[{"timestamp":1742391000000,"open":386.96,"high":386.96,"low":386.68,"close":386.68,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":387.38,"high":387.38,"low":386.51,"close":386.51,"volume":0.027300000190734863},{"timestamp":1742391120000,"open":385.87,"high":385.96,"low":385.87,"close":385.96,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":388.82,"high":389.19,"low":385.87,"close":387.68,"volume":0.1103999987244606},{"timestamp":1742391240000,"open":387.68,"high":389.55,"low":387.68,"close":389.55,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":389.55,"high":389.55,"low":387.68,"close":387.68,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":387.5,"high":388.6,"low":386.82,"close":387.38,"volume":0.11550000309944153},{"timestamp":1742391420000,"open":387.38,"high":388.23,"low":387.26,"close":387.26,"volume":0.053700000047683716},{"timestamp":1742391540000,"open":388.63,"high":388.63,"low":388.63,"close":388.63,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":388.76,"high":388.94,"low":387.08,"close":387.08,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":387.08,"high":388.85,"low":387.08,"close":388.85,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":388.86,"high":388.86,"low":388.86,"close":388.86,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":388.85,"high":388.85,"low":388.85,"close":388.85,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":389.05,"high":389.05,"low":388.85,"close":388.85,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":388.85,"high":389.29,"low":388.85,"close":389.08,"volume":0.16019999980926514},{"timestamp":1742391960000,"open":389.08,"high":389.08,"low":389.08,"close":389.08,"volume":0.5411999821662903},{"timestamp":1742392020000,"open":389.16,"high":389.4,"low":389.08,"close":389.08,"volume":0.18330000340938568},{"timestamp":1742392080000,"open":389.75,"high":389.86,"low":389.75,"close":389.75,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":389.84,"high":389.86,"low":389.75,"close":389.86,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":389.89,"high":389.91,"low":389.89,"close":389.91,"volume":0.0017999999690800905},{"timestamp":1742392320000,"open":389.91,"high":389.93,"low":389.91,"close":389.93,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":389.86,"high":389.86,"low":389.86,"close":389.86,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":389.86,"high":390.09,"low":389.86,"close":389.86,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":389.94,"high":390.18,"low":389.86,"close":390,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":390,"high":390,"low":389.44,"close":389.67,"volume":0.061799999326467514},{"timestamp":1742392740000,"open":389.44,"high":389.54,"low":389.44,"close":389.54,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":389.55,"high":389.76,"low":389.55,"close":389.76,"volume":0.028200000524520874},{"timestamp":1742392860000,"open":389.73,"high":389.79,"low":389.73,"close":389.79,"volume":0.05460000038146973},{"timestamp":1742392920000,"open":389.96,"high":390.29,"low":389.96,"close":390.21,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":390.08,"high":390.1,"low":389.93,"close":389.93,"volume":0.11460000276565552},{"timestamp":1742393040000,"open":389.75,"high":389.75,"low":389.7,"close":389.7,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":389.78,"high":389.98,"low":389.78,"close":389.98,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":389.91,"high":389.91,"low":389.85,"close":389.85,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":390.11,"high":390.18,"low":390.11,"close":390.12,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":390.12,"high":390.12,"low":390.12,"close":390.12,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":390.12,"high":390.12,"low":389.75,"close":389.75,"volume":0.03539999946951866},{"timestamp":1742393460000,"open":389.82,"high":389.82,"low":389.73,"close":389.75,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":389.58,"high":389.58,"low":389.24,"close":389.37,"volume":0.053700000047683716},{"timestamp":1742393580000,"open":389.37,"high":389.37,"low":389.24,"close":389.24,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":389.24,"high":389.26,"low":389.1,"close":389.1,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":389.1,"high":389.15,"low":389.1,"close":389.15,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":389.15,"high":389.21,"low":389.15,"close":389.21,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":389.21,"high":389.21,"low":389.15,"close":389.15,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":389.15,"high":389.36,"low":389.15,"close":389.36,"volume":0.094200000166893},{"timestamp":1742394060000,"open":389.53,"high":390.06,"low":389.53,"close":389.91,"volume":0.1469999998807907},{"timestamp":1742394120000