[{"timestamp":1742391000000,"open":393.496,"high":393.496,"low":393.496,"close":393.496,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":393.097,"high":393.097,"low":392.457,"close":392.976,"volume":0.1080000028014183},{"timestamp":1742391300000,"open":392.926,"high":392.926,"low":392.396,"close":392.396,"volume":0.04800000041723251},{"timestamp":1742391360000,"open":392.426,"high":392.426,"low":391.656,"close":391.667,"volume":0.08399999886751175},{"timestamp":1742391420000,"open":391.656,"high":391.856,"low":391.656,"close":391.846,"volume":0.1080000028014183},{"timestamp":1742391480000,"open":391.997,"high":392.156,"low":391.997,"close":392.017,"volume":0.04800000041723251},{"timestamp":1742391540000,"open":391.856,"high":391.997,"low":391.856,"close":391.997,"volume":0.05999999865889549},{"timestamp":1742391600000,"open":391.996,"high":392.147,"low":391.927,"close":391.997,"volume":0.1080000028014183},{"timestamp":1742391660000,"open":391.576,"high":391.576,"low":390.376,"close":390.376,"volume":0.13199999928474426},{"timestamp":1742391720000,"open":389.997,"high":389.997,"low":389.396,"close":389.396,"volume":0.024000000208616257},{"timestamp":1742391780000,"open":389.577,"high":389.577,"low":389.427,"close":389.466,"volume":0.1080000028014183},{"timestamp":1742391840000,"open":389.657,"high":389.966,"low":389.657,"close":389.966,"volume":0.08399999886751175},{"timestamp":1742391900000,"open":390.177,"high":390.577,"low":390.176,"close":390.316,"volume":0.3240000009536743},{"timestamp":1742391960000,"open":390.007,"high":390.986,"low":390.006,"close":390.986,"volume":0.36000001430511475},{"timestamp":1742392020000,"open":390.877,"high":391.216,"low":390.856,"close":390.896,"volume":0.20399999618530273},{"timestamp":1742392080000,"open":390.866,"high":391.386,"low":390.866,"close":391.276,"volume":0.1080000028014183},{"timestamp":1742392140000,"open":391.097,"high":391.546,"low":391.097,"close":391.206,"volume":0.2280000001192093},{"timestamp":1742392200000,"open":391.207,"high":391.207,"low":391.006,"close":391.006,"volume":0.19200000166893005},{"timestamp":1742392260000,"open":390.906,"high":390.907,"low":390.206,"close":390.206,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":390.286,"high":390.637,"low":390.286,"close":390.486,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":390.596,"high":390.596,"low":390.056,"close":390.056,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":390.056,"high":390.127,"low":390.056,"close":390.126,"volume":0.05999999865889549},{"timestamp":1742392500000,"open":390.627,"high":391.187,"low":390.627,"close":391.017,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":391.316,"high":391.617,"low":391.316,"close":391.616,"volume":0.23999999463558197},{"timestamp":1742392620000,"open":391.616,"high":391.787,"low":391.397,"close":391.766,"volume":0.20399999618530273},{"timestamp":1742392680000,"open":391.896,"high":392.477,"low":391.316,"close":392.477,"volume":0.14399999380111694},{"timestamp":1742392740000,"open":392.477,"high":392.477,"low":392.076,"close":392.076,"volume":0.15600000321865082},{"timestamp":1742392800000,"open":392.076,"high":392.176,"low":391.957,"close":391.957,"volume":0.1679999977350235},{"timestamp":1742392860000,"open":391.956,"high":392.356,"low":391.697,"close":392.217,"volume":0.20399999618530273},{"timestamp":1742392920000,"open":392.366,"high":392.366,"low":392.027,"close":392.176,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":392.386,"high":392.386,"low":391.327,"close":391.327,"volume":0.13199999928474426},{"timestamp":1742393040000,"open":391.627,"high":391.627,"low":391.606,"close":391.606,"volume":0.035999998450279236},{"timestamp":1742393100000,"open":391.616,"high":391.627,"low":391.326,"close":391.326,"volume":0.1080000028014183},{"timestamp":1742393160000,"open":391.536,"high":391.917,"low":391.326,"close":391.846,"volume":0.2759999930858612},{"timestamp":1742393220000,"open":391.776,"high":392.296,"low":391.776,"close":391.997,"volume":0.15600000321865082},{"timestamp":1742393280000,"open":391.997,"high":392.006,"low":391.916,"close":391.917,"volume":0.13199999928474426},{"timestamp":1742393340000,"open":391.987,"high":392.196,"low":391.917,"close":392.156,"volume":0.30000001192092896},{"timestamp":1742393400000,"open":392.297,"high":392.466,"low":392.156,"close":392.387,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":392.577,"high":393.296,"low":392.316,"close":393.266,"volume":0.3840000033378601},{"timestamp":1742393520000,"open":393.267,"high":393.476,"low":392.767,"close":392.767,"volume":0.2160000056028366},{"timestamp":1742393580000,"open":392.767,"high":392.997,"low":392.497,"close":392.497,"volume":0.15600000321865082},{"timestamp":1742393640000,"open":392.496,"high":392.666,"low":392.496,"close":392.666,"volume":0.09600000083446503},{"timestamp":1742393700000,"open":392.557,"high":392.846,"low":392.286,"close":392.716,"volume":0.14399999380111694},{"timestamp":1742393760000,"open":392.606,"high":392.737,"low":392.337,"close":392.457,"volume":0.14399999380111694},{"timestamp":1742393820000,"open":392.456,"high":392.836,"low":392.406,"close":392.467,"volume":0.15600000321865082},{"timestamp":1742393880000,"open":392.467,"high":392.467,"low":391.897,"close":391.897,"volume":0.1679999977350235},{"timestamp":1742393940000,"open":391.966,"high":392.127,"low":391.566,"close":391.566,"volume":0.19200000166893005},{"timestamp":1742394000000,"open":391.636,"high":391.636,"low":391.306,"close":391.397,"volume":0.2759999930858612