262260437},{"timestamp":1742404200000,"open":323.499,"high":323.579,"low":323.499,"close":323.579,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":323.579,"high":323.579,"low":323.479,"close":323.479,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":323.379,"high":323.379,"low":323.219,"close":323.219,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":323.219,"high":323.219,"low":322.709,"close":322.819,"volume":0.3903000056743622},{"timestamp":1742404440000,"open":322.819,"high":322.869,"low":322.619,"close":322.869,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":322.909,"high":322.909,"low":322.909,"close":322.909,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":322.869,"high":322.919,"low":322.869,"close":322.899,"volume":0.07500000298023224},{"timestamp":1742404680000,"open":322.899,"high":322.899,"low":322.699,"close":322.699,"volume":0.03539999946951866},{"timestamp":1742404740000,"open":322.869,"high":322.959,"low":322.869,"close":322.869,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":322.749,"high":322.999,"low":322.749,"close":322.999,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":323.089,"high":323.219,"low":323.009,"close":323.089,"volume":0.10740000009536743},{"timestamp":1742404920000,"open":323.089,"high":323.159,"low":323.089,"close":323.129,"volume":0.10649999976158142},{"timestamp":1742404980000,"open":323.149,"high":323.289,"low":322.879,"close":322.879,"volume":0.17430000007152557},{"timestamp":1742405040000,"open":322.879,"high":322.879,"low":322.759,"close":322.759,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":322.759,"high":322.769,"low":322.759,"close":322.759,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":322.569,"high":322.849,"low":322.569,"close":322.579,"volume":0.1451999992132187},{"timestamp":1742405220000,"open":322.629,"high":322.809,"low":322.629,"close":322.809,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":322.629,"high":322.879,"low":322.629,"close":322.879,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":322.869,"high":322.869,"low":322.569,"close":322.569,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":322.549,"high":322.549,"low":322.489,"close":322.549,"volume":0.10559999942779541},{"timestamp":1742405460000,"open":322.489,"high":322.519,"low":322.489,"close":322.519,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":322.489,"high":322.489,"low":322.409,"close":322.439,"volume":0.12780000269412994},{"timestamp":1742405580000,"open":322.379,"high":322.379,"low":322.189,"close":322.219,"volume":0.23340000212192535},{"timestamp":1742405640000,"open":322.219,"high":322.429,"low":322.219,"close":322.359,"volume":0.21299999952316284},{"timestamp":1742405700000,"open":322.359,"high":322.539,"low":322.239,"close":322.429,"volume":0.1469999998807907},{"timestamp":1742405760000,"open":322.389,"high":322.439,"low":322.189,"close":322.189,"volume":0.11879999935626984},{"timestamp":1742405820000,"open":322.189,"high":322.279,"low":322.189,"close":322.279,"volume":0.12060000002384186},{"timestamp":1742405880000,"open":322.259,"high":322.289,"low":322.259,"close":322.279,"volume":0.053700000047683716},{"timestamp":1742405940000,"open":322.289,"high":322.299,"low":322.179,"close":322.269,"volume":0.27720001339912415},{"timestamp":1742406000000,"open":322.339,"high":322.339,"low":321.709,"close":321.879,"volume":0.42089998722076416},{"timestamp":1742406060000,"open":321.879,"high":321.879,"low":321.759,"close":321.779,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":321.789,"high":321.879,"low":321.789,"close":321.879,"volume":0.014999999664723873},{"timestamp":1742406180000,"open":321.889,"high":321.889,"low":321.889,"close":321.889,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":321.979,"high":322.009,"low":321.889,"close":321.889,"volume":0.1988999992609024},{"timestamp":1742406300