,"open":389.91,"high":389.91,"low":389.91,"close":389.91,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":389.92,"high":390.29,"low":389.92,"close":390.27,"volume":0.15929999947547913},{"timestamp":1742394240000,"open":390.27,"high":390.57,"low":390.27,"close":390.57,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":390.57,"high":390.57,"low":390.49,"close":390.49,"volume":0.03539999946951866},{"timestamp":1742394360000,"open":390.5,"high":390.5,"low":390.5,"close":390.5,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":390.5,"high":390.5,"low":390.4,"close":390.4,"volume":0.08820000290870667},{"timestamp":1742394480000,"open":390.4,"high":390.4,"low":390.29,"close":390.29,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":390.29,"high":390.29,"low":390.29,"close":390.29,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":390.47,"high":390.47,"low":390.29,"close":390.29,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":390.29,"high":390.47,"low":390.29,"close":390.47,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":390.47,"high":390.47,"low":390.47,"close":390.47,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":390.47,"high":390.47,"low":390.27,"close":390.27,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":390.27,"high":390.27,"low":390.27,"close":390.27,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":390.27,"high":390.27,"low":390.1,"close":390.1,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":390.1,"high":390.1,"low":389.96,"close":389.96,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":389.96,"high":389.96,"low":389.87,"close":389.87,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":389.73,"high":389.73,"low":389.59,"close":389.59,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":389.59,"high":389.59,"low":389.59,"close":389.59,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":389.59,"high":389.59,"low":389.22,"close":389.22,"volume":0.07500000298023224},{"timestamp":1742395320000,"open":389.22,"high":389.22,"low":389.11,"close":389.18,"volume":0.05460000038146973},{"timestamp":1742395440000,"open":389.24,"high":389.24,"low":389.24,"close":389.24,"volume":0.04050000011920929},{"timestamp":1742395500000,"open":389.51,"high":389.56,"low":389.51,"close":389.56,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":389.56,"high":389.56,"low":389.4,"close":389.4,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":389.4,"high":389.59,"low":389.4,"close":389.59,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":389.59,"high":389.59,"low":389.59,"close":389.59,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":389.67,"high":389.67,"low":389.67,"close":389.67,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":389.67,"high":389.67,"low":389.51,"close":389.51,"volume":0.08820000290870667},{"timestamp":1742395980000,"open":389.51,"high":389.79,"low":389.51,"close":389.53,"volume":0.11969999969005585},{"timestamp":1742396040000,"open":389.62,"high":389.62,"low":389.51,"close":389.51,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":389.51,"high":389.51,"low":389.37,"close":389.37,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":389.2,"high":389.2,"low":389.2,"close":389.2,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":389.2,"high":389.2,"low":389.2,"close":389.2,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":389.19,"high":389.19,"low":389.19,"close":389.19,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":389.19,"high":389.19,"low":389.07,"close":389.07,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":389.07,"high":389.07,"low":389.07,"close":389.07,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":389.25,"high":389.44,"low":389.25,"close":389.44,"volume":0.0414000004529953},{"timestamp":1742396580000,"open":389.44,"high":389.74,"low":389.36,"close":389.74,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":389.74,"high":389.74,"low":389.54,"close":389.54,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":389.7,"high":389.7,"low":389.7,"close":389.7,"volume":0.0008999999845400453},{"timestamp":1742396760000,"open":389.64,"high":389.64,"low":389.47,"close":389.47,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":389.54,"high":389.54,"low":389.37,"close":389.37,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":389.28,"high":389.28,"low":389.26,"close":389.26,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":389.26,"high":389.26,"low":389.26,"close":389.26,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":389.26,"high":389.26,"low":389.26,"close":389.26,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":389.75,"high":389.75,"low":389.75,"close":389.75,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":389.64,"high":389.64,"low":389.26,"close":389.26,"volume":0.1103999987244606},{"