},{"timestamp":1742394060000,"open":391.607,"high":391.667,"low":391.026,"close":391.027,"volume":0.31200000643730164},{"timestamp":1742394120000,"open":390.997,"high":391.067,"low":390.366,"close":391.067,"volume":0.3840000033378601},{"timestamp":1742394180000,"open":391.107,"high":391.456,"low":391.107,"close":391.367,"volume":0.13199999928474426},{"timestamp":1742394240000,"open":391.366,"high":391.686,"low":391.216,"close":391.496,"volume":0.1679999977350235},{"timestamp":1742394300000,"open":391.396,"high":391.647,"low":391.307,"close":391.316,"volume":0.15600000321865082},{"timestamp":1742394360000,"open":391.637,"high":391.637,"low":391.316,"close":391.466,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":391.466,"high":391.497,"low":391.466,"close":391.497,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":391.567,"high":391.807,"low":391.496,"close":391.676,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":391.906,"high":392.226,"low":391.866,"close":391.866,"volume":0.1679999977350235},{"timestamp":1742394600000,"open":391.937,"high":392.057,"low":391.297,"close":391.297,"volume":0.2879999876022339},{"timestamp":1742394660000,"open":391.296,"high":391.367,"low":391.296,"close":391.346,"volume":0.1080000028014183},{"timestamp":1742394720000,"open":391.346,"high":391.666,"low":391.346,"close":391.426,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":391.466,"high":391.716,"low":391.466,"close":391.696,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":391.717,"high":391.777,"low":391.526,"close":391.696,"volume":0.18000000715255737},{"timestamp":1742394900000,"open":391.697,"high":392.146,"low":391.437,"close":391.437,"volume":0.25200000405311584},{"timestamp":1742394960000,"open":391.447,"high":392.646,"low":391.447,"close":392.417,"volume":0.36000001430511475},{"timestamp":1742395020000,"open":392.276,"high":392.366,"low":392.056,"close":392.287,"volume":0.2160000056028366},{"timestamp":1742395080000,"open":392.287,"high":392.287,"low":391.986,"close":391.987,"volume":0.15600000321865082},{"timestamp":1742395140000,"open":392.056,"high":392.237,"low":391.986,"close":392.236,"volume":0.2280000001192093},{"timestamp":1742395200000,"open":392.236,"high":392.406,"low":392.236,"close":392.236,"volume":0.1679999977350235},{"timestamp":1742395260000,"open":392.366,"high":392.366,"low":391.836,"close":391.837,"volume":0.15600000321865082},{"timestamp":1742395320000,"open":391.837,"high":391.837,"low":391.537,"close":391.537,"volume":0.11999999731779099},{"timestamp":1742395380000,"open":391.537,"high":391.537,"low":391.516,"close":391.517,"volume":0.05999999865889549},{"timestamp":1742395440000,"open":391.997,"high":392.077,"low":391.567,"close":392.076,"volume":0.2639999985694885},{"timestamp":1742395500000,"open":392.077,"high":392.077,"low":391.526,"close":391.847,"volume":0.18000000715255737},{"timestamp":1742395560000,"open":391.846,"high":391.846,"low":391.846,"close":391.846,"volume":0.024000000208616257},{"timestamp":1742395620000,"open":391.847,"high":392.167,"low":391.847,"close":392.137,"volume":0.13199999928474426},{"timestamp":1742395680000,"open":392.096,"high":392.116,"low":391.536,"close":391.536,"volume":0.18000000715255737},{"timestamp":1742395740000,"open":391.606,"high":391.737,"low":391.416,"close":391.737,"volume":0.14399999380111694},{"timestamp":1742395800000,"open":391.506,"high":391.706,"low":391.416,"close":391.706,"volume":0.1080000028014183},{"timestamp":1742395860000,"open":391.537,"high":392.067,"low":391.537,"close":391.796,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":391.796,"high":391.796,"low":391.487,"close":391.716,"volume":0.13199999928474426},{"timestamp":1742395980000,"open":391.417,"high":391.526,"low":391.416,"close":391.526,"volume":0.05999999865889549},{"timestamp":1742396040000,"open":391.527,"high":391.996,"low":391.416,"close":391.726,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":391.727,"high":391.737,"low":391.726,"close":391.737,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":391.737,"high":391.927,"low":391.737,"close":391.927,"volume":0.05999999865889549},{"timestamp":1742396220000,"open":391.736,"high":391.836,"low":391.597,"close":391.836,"volume":0.04800000041723251},{"timestamp":1742396280000,"open":391.987,"high":392.066,"low":391.846,"close":392.006,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":391.896,"high":391.906,"low":391.836,"close":391.837,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":391.907,"high":392.167,"low":391.737,"close":392.087,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":392.256,"high":392.256,"low":391.527,"close":391.527,"volume":0.1080000028014183},{"timestamp":1742396520000,"open":391.527,"high":391.597,"low":391.527,"close":391.527,"volume":0.04800000041723251},{"timestamp":1742396580000,"open":391.676,"high":391.776,"low":391.526,"close":391.686,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":391.906,"high":392.037,"low":391.906,"close":391.957,"volume":0.04800000041723251},{"timestamp":1742396700000,"open":392.007,"high":392.037,"low":391.777,"close":391.777,"volume":0.1080000028014183},{"timestamp":1742396760000,"open":391.796,"high":391.796,"low":391.796,"close":391.796,"volume":0.012000000104308128},{"timestamp":1742396820000,"open":391.776,"high":391.776,"low":391.606,"close":391.606,"volume":0.15600000321865082},{"timestamp":1742396880000,"open":391.606,"high":391.607,"low":391.517,"close":391.517,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":391.697,"high