000,"open":321.899,"high":321.899,"low":321.779,"close":321.799,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":321.809,"high":321.809,"low":321.579,"close":321.609,"volume":0.093299999833107},{"timestamp":1742406420000,"open":321.609,"high":321.609,"low":321.589,"close":321.589,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":321.599,"high":321.629,"low":320.959,"close":321.109,"volume":0.3416999876499176},{"timestamp":1742406540000,"open":321.129,"high":321.159,"low":320.949,"close":320.989,"volume":0.17249999940395355},{"timestamp":1742406600000,"open":321.169,"high":321.449,"low":321.039,"close":321.449,"volume":0.2079000025987625},{"timestamp":1742406660000,"open":321.459,"high":321.599,"low":321.449,"close":321.599,"volume":0.1451999992132187},{"timestamp":1742406720000,"open":321.609,"high":321.609,"low":321.499,"close":321.499,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":321.529,"high":321.529,"low":321.529,"close":321.529,"volume":0.0008999999845400453},{"timestamp":1742406840000,"open":321.579,"high":321.699,"low":321.579,"close":321.649,"volume":0.08009999990463257},{"timestamp":1742406960000,"open":321.619,"high":321.799,"low":321.599,"close":321.679,"volume":0.06780000030994415},{"timestamp":1742407020000,"open":321.679,"high":321.799,"low":321.599,"close":321.699,"volume":0.21119999885559082},{"timestamp":1742407080000,"open":321.599,"high":321.599,"low":321.599,"close":321.599,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":321.719,"high":321.719,"low":321.469,"close":321.599,"volume":0.19470000267028809},{"timestamp":1742407200000,"open":321.599,"high":322.819,"low":319.959,"close":322.819,"volume":0.521399974822998},{"timestamp":1742407260000,"open":322.819,"high":322.839,"low":322.809,"close":322.839,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":322.539,"high":322.869,"low":322.539,"close":322.539,"volume":0.17249999940395355},{"timestamp":1742407380000,"open":322.799,"high":323.049,"low":322.679,"close":322.679,"volume":0.16200000047683716},{"timestamp":1742407440000,"open":322.619,"high":322.629,"low":322.619,"close":322.619,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":322.619,"high":322.619,"low":322.219,"close":322.229,"volume":0.20340000092983246},{"timestamp":1742407560000,"open":322.229,"high":322.229,"low":321.799,"close":321.959,"volume":0.1428000032901764},{"timestamp":1742407620000,"open":321.969,"high":322.299,"low":321.969,"close":322.069,"volume":0.10830000042915344},{"timestamp":1742407680000,"open":322.079,"high":322.079,"low":322.079,"close":322.079,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":322.089,"high":322.299,"low":322.079,"close":322.089,"volume":0.16200000047683716},{"timestamp":1742407800000,"open":322.089,"high":322.449,"low":322.089,"close":322.449,"volume":0.12060000002384186},{"timestamp":1742407860000,"open":322.449,"high":322.469,"low":322.069,"close":322.079,"volume":0.27869999408721924},{"timestamp":1742407920000,"open":322.079,"high":322.599,"low":322.079,"close":322.399,"volume":0.1875},{"timestamp":1742407980000,"open":322.369,"high":322.849,"low":322.359,"close":322.409,"volume":0.23100000619888306},{"timestamp":1742408040000,"open":322.409,"high":322.429,"low":322.359,"close":322.369,"volume":0.19859999418258667},{"timestamp":1742408100000,"open":322.379,"high":322.409,"low":322.379,"close":322.409,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":322.189,"high":322.369,"low":322.189,"close":322.309,"volume":0.1347000002861023},{"timestamp":1742408220000,"open":322.399,"high":322.459,"low":322.309,"close":322.389,"volume":0.10920000076293945},{"timestamp":1742408280000,"open":322.389,"high":322.389,"low":322.389,"close":322.389,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":322.399,"high":322.659,"low":322.399,"close":322.549,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