timestamp":1742397420000,"open":389.26,"high":389.26,"low":389.24,"close":389.24,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":389.24,"high":389.24,"low":389.18,"close":389.18,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":389.18,"high":389.18,"low":389.08,"close":389.08,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":389.16,"high":389.16,"low":389.16,"close":389.16,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":389.16,"high":389.16,"low":389.16,"close":389.16,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":389.16,"high":389.16,"low":389.16,"close":389.16,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":389.16,"high":389.16,"low":389.16,"close":389.16,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":389.26,"high":389.54,"low":389.26,"close":389.54,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":389.54,"high":389.64,"low":389.54,"close":389.54,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":389.64,"high":389.64,"low":389.55,"close":389.55,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":389.64,"high":389.64,"low":389.55,"close":389.55,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":389.96,"high":389.96,"low":389.64,"close":389.64,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":389.64,"high":389.64,"low":389.64,"close":389.64,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":389.68,"high":389.68,"low":389.58,"close":389.58,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":389.43,"high":389.43,"low":389.43,"close":389.43,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":389.51,"high":389.51,"low":389.51,"close":389.51,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":389.9,"high":389.9,"low":389.75,"close":389.75,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":389.7,"high":389.7,"low":389.7,"close":389.7,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":389.7,"high":389.7,"low":389.7,"close":389.7,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":389.7,"high":389.77,"low":389.63,"close":389.63,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":389.59,"high":389.59,"low":389.35,"close":389.35,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":389.47,"high":389.47,"low":389.47,"close":389.47,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":389.48,"high":390,"low":389.48,"close":389.95,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":390.09,"high":390.09,"low":389.95,"close":389.96,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":389.96,"high":390.08,"low":389.96,"close":390.08,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":390.1,"high":390.33,"low":390.1,"close":390.23,"volume":0.08910000324249268},{"timestamp":1742399580000,"open":390.14,"high":390.14,"low":390.14,"close":390.14,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":390.14,"high":390.15,"low":390.14,"close":390.15,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":390.15,"high":390.15,"low":389.99,"close":390.04,"volume":0.08820000290870667},{"timestamp":1742399760000,"open":389.87,"high":389.87,"low":389.84,"close":389.84,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":389.88,"high":389.88,"low":389.86,"close":389.86,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":389.86,"high":389.86,"low":389.86,"close":389.86,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":389.96,"high":389.96,"low":389.86,"close":389.86,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":389.88,"high":389.88,"low":389.88,"close":389.88,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":390.05,"high":390.22,"low":390.05,"close":390.22,"volume":0.10559999942779541},{"timestamp":1742400180000,"open":390.23,"high":390.23,"low":390.23,"close":390.23,"volume":0.0008999999845400453},{"timestamp":1742400300000,"open":390.53,"high":390.53,"low":390.23,"close":390.49,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":390.55,"high":390.71,"low":390.49,"close":390.71,"volume":0.093299999833107},{"timestamp":1742400420000,"open":390.7,"high":390.7,"low":390.59,"close":390.62,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":390.57,"high":390.57,"low":390.57,"close":390.57,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":390.49,"high":390.49,"low":390.49,"close":390.49,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":390.49,"high":390.62,"low":390.49,"close":390.62,"volume":0.094200000166893},{"timestamp":1742400660000,"open":390.58,"high":390.58,"low":390.52,"close":390.52,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":390.52,"high":390.52,"low":390.22,"close":390.22,"volume":0.14579999446868896},{"timestamp":1742400780000,"open":390.22,"high":390.23,"low":390.22,"close":390.23,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":390.24,"high":390.24,"low":390.24,"close":390.24,"volume":0.04439999908208847},{"timestamp":1742400900000,"open":390.22,"high":390.22,"low":390.22,"close":390.22,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":390.07,"high":390.07,"low":389.95,"close":389.95,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":389.96,"high":389.96,"low":389.91,"close":389.91,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":389.92,"high":389.92,"low":389.9,"close":389.9,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":390.02,"high":390.11,"low":390.02,"close":390.11,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":389.98,"high":389.98,"low":389.9,"close":389.9,"volume":0.07500000298023224},{"timestamp":1742401500000,"open":389.9,"high":389.9,"low":389.9,"close":389.9,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":389.94,"high":390.07,"low":389.94,"close":390.07,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":390.08,"high":390.12,"low":389.76,"close":389.76,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":389.64,"high":389.64,"low":389.64,"close":389.64,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":389.65,"high":389.87,"low":389.65,"close":389.87,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":389.83,"high":389.83,"low":389.83,"close":389.83,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":389.83,"high":389.83,"low":389.52,"close":389.52,"volume":0.1451999992132187},{"timestamp":1742402340000,"open":389.65,"high":389.65,"low":389.65,"close":389.65,"volume":0.0008999999845400453},{"timestamp":1742402400000,"open":389.66,"high":389.66,"low":389.65,"close":389.65,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":389.66,"high":389.66,"low":389.66,"close":389.66,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":389.67,"high":389.67,"low":389.67,"close":389.67,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":389.78,"high":389.78,"low":389.78,"close":389.78,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":389.72,"high":389.79,"low":389.72,"close":389.79,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":389.91,"high":389.91,"low":389.91,"close":389.91,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":389.79,"high":389.89,"low":389.79,"close":389.89,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":389.84,"high":389.84,"low":389.79,"close":389.79,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":389.79,"high":389.79,"low":389.59,"close":389.71,"volume":0.03629999980330467},{"timestamp":1742403420000,"open":389.71,"high":389.71,"low":389.61,"close":389.61,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":389.62,"high":389.62,"low":389.62,"close":389.62,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":389.66,"high":389.67,"low":389.66,"close":389.67,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":389.69,"high":390.13,"low":389.69,"close":389.69,"volume":0.16200000047683716},{"timestamp":1742403720000,"open":389.69,"high":389.69,"low":389.61,"close":389.61,"volume":0.03539999946951866},{"timestamp":1742403780000,"open":389.46,"high":389.48,"low":389.46,"close":389.48,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":389.53,"high":389.53,"low":389.29,"close":389.29,"volume":0.08910000324249268},{"timestamp":1742404140000,"open":389.32,"high":389.33,"low":389.29,"close":389.33,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":389.33,"high":389.33,"low":389.33,"close":389.33,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":389.33,"high":389.33,"low":389.33,"close":389.33,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":389.34,"high":389.34,"low":389.34,"close":389.34,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":389.26,"high":389.26,"low":389.18,"close":389.18,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":389.08,"high":389.34,"low":389.08,"close":389.34,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":389.26,"high":389.34,"low":389.26,"close":389.26,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":389.34,"high":389.34,"low":389.2,"close":389.2,"volume":0.08910000324249268},{"timestamp":1742404620000,"open":389.19,"high":389.29,"low":389.18,"close":389.29,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":389.22,"high":389.22,"low":389.18,"close":389.18,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":389.26,"high":389.4,"low":389.26,"close":389.26,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":389.26,"high":389.26,"low":389.18,"close":389.18,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":389.21,"high":389.21,"low":389.21,"close":389.21,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":389.21,"high":389.21,"low":389.21,"close":389.21,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":389.08,"high":389.11,"low":389.04,"close":389.04,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":388.93,"high":388.99,"low":388.6,"close":388.66,"volume