":392.257,"low":391.596,"close":392.227,"volume":0.19200000166893005},{"timestamp":1742397000000,"open":392.207,"high":392.237,"low":391.986,"close":391.986,"volume":0.13199999928474426},{"timestamp":1742397060000,"open":391.997,"high":392.247,"low":391.987,"close":392.247,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":392.247,"high":392.247,"low":391.556,"close":391.557,"volume":0.2280000001192093},{"timestamp":1742397180000,"open":391.557,"high":391.557,"low":391.556,"close":391.557,"volume":0.08399999886751175},{"timestamp":1742397240000,"open":391.557,"high":391.557,"low":391.557,"close":391.557,"volume":0.012000000104308128},{"timestamp":1742397300000,"open":391.697,"high":391.697,"low":391.557,"close":391.557,"volume":0.024000000208616257},{"timestamp":1742397360000,"open":391.517,"high":391.517,"low":391.297,"close":391.297,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":391.296,"high":391.296,"low":390.226,"close":390.596,"volume":0.2639999985694885},{"timestamp":1742397480000,"open":390.597,"high":390.817,"low":390.226,"close":390.506,"volume":0.20399999618530273},{"timestamp":1742397540000,"open":390.337,"high":390.357,"low":390.096,"close":390.357,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":390.356,"high":390.356,"low":390.096,"close":390.096,"volume":0.04800000041723251},{"timestamp":1742397660000,"open":390.347,"high":390.566,"low":390.347,"close":390.507,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":390.847,"high":390.847,"low":390.517,"close":390.546,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":390.537,"high":390.537,"low":390.197,"close":390.197,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":390.187,"high":390.506,"low":390.056,"close":390.506,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":390.326,"high":390.387,"low":390.056,"close":390.056,"volume":0.07199999690055847},{"timestamp":1742397960000,"open":390.706,"high":390.946,"low":390.706,"close":390.757,"volume":0.11999999731779099},{"timestamp":1742398020000,"open":390.887,"high":391.056,"low":390.886,"close":391.026,"volume":0.1080000028014183},{"timestamp":1742398080000,"open":390.887,"high":390.907,"low":390.876,"close":390.906,"volume":0.07199999690055847},{"timestamp":1742398140000,"open":390.737,"high":391.167,"low":390.737,"close":390.967,"volume":0.1080000028014183},{"timestamp":1742398200000,"open":390.937,"high":391.197,"low":390.936,"close":390.996,"volume":0.08399999886751175},{"timestamp":1742398260000,"open":390.937,"high":390.937,"low":390.936,"close":390.936,"volume":0.035999998450279236},{"timestamp":1742398320000,"open":391.246,"high":391.636,"low":391.246,"close":391.436,"volume":0.1679999977350235},{"timestamp":1742398380000,"open":391.437,"high":391.437,"low":391.437,"close":391.437,"volume":0.012000000104308128},{"timestamp":1742398440000,"open":391.437,"high":391.726,"low":391.306,"close":391.416,"volume":0.1679999977350235},{"timestamp":1742398500000,"open":391.537,"high":391.657,"low":391.526,"close":391.657,"volume":0.05999999865889549},{"timestamp":1742398560000,"open":391.657,"high":391.707,"low":391.616,"close":391.616,"volume":0.15600000321865082},{"timestamp":1742398620000,"open":391.407,"high":391.676,"low":391.406,"close":391.596,"volume":0.1080000028014183},{"timestamp":1742398680000,"open":391.596,"high":391.757,"low":391.546,"close":391.757,"volume":0.14399999380111694},{"timestamp":1742398740000,"open":391.647,"high":391.936,"low":391.647,"close":391.777,"volume":0.14399999380111694},{"timestamp":1742398800000,"open":391.987,"high":392.106,"low":391.776,"close":392.086,"volume":0.1080000028014183},{"timestamp":1742398860000,"open":391.956,"high":391.956,"low":391.586,"close":391.586,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":391.587,"high":391.867,"low":391.586,"close":391.866,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":391.596,"high":391.617,"low":391.486,"close":391.486,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":391.576,"high":391.577,"low":391.396,"close":391.506,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":391.387,"high":391.387,"low":391.006,"close":391.376,"volume":0.14399999380111694},{"timestamp":1742399160000,"open":391.367,"high":391.367,"low":391.036,"close":391.036,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":391.047,"high":391.047,"low":390.906,"close":390.906,"volume":0.05999999865889549},{"timestamp":1742399280000,"open":390.906,"high":390.906,"low":390.646,"close":390.646,"volume":0.11999999731779099},{"timestamp":1742399340000,"open":390.616,"high":391.087,"low":390.616,"close":390.957,"volume":0.20399999618530273},{"timestamp":1742399400000,"open":390.946,"high":391.056,"low":390.946,"close":391.056,"volume":0.04800000041723251},{"timestamp":1742399460000,"open":390.966,"high":390.966,"low":390.966,"close":390.966,"volume":0.012000000104308128},{"timestamp":1742399520000,"open":391.057,"high":391.326,"low":391.056,"close":391.066,"volume":0.1080000028014183},{"timestamp":1742399580000,"open":391.067,"high":391.497,"low":391.067,"close":391.337,"volume":0.1679999977350235},{"timestamp":1742399640000,"open":391.296,"high":391.456,"low":391.296,"close":391.336,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":391.296,"high":391.346,"low":391.087,"close":391.226,"volume":0.19200000166893005},{"timestamp":1742399760000,"open":391.217,"high":391.297,"low":391.096,"close":391.096,"volume":0.15600000321865082},{"timestamp":1742399820000,"open":391.097,"high":391.097,"low":390.867,"close":390.876,"volume":0.15600000321865082},{"timestamp":1742399880000,"open":391.007,"high":391.137,"low":390.716,"close":390.857,"volume":0.1679999977350235},{"timestamp":1742399940000,"open":390.797,"high":390.856,"low":390.796,"close":390.856,"volume":0.07199999690055847},{"timestamp":1742400000000,"open":390.866,"high":391.057,"low":390.786,"close":390.996,"volume":0.15600000321865082},{"timestamp":1742400060000,"open":390.736,"high":390.887,"low":390.637,"close":390.767,"volume":0.1080000028014183},{"timestamp":1742400120000,"open":390.506,"high":390.667,"low":390.506,"close":390.627,"volume":0.23999999463558197},{"timestamp":1742400180000,"open":390.556,"high":390.926,"low":390.556,"close":390.816,"volume":0.13199999928474426},{"timestamp":1742400240000,"open":390.867,"high":390.867,"low":390.687,"close":390.687,"volume":0.04800000041723251},{"timestamp":1742400300000,"open":390.687,"high":390.826,"low":390.687,"close":390.756,"volume":0.04800000041723251},{"timestamp":1742400420000,"open":390.696,"high":390.996,"low":390.696,"close":390.996,"volume":0.18000000715255737},{"timestamp":1742400480000,"open":390.996,"high":391.096,"low":390.996,"close":391.007,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":390.986,"high":390.987,"low":390.476,"close":390.477,"volume":0.20399999618530273},{"timestamp":1742400600000,"open":390.496,"high":390.516,"low":390.256,"close":390.447,"volume":0.2160000056028366},{"timestamp":1742400660000,"open":390.277,"high":390.547,"low":390.277,"close":390.286,"volume":0.18000000715255737},{"timestamp":1742400720000,"open":390.277,"high":390.277,"low":390.086,"close":390.087,"volume":0.20399999618530273},{"timestamp":1742400780000,"open":389.856,"high":390.017,"low":389.816,"close":389.817,"volume":0.18000000715255737},{"timestamp":1742400840000,"open":389.816,"high":389.937,"low":389.646,"close":389.646,"volume":0.25200000405311584},{"timestamp":1742400900000,"open":389.737,"high":389.917,"low":389.736,"close":389.836,"volume":0.20399999618530273},{"timestamp":1742400960000,"open":389.836,"high":389.837,"low":389.667,"close":389.736,"volume":0.08399999886751175},{"timestamp":1742401020000,"open":389.647,"high":389.686,"low":389.647,"close":389.686,"volume":0.024000000208616257},{"timestamp":1742401080000,"open":389.746,"high":389.746,"low":389.486,"close":389.617,"volume":0.18000000715255737},{"timestamp":1742401140000,"open":389.576,"high":389.917,"low":389.477,"close":389.917,"volume":0.1679999977350235},{"timestamp":1742401200000,"open":389.757,"high":389.816,"low":389.646,"close":389.646,"volume":0.11999999731779099},{"timestamp":1742401260000,"open":389.636,"high":389.647,"low":389.636,"close":389.647,"volume":0.024000000208616257},{"timestamp":1742401320000,"open":389.656,"high":389.817,"low":389.656,"close":389.686,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":389.866,"high":389.866,"low":389.676,"close":389.717,"volume":0.05999999865889549},{"timestamp":1742401440000,"open":389.637,"high":389.637,"low":389.246,"close":389.336,"volume":0.15600000321865082},{"timestamp":1742401500000,"open":389.336,"high":389.477,"low":389.246,"close":389.257,"volume":0.2280000001192093},{"timestamp":1742401560000,"open":389.256,"high":389.276,"low":389.246,"close":389.246,"volume":0.08399999886751175},{"timestamp":1742401620000,"open":389.247,"high":389.456,"low":389.246,"close":389.447,"volume":0.09600000083446503},{"timestamp":1742401680000,"open":389.447,"high":389.447,"low":389.246,"close":389.246,"volume":0.08399999886751175},{"timestamp":1742401740000,"open":389.347,"high":389.347,"low":389.246,"close":389.307,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":389.306,"high":389.347,"low":389.286,"close":389.286,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":389.247,"high":389.306,"low":389.196,"close":389.207,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":389.206,"high":389.387,"low":389.066,"close":389.386,"volume":0.2160000056028366},{"timestamp":1742401980000,"open":389.486,"high":389.486,"low":389.206,"close":389.397,"volume":0.14399999380111694},{"timestamp":1742402040000,"open":389.396,"high":389.446,"low":389.396,"close":389.446,"volume":0.035999998450279236},{"timestamp":1742402100000,"open":389.476,"high":389.476,"low":389.476,"close":389.476,"volume":0.024000000208616257},{"timestamp":1742402160000,"open":389.477,"high":389.477,"low":389.326,"close":389.336,"volume":0.07199999690055847},{"timestamp":1742402220000,"open":389.336,"high":389.336,"low":389.106,"close":389.197,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":389.217,"high":389.236,"low":389.156,"close":389.236,"volume":0.09600000083446503},{"timestamp":1742402340000,"open":389.236,"high":389.236,"low":389.147,"close":389.206,"volume":0.1080000028014183},{"timestamp":1742402400000,"open":389.077,"high":389.197,"low":389.016,"close":389.197,"volume":0.1080000028014183},{"timestamp":1742402460000,"open":389.197,"high":389.597,"low":389.106,"close":389.516,"volume":0.25200000405311584},{"timestamp":1742402520000,"open":389.516,"high":389.566,"low":389.267,"close":389.346,"volume":0.2759999930858612},{"timestamp":1742402580000,"open":389.347,"high":389.447,"low":389.336,"close":389.397,"volume":0.09600000083446503},{"timestamp":1742402640000,"open":389.337,"high":389.687,"low":389.336,"close":389.676,"volume":0.18000000715255737},{"timestamp":1742402700000,"open":389.706,"high":389.756,"low":389.677,"close":389.677,"volume":0.07199999690055847},{"timestamp":1742402760000,"open":389.756,"high":389.756,"low":389.687,