":322.549,"high":322.549,"low":322.399,"close":322.419,"volume":0.12870000302791595},{"timestamp":1742408460000,"open":322.419,"high":322.419,"low":322.129,"close":322.129,"volume":0.1103999987244606},{"timestamp":1742408520000,"open":322.129,"high":322.359,"low":322.129,"close":322.239,"volume":0.13289999961853027},{"timestamp":1742408580000,"open":322.369,"high":322.499,"low":322.289,"close":322.289,"volume":0.15600000321865082},{"timestamp":1742408640000,"open":322.289,"high":322.589,"low":322.289,"close":322.289,"volume":0.1979999989271164},{"timestamp":1742408700000,"open":322.329,"high":322.329,"low":322.199,"close":322.199,"volume":0.1460999995470047},{"timestamp":1742408760000,"open":322.199,"high":322.199,"low":321.969,"close":322.019,"volume":0.13289999961853027},{"timestamp":1742408820000,"open":322.089,"high":322.119,"low":322.089,"close":322.119,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":322.119,"high":322.119,"low":321.679,"close":321.679,"volume":0.20759999752044678},{"timestamp":1742408940000,"open":321.679,"high":321.869,"low":321.679,"close":321.869,"volume":0.12150000035762787},{"timestamp":1742409000000,"open":321.879,"high":322.149,"low":321.879,"close":322.059,"volume":0.1446000039577484},{"timestamp":1742409060000,"open":322.059,"high":322.489,"low":322.059,"close":322.489,"volume":0.20069999992847443},{"timestamp":1742409120000,"open":322.489,"high":322.689,"low":322.489,"close":322.589,"volume":0.1551000028848648},{"timestamp":1742409180000,"open":322.609,"high":322.779,"low":322.359,"close":322.359,"volume":0.24150000512599945},{"timestamp":1742409240000,"open":322.359,"high":322.359,"low":322.119,"close":322.329,"volume":0.17579999566078186},{"timestamp":1742409300000,"open":322.329,"high":322.639,"low":322.329,"close":322.389,"volume":0.08579999953508377},{"timestamp":1742409360000,"open":322.359,"high":322.579,"low":322.359,"close":322.579,"volume":0.1356000006198883},{"timestamp":1742409420000,"open":322.599,"high":322.689,"low":322.519,"close":322.619,"volume":0.15600000321865082},{"timestamp":1742409480000,"open":322.639,"high":322.649,"low":322.119,"close":322.219,"volume":0.25619998574256897},{"timestamp":1742409540000,"open":322.219,"high":322.339,"low":322.109,"close":322.249,"volume":0.17820000648498535},{"timestamp":1742409600000,"open":322.249,"high":322.359,"low":322.109,"close":322.109,"volume":0.18809999525547028},{"timestamp":1742409660000,"open":322.109,"high":322.399,"low":322.109,"close":322.399,"volume":0.17100000381469727},{"timestamp":1742409720000,"open":322.399,"high":322.749,"low":322.179,"close":322.749,"volume":0.2768999934196472},{"timestamp":1742409780000,"open":322.749,"high":322.999,"low":322.599,"close":322.689,"volume":0.1451999992132187},{"timestamp":1742409840000,"open":322.699,"high":323.299,"low":322.689,"close":323.139,"volume":0.19050000607967377},{"timestamp":1742409900000,"open":323.139,"high":323.339,"low":323.139,"close":323.229,"volume":0.1437000036239624},{"timestamp":1742409960000,"open":323.229,"high":323.229,"low":322.939,"close":322.949,"volume":0.2084999978542328},{"timestamp":1742410020000,"open":322.949,"high":322.949,"low":322.699,"close":322.929,"volume":0.13259999454021454},{"timestamp":1742410080000,"open":322.939,"high":323.099,"low":322.939,"close":322.939,"volume":0.20819999277591705},{"timestamp":1742410140000,"open":322.929,"high":323.009,"low":322.929,"close":322.929,"volume":0.15929999947547913},{"timestamp":1742410200000,"open":322.969,"high":322.969,"low":322.929,"close":322.929,"volume":0.18960000574588776},{"timestamp":1742410260000,"open":322.889,"high":322.979,"low":322.769,"close":322.769,"volume":0.22290000319480896},{"timestamp":1742410320000,"open":322.979,"high":323.199,"low":322.979,"close":323.139,"volume":0.3212999999523163},{"timestamp":1742410380000,"open":323.289,"high":323.399,"low