":0.1469999998807907},{"timestamp":1742405160000,"open":388.66,"high":388.78,"low":388.66,"close":388.78,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":388.78,"high":388.78,"low":388.78,"close":388.78,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":388.78,"high":388.78,"low":388.6,"close":388.6,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":388.61,"high":388.61,"low":388.58,"close":388.58,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":388.57,"high":388.57,"low":388.57,"close":388.57,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":388.59,"high":388.59,"low":388.59,"close":388.59,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":388.68,"high":388.69,"low":388.59,"close":388.68,"volume":0.06270000338554382},{"timestamp":1742405760000,"open":388.68,"high":388.68,"low":388.68,"close":388.68,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":388.68,"high":389.02,"low":388.68,"close":389.02,"volume":0.05460000038146973},{"timestamp":1742405940000,"open":389.06,"high":389.06,"low":389.06,"close":389.06,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":389.06,"high":389.06,"low":389,"close":389,"volume":0.03539999946951866},{"timestamp":1742406120000,"open":389,"high":389,"low":389,"close":389,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":389,"high":389,"low":388.95,"close":388.95,"volume":0.022199999541044235},{"timestamp":1742406300000,"open":388.95,"high":388.95,"low":388.72,"close":388.72,"volume":0.1679999977350235},{"timestamp":1742406360000,"open":388.72,"high":388.72,"low":388.68,"close":388.68,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":388.65,"high":388.65,"low":388.42,"close":388.56,"volume":0.06689999997615814},{"timestamp":1742406480000,"open":388.54,"high":388.54,"low":388.32,"close":388.32,"volume":0.12359999865293503},{"timestamp":1742406540000,"open":388.3,"high":388.3,"low":388.29,"close":388.3,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":388.29,"high":388.31,"low":388.29,"close":388.31,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":388.29,"high":388.31,"low":388.29,"close":388.31,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":388.29,"high":388.29,"low":388.29,"close":388.29,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":388.32,"high":388.69,"low":388.32,"close":388.59,"volume":0.10140000283718109},{"timestamp":1742407080000,"open":388.62,"high":388.62,"low":388.62,"close":388.62,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":388.62,"high":388.62,"low":388.29,"close":388.29,"volume":0.16830000281333923},{"timestamp":1742407200000,"open":388.25,"high":388.25,"low":387.46,"close":387.89,"volume":0.24240000545978546},{"timestamp":1742407260000,"open":388.13,"high":388.13,"low":388.13,"close":388.13,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":388.14,"high":388.42,"low":388.14,"close":388.42,"volume":0.014999999664723873},{"timestamp":1742407380000,"open":388.42,"high":388.57,"low":388.42,"close":388.5,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":388.51,"high":388.58,"low":388.14,"close":388.58,"volume":0.0794999971985817},{"timestamp":1742407560000,"open":388.58,"high":388.58,"low":388.13,"close":388.34,"volume":0.12960000336170197},{"timestamp":1742407620000,"open":388.28,"high":388.64,"low":388.28,"close":388.61,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":388.61,"high":388.71,"low":388.61,"close":388.71,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":388.67,"high":389.05,"low":388.67,"close":388.9,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":388.9,"high":389.09,"low":388.9,"close":389.09,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":389.18,"high":389.18,"low":389.18,"close":389.18,"volume":0.0008999999845400453},{"timestamp":1742407920000,"open":389.37,"high":389.37,"low":389.23,"close":389.24,"volume":0.028200000524520874},{"timestamp":1742407980000,"open":389.25,"high":389.25,"low":389.25,"close":389.25,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":389.25,"high":389.25,"low":389.15,"close":389.16,"volume":0.0494999997317791},{"timestamp":1742408100000,"open":389.16,"high":389.16,"low":389.16,"close":389.16,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":389.16,"high":389.16,"low":389.03,"close":389.03,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":388.82,"high":388.82,"low":388.79,"close":388.79,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":388.74,"high":388.98,"low":388.74,"close":388.74,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":388.74,"high":388.74,"low":388.74,"close":388.74,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":388.89,"high":388.9,"low":388.89,"close":388.9,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":389.04,"high":389.04,"low":388.91,"close":388.92,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