"close":389.737,"volume":0.05999999865889549},{"timestamp":1742402820000,"open":389.747,"high":389.767,"low":389.736,"close":389.756,"volume":0.15600000321865082},{"timestamp":1742402880000,"open":389.747,"high":389.857,"low":389.746,"close":389.756,"volume":0.08399999886751175},{"timestamp":1742402940000,"open":389.746,"high":389.747,"low":389.556,"close":389.616,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":389.626,"high":389.626,"low":389.466,"close":389.466,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":389.347,"high":389.347,"low":389.216,"close":389.217,"volume":0.08399999886751175},{"timestamp":1742403120000,"open":389.247,"high":389.247,"low":389.217,"close":389.217,"volume":0.035999998450279236},{"timestamp":1742403180000,"open":389.256,"high":389.327,"low":389.256,"close":389.327,"volume":0.035999998450279236},{"timestamp":1742403240000,"open":389.447,"high":389.707,"low":389.376,"close":389.657,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":389.486,"high":389.486,"low":389.476,"close":389.476,"volume":0.024000000208616257},{"timestamp":1742403360000,"open":389.416,"high":389.416,"low":389.326,"close":389.326,"volume":0.14399999380111694},{"timestamp":1742403420000,"open":389.367,"high":389.367,"low":389.367,"close":389.367,"volume":0.012000000104308128},{"timestamp":1742403480000,"open":389.396,"high":389.427,"low":389.326,"close":389.427,"volume":0.05999999865889549},{"timestamp":1742403540000,"open":389.577,"high":389.746,"low":389.446,"close":389.656,"volume":0.2639999985694885},{"timestamp":1742403600000,"open":389.657,"high":389.797,"low":389.636,"close":389.757,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":389.887,"high":389.967,"low":389.687,"close":389.687,"volume":0.1679999977350235},{"timestamp":1742403720000,"open":389.646,"high":389.687,"low":389.526,"close":389.537,"volume":0.09600000083446503},{"timestamp":1742403780000,"open":389.536,"high":389.547,"low":389.496,"close":389.546,"volume":0.09600000083446503},{"timestamp":1742403840000,"open":389.556,"high":389.807,"low":389.546,"close":389.807,"volume":0.15600000321865082},{"timestamp":1742403900000,"open":389.927,"high":389.927,"low":389.537,"close":389.556,"volume":0.1679999977350235},{"timestamp":1742403960000,"open":389.556,"high":389.727,"low":389.486,"close":389.596,"volume":0.15600000321865082},{"timestamp":1742404020000,"open":389.496,"high":389.657,"low":389.496,"close":389.657,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":389.497,"high":389.497,"low":389.406,"close":389.407,"volume":0.13199999928474426},{"timestamp":1742404140000,"open":389.496,"high":389.497,"low":389.336,"close":389.336,"volume":0.035999998450279236},{"timestamp":1742404200000,"open":389.416,"high":389.416,"low":389.186,"close":389.186,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":389.187,"high":389.187,"low":388.827,"close":388.827,"volume":0.14399999380111694},{"timestamp":1742404320000,"open":388.887,"high":388.887,"low":388.387,"close":388.436,"volume":0.23999999463558197},{"timestamp":1742404380000,"open":388.437,"high":388.437,"low":388.437,"close":388.437,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":388.126,"high":388.126,"low":388.056,"close":388.057,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":388.106,"high":388.196,"low":388.056,"close":388.057,"volume":0.07199999690055847},{"timestamp":1742404560000,"open":388.056,"high":388.097,"low":388.036,"close":388.097,"volume":0.1080000028014183},{"timestamp":1742404620000,"open":388.106,"high":388.106,"low":388.096,"close":388.096,"volume":0.05999999865889549},{"timestamp":1742404680000,"open":388.097,"high":388.097,"low":388.097,"close":388.097,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":388.186,"high":388.646,"low":388.186,"close":388.237,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":388.136,"high":388.377,"low":388.136,"close":388.277,"volume":0.1679999977350235},{"timestamp":1742404860000,"open":388.106,"high":388.277,"low":388.036,"close":388.076,"volume":0.1679999977350235},{"timestamp":1742404920000,"open":388.076,"high":388.076,"low":387.766,"close":387.767,"volume":0.11999999731779099},{"timestamp":1742404980000,"open":387.766,"high":387.897,"low":387.766,"close":387.897,"volume":0.05999999865889549},{"timestamp":1742405040000,"open":387.897,"high":387.917,"low":387.726,"close":387.726,"volume":0.14399999380111694},{"timestamp":1742405160000,"open":387.717,"high":387.737,"low":387.717,"close":387.736,"volume":0.09600000083446503},{"timestamp":1742405220000,"open":387.746,"high":387.746,"low":387.746,"close":387.746,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":387.757,"high":387.757,"low":387.696,"close":387.697,"volume":0.07199999690055847},{"timestamp":1742405340000,"open":387.647,"high":387.647,"low":387.527,"close":387.527,"volume":0.05999999865889549},{"timestamp":1742405400000,"open":387.526,"high":387.526,"low":387.156,"close":387.156,"volume":0.25200000405311584},{"timestamp":1742405460000,"open":387.157,"high":387.157,"low":386.916,"close":386.996,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":386.917,"high":387.046,"low":386.916,"close":387.046,"volume":0.11999999731779099},{"timestamp":1742405580000,"open":387.047,"high":387.326,"low":387.036,"close":387.196,"volume":0.335999995470047},{"timestamp":1742405640000,"open":387.207,"high":387.376,"low":387.097,"close":387.236,"volume":0.13199999928474426},{"timestamp":1742405700000,"open":387.236,"high":387.297,"low":387.236,"close":387.297,"volume":0.1080000