":323.139,"close":323.399,"volume":0.10499999672174454},{"timestamp":1742410440000,"open":323.399,"high":323.399,"low":323.049,"close":323.159,"volume":0.147599995136261},{"timestamp":1742410500000,"open":323.159,"high":323.209,"low":322.769,"close":323.079,"volume":0.4016999900341034},{"timestamp":1742410560000,"open":323.079,"high":323.279,"low":322.979,"close":322.979,"volume":0.5526000261306763},{"timestamp":1742410620000,"open":323.169,"high":323.419,"low":323.149,"close":323.309,"volume":0.30660000443458557},{"timestamp":1742410680000,"open":323.149,"high":323.319,"low":323.049,"close":323.049,"volume":0.3522000014781952},{"timestamp":1742410740000,"open":323.049,"high":323.289,"low":323.049,"close":323.289,"volume":0.22290000319480896},{"timestamp":1742410800000,"open":323.219,"high":323.439,"low":323.209,"close":323.399,"volume":0.2142000049352646},{"timestamp":1742410860000,"open":323.419,"high":323.419,"low":323.299,"close":323.349,"volume":0.10140000283718109},{"timestamp":1742410920000,"open":323.369,"high":323.379,"low":323.239,"close":323.309,"volume":0.11729999631643295},{"timestamp":1742410980000,"open":323.369,"high":323.419,"low":323.299,"close":323.419,"volume":0.18569999933242798},{"timestamp":1742411040000,"open":323.419,"high":323.479,"low":323.209,"close":323.289,"volume":0.29429998993873596},{"timestamp":1742411100000,"open":323.289,"high":323.449,"low":323.199,"close":323.329,"volume":0.2994000017642975},{"timestamp":1742411160000,"open":323.329,"high":323.469,"low":323.329,"close":323.399,"volume":0.22439999878406525},{"timestamp":1742411220000,"open":323.389,"high":323.489,"low":323.269,"close":323.489,"volume":0.20250000059604645},{"timestamp":1742411280000,"open":323.299,"high":323.709,"low":323.299,"close":323.599,"volume":0.27810001373291016},{"timestamp":1742411340000,"open":323.599,"high":323.599,"low":323.409,"close":323.549,"volume":0.32580000162124634},{"timestamp":1742411400000,"open":323.619,"high":323.939,"low":323.619,"close":323.749,"volume":0.4002000093460083},{"timestamp":1742411460000,"open":323.749,"high":323.839,"low":323.419,"close":323.419,"volume":0.4634999930858612},{"timestamp":1742411520000,"open":323.419,"high":323.489,"low":323.099,"close":323.459,"volume":0.4101000130176544},{"timestamp":1742411580000,"open":323.459,"high":323.459,"low":323.239,"close":323.429,"volume":0.2903999984264374},{"timestamp":1742411640000,"open":323.429,"high":323.659,"low":323.429,"close":323.539,"volume":0.16200000047683716},{"timestamp":1742411700000,"open":323.629,"high":323.789,"low":323.449,"close":323.659,"volume":0.2540999948978424},{"timestamp":1742411760000,"open":323.909,"high":324.029,"low":323.679,"close":323.719,"volume":0.3012000024318695},{"timestamp":1742411820000,"open":323.719,"high":323.809,"low":323.579,"close":323.679,"volume":0.27059999108314514},{"timestamp":1742411880000,"open":323.679,"high":323.929,"low":323.679,"close":323.709,"volume":0.26820001006126404},{"timestamp":1742411940000,"open":323.679,"high":323.819,"low":323.679,"close":323.819,"volume":0.14190000295639038},{"timestamp":1742412000000,"open":323.749,"high":323.769,"low":323.579,"close":323.579,"volume":0.2556000053882599},{"timestamp":1742412060000,"open":323.519,"high":323.759,"low":323.519,"close":323.579,"volume":0.23430000245571136},{"timestamp":1742412120000,"open":323.589,"high":323.719,"low":323.589,"close":323.639,"volume":0.21060000360012054},{"timestamp":1742412180000,"open":323.639,"high":323.799,"low":323.559,"close":323.599,"volume":0.17010000348091125},{"timestamp":1742412240000,"open":323.709,"high":323.969,"low":323.709,"close":323.969,"volume":0.1842000037431717},{"timestamp":1742412300000,"open":323.909,"high":324.139,"low":323.909,"close":323.989,"volume":0.26100000739097595},{"timestamp":1742412360000,"open":323.989,"high":323.989,"low":323.749,"close":323.749,