":388.92,"high":388.94,"low":388.92,"close":388.94,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":388.95,"high":388.95,"low":388.95,"close":388.95,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":388.86,"high":388.86,"low":388.84,"close":388.84,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":388.85,"high":388.85,"low":388.71,"close":388.71,"volume":0.1071000024676323},{"timestamp":1742408940000,"open":388.67,"high":388.97,"low":388.67,"close":388.89,"volume":0.10740000009536743},{"timestamp":1742409000000,"open":388.94,"high":388.95,"low":388.94,"close":388.95,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":388.95,"high":389.37,"low":388.95,"close":389.28,"volume":0.06870000064373016},{"timestamp":1742409120000,"open":389.29,"high":389.51,"low":389.29,"close":389.51,"volume":0.08190000057220459},{"timestamp":1742409180000,"open":389.69,"high":389.72,"low":389.38,"close":389.38,"volume":0.12120000272989273},{"timestamp":1742409240000,"open":389.34,"high":389.52,"low":389.16,"close":389.37,"volume":0.16259999573230743},{"timestamp":1742409300000,"open":389.32,"high":389.32,"low":389.32,"close":389.32,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":389.32,"high":389.32,"low":389.06,"close":389.07,"volume":0.09719999879598618},{"timestamp":1742409540000,"open":389.07,"high":389.07,"low":388.86,"close":389,"volume":0.16590000689029694},{"timestamp":1742409780000,"open":389.15,"high":389.24,"low":389.15,"close":389.24,"volume":0.0017999999690800905},{"timestamp":1742409840000,"open":389.24,"high":389.25,"low":389.07,"close":389.25,"volume":0.07680000364780426},{"timestamp":1742409900000,"open":389.26,"high":389.47,"low":389.26,"close":389.33,"volume":0.05640000104904175},{"timestamp":1742409960000,"open":389.33,"high":389.33,"low":389.07,"close":389.07,"volume":0.07590000331401825},{"timestamp":1742410020000,"open":389.11,"high":389.11,"low":389.11,"close":389.11,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":389.16,"high":389.52,"low":389.16,"close":389.52,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":389.53,"high":389.64,"low":389.53,"close":389.56,"volume":0.08009999990463257},{"timestamp":1742410200000,"open":389.56,"high":389.56,"low":389.27,"close":389.33,"volume":0.10140000283718109},{"timestamp":1742410260000,"open":389.33,"high":389.42,"low":389.33,"close":389.35,"volume":0.11969999969005585},{"timestamp":1742410320000,"open":389.35,"high":389.88,"low":389.35,"close":389.58,"volume":0.16500000655651093},{"timestamp":1742410380000,"open":389.4,"high":389.88,"low":389.4,"close":389.82,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":389.62,"high":389.62,"low":389.45,"close":389.45,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":389.58,"high":389.58,"low":389.58,"close":389.58,"volume":0.0008999999845400453},{"timestamp":1742410560000,"open":389.58,"high":389.7,"low":389.58,"close":389.58,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":389.58,"high":389.64,"low":389.45,"close":389.64,"volume":0.094200000166893},{"timestamp":1742410680000,"open":389.63,"high":389.65,"low":389.63,"close":389.64,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":389.64,"high":389.65,"low":389.64,"close":389.65,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":389.72,"high":389.72,"low":389.52,"close":389.53,"volume":0.0989999994635582},{"timestamp":1742410860000,"open":389.53,"high":389.55,"low":389.53,"close":389.55,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":389.83,"high":389.83,"low":389.83,"close":389.83,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":389.94,"high":389.96,"low":389.82,"close":389.82,"volume":0.03629999980330467},{"timestamp":1742411040000,"open":389.83,"high":389.83,"low":389.66,"close":389.69,"volume":0.10830000042915344},{"timestamp":1742411100000,"open":389.67,"high":390.04,"low":389.49,"close":389.81,"volume":0.09600000083446503},{"timestamp":1742411220000,"open":389.78,"high":389.78,"low":389.74,"close":389.74,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":389.79,"high":389.96,"low":389.79,"close":389.96,"volume":0.03180000185966492},{"timestamp":1742411340000,"open":390,"high":390.14,"low":390,"close":390.14,"volume":0.029100000858306885},{"timestamp":1742411400000,"open":390.15,"high":390.57,"low":390.14,"close":390.57,"volume":0.19830000400543213},{"timestamp":1742411460000,"open":390.57,"high":390.64,"low":390.4,"close":390.4,"volume":0.18240000307559967},{"timestamp":1742411580000,"open":390.4,"high":390.41,"low":390.39,"close":390.39,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":390.41,"high":390.53,"low":390.39,"close":390.39,"volume":0.05550000071525574},{"timestamp":1742411700000,"open":390.38,"high":390.46,"low":390.38,"close":390.46,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":390.44,"high