028014183},{"timestamp":1742405760000,"open":387.337,"high":387.607,"low":387.296,"close":387.577,"volume":0.2639999985694885},{"timestamp":1742405820000,"open":387.677,"high":387.877,"low":387.576,"close":387.877,"volume":0.2280000001192093},{"timestamp":1742405880000,"open":387.747,"high":387.867,"low":387.747,"close":387.847,"volume":0.07199999690055847},{"timestamp":1742405940000,"open":387.716,"high":387.867,"low":387.696,"close":387.726,"volume":0.13199999928474426},{"timestamp":1742406000000,"open":387.726,"high":387.776,"low":387.726,"close":387.776,"volume":0.08399999886751175},{"timestamp":1742406060000,"open":387.787,"high":387.887,"low":387.786,"close":387.887,"volume":0.08399999886751175},{"timestamp":1742406120000,"open":387.867,"high":388.277,"low":387.866,"close":388.266,"volume":0.2160000056028366},{"timestamp":1742406180000,"open":388.327,"high":388.327,"low":387.906,"close":387.906,"volume":0.1080000028014183},{"timestamp":1742406240000,"open":388.027,"high":388.027,"low":387.867,"close":387.917,"volume":0.1080000028014183},{"timestamp":1742406300000,"open":387.916,"high":387.916,"low":387.877,"close":387.877,"volume":0.035999998450279236},{"timestamp":1742406360000,"open":387.856,"high":387.857,"low":387.846,"close":387.846,"volume":0.08399999886751175},{"timestamp":1742406420000,"open":387.816,"high":387.817,"low":387.757,"close":387.817,"volume":0.11999999731779099},{"timestamp":1742406480000,"open":387.797,"high":387.816,"low":387.716,"close":387.716,"volume":0.08399999886751175},{"timestamp":1742406540000,"open":387.716,"high":387.716,"low":387.586,"close":387.586,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":387.596,"high":387.857,"low":387.596,"close":387.717,"volume":0.2160000056028366},{"timestamp":1742406660000,"open":387.737,"high":388.057,"low":387.737,"close":388.057,"volume":0.07199999690055847},{"timestamp":1742406720000,"open":388.037,"high":388.127,"low":388.037,"close":388.127,"volume":0.04800000041723251},{"timestamp":1742406780000,"open":388.037,"high":388.037,"low":387.956,"close":387.956,"volume":0.05999999865889549},{"timestamp":1742406840000,"open":387.966,"high":388.077,"low":387.956,"close":388.077,"volume":0.08399999886751175},{"timestamp":1742406900000,"open":388.086,"high":388.166,"low":387.946,"close":387.946,"volume":0.19200000166893005},{"timestamp":1742406960000,"open":387.877,"high":387.877,"low":387.836,"close":387.836,"volume":0.035999998450279236},{"timestamp":1742407020000,"open":387.947,"high":388.007,"low":387.836,"close":387.837,"volume":0.07199999690055847},{"timestamp":1742407080000,"open":387.836,"high":387.857,"low":387.787,"close":387.787,"volume":0.05999999865889549},{"timestamp":1742407140000,"open":387.637,"high":387.747,"low":387.636,"close":387.746,"volume":0.2160000056028366},{"timestamp":1742407200000,"open":387.716,"high":388.647,"low":387.066,"close":388.506,"volume":0.2759999930858612},{"timestamp":1742407320000,"open":388.886,"high":388.887,"low":388.766,"close":388.796,"volume":0.07199999690055847},{"timestamp":1742407380000,"open":388.807,"high":388.926,"low":388.506,"close":388.506,"volume":0.19200000166893005},{"timestamp":1742407440000,"open":388.507,"high":388.507,"low":388.207,"close":388.396,"volume":0.20399999618530273},{"timestamp":1742407500000,"open":388.296,"high":388.296,"low":387.807,"close":387.817,"volume":0.18000000715255737},{"timestamp":1742407560000,"open":387.816,"high":387.816,"low":387.576,"close":387.676,"volume":0.2639999985694885},{"timestamp":1742407620000,"open":387.636,"high":388.036,"low":387.636,"close":388.036,"volume":0.19200000166893005},{"timestamp":1742407680000,"open":388.117,"high":388.306,"low":387.897,"close":388.166,"volume":0.14399999380111694},{"timestamp":1742407740000,"open":388.156,"high":388.387,"low":388.156,"close":388.387,"volume":0.15600000321865082},{"timestamp":1742407800000,"open":388.387,"high":388.726,"low":388.337,"close":388.707,"volume":0.2160000056028366},{"timestamp":1742407860000,"open":388.607,"high":388.887,"low":388.496,"close":388.746,"volume":0.2639999985694885},{"timestamp":1742407920000,"open":388.496,"high":388.826,"low":388.496,"close":388.826,"volume":0.3479999899864197},{"timestamp":1742407980000,"open":388.857,"high":389.007,"low":388.537,"close":388.667,"volume":0.2759999930858612},{"timestamp":1742408040000,"open":388.687,"high":388.776,"low":388.687,"close":388.776,"volume":0.024000000208616257},{"timestamp":1742408100000,"open":388.776,"high":388.776,"low":388.776,"close":388.776,"volume":0.024000000208616257},{"timestamp":1742408160000,"open":388.947,"high":389.057,"low":388.776,"close":388.776,"volume":0.09600000083446503},{"timestamp":1742408220000,"open":388.837,"high":388.837,"low":388.516,"close":388.617,"volume":0.2160000056028366},{"timestamp":1742408280000,"open":388.617,"high":388.617,"low":388.146,"close":388.317,"volume":0.3240000009536743},{"timestamp":1742408340000,"open":388.517,"high":388.536,"low":388.077,"close":388.167,"volume":0.3840000033378601},{"timestamp":1742408400000,"open":388.147,"high":388.426,"low":388.146,"close":388.216,"volume":0.15600000321865082},{"timestamp":1742408460000,"open":388.217,"high":388.217,"low":387.947,"close":388.016,"volume":0.11999999731779099},{"timestamp":1742408520000,"open":388.017,"high":388.017,"low":387.796,"close":387.796,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":387.797,"high":387.997,"low":387.627,"close":387.856,"volume":0.2160000056028366},{"timestamp":1742408640000,"open":387.706,"high":388.097,"low