"volume":0.23399999737739563},{"timestamp":1742412420000,"open":323.749,"high":323.749,"low":323.459,"close":323.479,"volume":0.3578999936580658},{"timestamp":1742412480000,"open":323.569,"high":323.569,"low":323.159,"close":323.159,"volume":0.3684000074863434},{"timestamp":1742412540000,"open":323.159,"high":323.429,"low":323.159,"close":323.369,"volume":0.34619998931884766},{"timestamp":1742412600000,"open":323.379,"high":323.409,"low":323.209,"close":323.309,"volume":0.301800012588501},{"timestamp":1742412660000,"open":323.309,"high":323.429,"low":323.209,"close":323.209,"volume":0.3549000024795532},{"timestamp":1742412720000,"open":323.209,"high":323.609,"low":323.209,"close":323.539,"volume":0.3197999894618988},{"timestamp":1742412780000,"open":323.539,"high":323.789,"low":323.539,"close":323.709,"volume":0.27900001406669617},{"timestamp":1742412840000,"open":323.709,"high":323.709,"low":323.489,"close":323.489,"volume":0.28200000524520874},{"timestamp":1742412900000,"open":323.489,"high":323.509,"low":323.059,"close":323.059,"volume":0.39329999685287476},{"timestamp":1742412960000,"open":323.059,"high":323.519,"low":323.059,"close":323.469,"volume":0.25529998540878296},{"timestamp":1742413020000,"open":323.519,"high":323.679,"low":323.469,"close":323.679,"volume":0.2361000031232834},{"timestamp":1742413080000,"open":323.789,"high":323.909,"low":323.679,"close":323.739,"volume":0.35760000348091125},{"timestamp":1742413140000,"open":323.779,"high":323.779,"low":323.519,"close":323.519,"volume":0.27300000190734863},{"timestamp":1742413200000,"open":323.519,"high":323.829,"low":323.389,"close":323.759,"volume":0.3303000032901764},{"timestamp":1742413260000,"open":323.869,"high":324.109,"low":323.759,"close":324.069,"volume":0.31859999895095825},{"timestamp":1742413320000,"open":324.039,"high":324.109,"low":324.039,"close":324.039,"volume":0.2879999876022339},{"timestamp":1742413380000,"open":324.039,"high":324.429,"low":324.039,"close":324.369,"volume":0.2939999997615814},{"timestamp":1742413440000,"open":324.369,"high":325.029,"low":324.369,"close":324.969,"volume":0.48030000925064087},{"timestamp":1742413500000,"open":324.869,"high":324.889,"low":324.819,"close":324.889,"volume":0.20069999992847443},{"timestamp":1742413560000,"open":324.889,"high":324.889,"low":324.589,"close":324.589,"volume":0.3422999978065491},{"timestamp":1742413620000,"open":324.589,"high":324.589,"low":324.249,"close":324.369,"volume":0.44130000472068787},{"timestamp":1742413680000,"open":324.339,"high":324.559,"low":324.209,"close":324.279,"volume":0.3269999921321869},{"timestamp":1742413740000,"open":324.579,"high":324.579,"low":324.279,"close":324.409,"volume":0.27570000290870667},{"timestamp":1742413800000,"open":324.409,"high":324.419,"low":323.879,"close":323.889,"volume":0.5843999981880188},{"timestamp":1742413860000,"open":323.889,"high":324.289,"low":323.889,"close":324.279,"volume":0.4562999904155731},{"timestamp":1742413920000,"open":324.279,"high":324.449,"low":324.089,"close":324.179,"volume":0.38100001215934753},{"timestamp":1742413980000,"open":324.179,"high":324.259,"low":324.049,"close":324.209,"volume":0.34769999980926514},{"timestamp":1742414040000,"open":324.209,"high":324.209,"low":324.049,"close":324.059,"volume":0.22050000727176666},{"timestamp":1742414100000,"open":324.049,"high":324.309,"low":323.789,"close":323.789,"volume":0.44429999589920044},{"timestamp":1742414160000,"open":323.789,"high":324.069,"low":323.789,"close":323.919,"volume":0.40139999985694885},{"timestamp":1742414220000,"open":323.909,"high":324.209,"low":323.899,"close":324.209,"volume":0.5285999774932861},{"timestamp":1742414280000,"open":324.179,"high":324.479,"low":324.179,"close":324.379,"volume":0.7211999893188477},{"timestamp":1742414340000,"open":324.379,"high":324.579,"low":324.109,"close":324.199,"volume":0.9876000285148621}]