":390.47,"low":390.44,"close":390.47,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":390.47,"high":390.7,"low":390.33,"close":390.59,"volume":0.16590000689029694},{"timestamp":1742411880000,"open":390.6,"high":390.95,"low":390.19,"close":390.36,"volume":0.2451000064611435},{"timestamp":1742411940000,"open":390.64,"high":390.66,"low":390.64,"close":390.66,"volume":0.0414000004529953},{"timestamp":1742412000000,"open":390.67,"high":390.67,"low":390.24,"close":390.41,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":390.41,"high":390.61,"low":390.24,"close":390.24,"volume":0.14100000262260437},{"timestamp":1742412120000,"open":390.24,"high":390.35,"low":390.24,"close":390.35,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":390.43,"high":390.43,"low":390.24,"close":390.24,"volume":0.08910000324249268},{"timestamp":1742412240000,"open":390.31,"high":390.31,"low":390.09,"close":390.09,"volume":0.08399999886751175},{"timestamp":1742412300000,"open":390.09,"high":390.18,"low":389.97,"close":390.03,"volume":0.1965000033378601},{"timestamp":1742412360000,"open":390.04,"high":390.06,"low":390.04,"close":390.06,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":390.06,"high":390.06,"low":389.77,"close":389.77,"volume":0.09239999949932098},{"timestamp":1742412480000,"open":389.89,"high":390.18,"low":389.89,"close":390,"volume":0.0828000009059906},{"timestamp":1742412540000,"open":390,"high":390.31,"low":389.82,"close":390.15,"volume":0.13019999861717224},{"timestamp":1742412600000,"open":390.22,"high":390.49,"low":390.22,"close":390.49,"volume":0.0714000016450882},{"timestamp":1742412660000,"open":390.49,"high":390.49,"low":390.36,"close":390.36,"volume":0.12449999898672104},{"timestamp":1742412720000,"open":390.36,"high":391.09,"low":390.36,"close":391.02,"volume":0.19020000100135803},{"timestamp":1742412780000,"open":391.02,"high":391.02,"low":390.74,"close":390.85,"volume":0.04859999939799309},{"timestamp":1742412840000,"open":390.97,"high":391.09,"low":390.97,"close":390.97,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":390.97,"high":390.97,"low":390.83,"close":390.83,"volume":0.08070000261068344},{"timestamp":1742412960000,"open":390.78,"high":391.3,"low":390.78,"close":391.3,"volume":0.10559999942779541},{"timestamp":1742413020000,"open":391.02,"high":391.45,"low":391.02,"close":391.45,"volume":0.11729999631643295},{"timestamp":1742413080000,"open":391.45,"high":391.58,"low":391.33,"close":391.45,"volume":0.05550000071525574},{"timestamp":1742413140000,"open":391.45,"high":391.45,"low":390.36,"close":391.18,"volume":0.21780000627040863},{"timestamp":1742413200000,"open":391.18,"high":391.18,"low":390.15,"close":390.74,"volume":0.07590000331401825},{"timestamp":1742413260000,"open":390.74,"high":390.86,"low":390.74,"close":390.86,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":390.78,"high":390.78,"low":390.38,"close":390.38,"volume":0.12780000269412994},{"timestamp":1742413380000,"open":390.38,"high":390.38,"low":390.38,"close":390.38,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":390.37,"high":391.09,"low":390.37,"close":391.07,"volume":0.11640000343322754},{"timestamp":1742413500000,"open":391.11,"high":391.45,"low":391.11,"close":391.45,"volume":0.09600000083446503},{"timestamp":1742413560000,"open":391.45,"high":391.45,"low":391.35,"close":391.35,"volume":0.09809999912977219},{"timestamp":1742413620000,"open":391.35,"high":391.35,"low":391.08,"close":391.08,"volume":0.09809999912977219},{"timestamp":1742413680000,"open":391.08,"high":391.08,"low":391.08,"close":391.08,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":391.08,"high":391.2,"low":390.61,"close":391.05,"volume":0.2865000069141388},{"timestamp":1742413800000,"open":391.05,"high":391.05,"low":390.39,"close":390.75,"volume":0.21660000085830688},{"timestamp":1742413860000,"open":390.39,"high":390.41,"low":390.37,"close":390.41,"volume":0.18569999933242798},{"timestamp":1742413920000,"open":390.41,"high":390.7,"low":390.37,"close":390.47,"volume":0.16290000081062317},{"timestamp":1742413980000,"open":390.61,"high":390.71,"low":390.41,"close":390.41,"volume":0.06780000030994415},{"timestamp":1742414040000,"open":390.41,"high":390.97,"low":389.88,"close":390.86,"volume":0.16380000114440918},{"timestamp":1742414100000,"open":390.88,"high":390.88,"low":390.43,"close":390.43,"volume":0.3582000136375427},{"timestamp":1742414160000,"open":390.61,"high":390.77,"low":390.43,"close":390.72,"volume":0.13379999995231628},{"timestamp":1742414220000,"open":390.72,"high":390.72,"low":390.3,"close":390.62,"volume":0.3840000033378601},{"timestamp":1742414280000,"open":390.6,"high":390.7,"low":390.59,"close":390.59,"volume":0.46889999508857727},{"timestamp":1742414340000,"open":390.59,"high":390.67,"low":389.63,"close":390.22,"volume":0.4997999966144562}]