":387.656,"close":387.896,"volume":0.20399999618530273},{"timestamp":1742408700000,"open":387.727,"high":387.897,"low":387.726,"close":387.827,"volume":0.11999999731779099},{"timestamp":1742408760000,"open":387.827,"high":387.827,"low":387.657,"close":387.716,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":387.716,"high":387.926,"low":387.716,"close":387.806,"volume":0.18000000715255737},{"timestamp":1742408880000,"open":387.807,"high":387.807,"low":387.466,"close":387.466,"volume":0.15600000321865082},{"timestamp":1742408940000,"open":387.517,"high":387.526,"low":387.296,"close":387.476,"volume":0.2280000001192093},{"timestamp":1742409000000,"open":387.476,"high":387.967,"low":387.476,"close":387.837,"volume":0.2280000001192093},{"timestamp":1742409060000,"open":387.727,"high":387.997,"low":387.696,"close":387.997,"volume":0.13199999928474426},{"timestamp":1742409120000,"open":387.897,"high":388.156,"low":387.897,"close":388.106,"volume":0.25200000405311584},{"timestamp":1742409180000,"open":388.237,"high":388.537,"low":388.157,"close":388.176,"volume":0.4440000057220459},{"timestamp":1742409240000,"open":388.276,"high":388.276,"low":388.166,"close":388.166,"volume":0.15600000321865082},{"timestamp":1742409300000,"open":388.226,"high":388.697,"low":388.226,"close":388.347,"volume":0.2759999930858612},{"timestamp":1742409360000,"open":388.327,"high":388.486,"low":388.236,"close":388.337,"volume":0.2879999876022339},{"timestamp":1742409420000,"open":388.337,"high":388.567,"low":388.227,"close":388.297,"volume":0.4320000112056732},{"timestamp":1742409480000,"open":388.297,"high":388.377,"low":387.986,"close":388.146,"volume":0.2879999876022339},{"timestamp":1742409540000,"open":388.196,"high":388.206,"low":387.717,"close":387.937,"volume":0.3479999899864197},{"timestamp":1742409600000,"open":387.957,"high":388.256,"low":387.706,"close":387.706,"volume":0.36000001430511475},{"timestamp":1742409660000,"open":387.777,"high":388.456,"low":387.707,"close":388.436,"volume":0.30000001192092896},{"timestamp":1742409720000,"open":388.477,"high":388.697,"low":388.236,"close":388.597,"volume":0.3240000009536743},{"timestamp":1742409780000,"open":388.797,"high":388.927,"low":388.596,"close":388.927,"volume":0.2160000056028366},{"timestamp":1742409840000,"open":388.926,"high":389.177,"low":388.567,"close":388.596,"volume":0.2280000001192093},{"timestamp":1742409900000,"open":388.837,"high":388.976,"low":388.397,"close":388.647,"volume":0.23999999463558197},{"timestamp":1742409960000,"open":388.647,"high":388.647,"low":388.176,"close":388.506,"volume":0.30000001192092896},{"timestamp":1742410020000,"open":388.506,"high":388.626,"low":388.237,"close":388.626,"volume":0.2280000001192093},{"timestamp":1742410080000,"open":388.706,"high":388.797,"low":388.706,"close":388.776,"volume":0.1080000028014183},{"timestamp":1742410140000,"open":388.797,"high":389.147,"low":388.566,"close":388.637,"volume":0.3479999899864197},{"timestamp":1742410200000,"open":388.746,"high":388.747,"low":388.636,"close":388.677,"volume":0.15600000321865082},{"timestamp":1742410260000,"open":388.676,"high":388.737,"low":388.337,"close":388.737,"volume":0.20399999618530273},{"timestamp":1742410320000,"open":388.616,"high":389.097,"low":388.586,"close":388.866,"volume":0.3720000088214874},{"timestamp":1742410380000,"open":388.867,"high":389.096,"low":388.866,"close":388.987,"volume":0.335999995470047},{"timestamp":1742410440000,"open":388.916,"high":389.086,"low":388.877,"close":389.086,"volume":0.19200000166893005},{"timestamp":1742410500000,"open":388.916,"high":389.106,"low":388.756,"close":389.026,"volume":0.30000001192092896},{"timestamp":1742410560000,"open":389.026,"high":389.186,"low":388.927,"close":388.936,"volume":0.25200000405311584},{"timestamp":1742410620000,"open":389.007,"high":389.467,"low":388.946,"close":389.467,"volume":0.2639999985694885},{"timestamp":1742410680000,"open":389.477,"high":389.516,"low":389.196,"close":389.196,"volume":0.3840000033378601},{"timestamp":1742410740000,"open":389.227,"high":389.436,"low":389.196,"close":389.236,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":389.247,"high":389.706,"low":389.247,"close":389.706,"volume":0.1679999977350235},{"timestamp":1742410860000,"open":389.716,"high":389.757,"low":389.596,"close":389.636,"volume":0.23999999463558197},{"timestamp":1742410920000,"open":389.636,"high":389.637,"low":389.597,"close":389.597,"volume":0.05999999865889549},{"timestamp":1742410980000,"open":389.626,"high":389.776,"low":389.246,"close":389.537,"volume":0.25200000405311584},{"timestamp":1742411040000,"open":389.687,"high":389.837,"low":389.326,"close":389.777,"volume":0.2280000001192093},{"timestamp":1742411100000,"open":389.707,"high":389.956,"low":389.596,"close":389.917,"volume":0.4320000112056732},{"timestamp":1742411160000,"open":390.016,"high":390.017,"low":389.916,"close":389.936,"volume":0.1080000028014183},{"timestamp":1742411220000,"open":389.946,"high":390.807,"low":389.946,"close":390.776,"volume":0.47999998927116394},{"timestamp":1742411280000,"open":390.587,"high":390.867,"low":390.586,"close":390.867,"volume":0.25200000405311584},{"timestamp":1742411340000,"open":390.896,"high":390.917,"low":390.876,"close":390.876,"volume":0.08399999886751175},{"timestamp":1742411400000,"open":390.806,"high":391.267,"low":390.716,"close":390.816,"volume":0.335999995470047},{"timestamp":1742411460000,"open":390.816,"high":390.896,"low":390.477,"close":390.477,"volume":0.30000001192092896},{"timestamp":1742411520000,"open":390.486,"high":390.516,"low":390.146,"close":390.146,"volume":0.2879999876022339},{"timestamp":1742411580000,"open":390.147,"high":390.147,"low":389.996,"close":390.086,"volume":0.2280000001192093},{"timestamp":1742411640000,"open":390.176,"high":390.706,"low":390.176,"close":390.706,"volume":0.3479999899864197},{"timestamp":1742411700000,"open":390.706,"high":391.137,"low":390.706,"close":390.967,"volume":0.1080000028014183},{"timestamp":1742411760000,"open":390.967,"high":391.147,"low":390.767,"close":390.786,"volume":0.1679999977350235},{"timestamp":1742411820000,"open":390.896,"high":390.897,"low":390.536,"close":390.567,"volume":0.3840000033378601},{"timestamp":1742411880000,"open":390.567,"high":390.706,"low":389.747,"close":389.747,"volume":0.40799999237060547},{"timestamp":1742411940000,"open":389.687,"high":390.347,"low":389.687,"close":390.027,"volume":0.2879999876022339},{"timestamp":1742412000000,"open":390.026,"high":390.137,"low":389.996,"close":389.996,"volume":0.31200000643730164},{"timestamp":1742412060000,"open":390.037,"high":390.037,"low":389.766,"close":389.877,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":389.907,"high":389.927,"low":389.766,"close":389.767,"volume":0.1679999977350235},{"timestamp":1742412180000,"open":389.797,"high":389.917,"low":389.486,"close":389.917,"volume":0.25200000405311584},{"timestamp":1742412240000,"open":389.727,"high":389.757,"low":389.727,"close":389.757,"volume":0.11999999731779099},{"timestamp":1742412300000,"open":389.826,"high":389.847,"low":389.756,"close":389.757,"volume":0.15600000321865082},{"timestamp":1742412360000,"open":389.806,"high":389.806,"low":389.537,"close":389.537,"volume":0.19200000166893005},{"timestamp":1742412420000,"open":389.536,"high":389.536,"low":388.996,"close":388.997,"volume":0.335999995470047},{"timestamp":1742412480000,"open":388.997,"high":389.207,"low":388.366,"close":388.366,"volume":0.41999998688697815},{"timestamp":1742412540000,"open":388.367,"high":388.627,"low":388.287,"close":388.576,"volume":0.31200000643730164},{"timestamp":1742412600000,"open":388.417,"high":388.896,"low":388.317,"close":388.896,"volume":0.2879999876022339},{"timestamp":1742412660000,"open":388.976,"high":389.287,"low":388.936,"close":388.936,"volume":0.335999995470047},{"timestamp":1742412720000,"open":388.937,"high":389.417,"low":388.936,"close":389.417,"volume":0.2639999985694885},{"timestamp":1742412780000,"open":389.416,"high":389.557,"low":389.416,"close":389.477,"volume":0.18000000715255737},{"timestamp":1742412840000,"open":389.497,"high":389.497,"low":388.997,"close":389.377,"volume":0.30000001192092896},{"timestamp":1742412900000,"open":389.266,"high":389.616,"low":389.266,"close":389.356,"volume":0.23999999463558197},{"timestamp":1742412960000,"open":389.386,"high":389.957,"low":389.386,"close":389.897,"volume":0.3959999978542328},{"timestamp":1742413020000,"open":389.996,"high":389.996,"low":389.676,"close":389.766,"volume":0.13199999928474426},{"timestamp":1742413080000,"open":389.867,"high":390.417,"low":389.866,"close":390.367,"volume":0.2280000001192093},{"timestamp":1742413140000,"open":390.366,"high":390.406,"low":390.036,"close":390.226,"volume":0.2879999876022339},{"timestamp":1742413200000,"open":390.227,"high":390.316,"low":390.177,"close":390.287,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":390.317,"high":390.396,"low":389.927,"close":389.977,"volume":0.18000000715255737},{"timestamp":1742413320000,"open":389.866,"high":389.867,"low":389.526,"close":389.527,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":389.936,"high":390.097,"low":389.936,"close":390.097,"volume":0.09600000083446503},{"timestamp":1742413440000,"open":390.157,"high":390.307,"low":390.066,"close":390.266,"volume":0.2879999876022339},{"timestamp":1742413500000,"open":390.196,"high":390.196,"low":389.786,"close":389.906,"volume":0.2639999985694885},{"timestamp":1742413560000,"open":389.906,"high":389.906,"low":389.366,"close":389.366,"volume":0.30000001192092896},{"timestamp":1742413620000,"open":389.397,"high":389.676,"low":389.397,"close":389.537,"volume":0.2160000056028366},{"timestamp":1742413680000,"open":389.446,"high":389.537,"low":388.916,"close":389.056,"volume":0.4440000057220459},{"timestamp":1742413740000,"open":389.106,"high":389.106,"low":388.476,"close":388.986,"volume":0.3959999978542328},{"timestamp":1742413800000,"open":388.916,"high":388.916,"low":387.996,"close":388.097,"volume":0.46799999475479126},{"timestamp":1742413860000,"open":387.997,"high":388.297,"low":387.427,"close":388.296,"volume":0.6480000019073486},{"timestamp":1742413920000,"open":388.297,"high":388.496,"low":388.196,"close":388.256,"volume":0.31200000643730164},{"timestamp":1742413980000,"open":388.257,"high":388.527,"low":388.146,"close":388.346,"volume":0.18000000715255737},{"timestamp":1742414040000,"open":388.256,"high":388.557,"low":388.256,"close":388.306,"volume":0.23999999463558197},{"timestamp":1742414100000,"open":388.307,"high":388.307,"low":387.846,"close":387.847,"volume":0.25200000405311584},{"timestamp":1742414160000,"open":387.847,"high":387.976,"low":387.616,"close":387.737,"volume":0.7680000066757202},{"timestamp":1742414220000,"open":387.797,"high":387.867,"low":387.616,"close":387.727,"volume":0.9959999918937683},{"timestamp":1742414280000,"open":387.726,"high":387.986,"low":387.496,"close":387.586,"volume":0.9599999785423279},{"timestamp":1742414340000,"open":387.527,"high":387.896,"low":387.527,"close":387.656,"volume":1.0800000429153442}]