[{"timestamp":1742375700000,"open":382.539,"high":382.886,"low":381.813,"close":382.11,"volume":4.800000190734863},{"timestamp":1742375760000,"open":382.084,"high":382.462,"low":381.388,"close":381.388,"volume":2.759999990463257},{"timestamp":1742375820000,"open":381.291,"high":381.41,"low":380.94,"close":381.113,"volume":3.240000009536743},{"timestamp":1742375880000,"open":381.286,"high":381.439,"low":381.102,"close":381.15,"volume":1.3200000524520874},{"timestamp":1742375940000,"open":381.182,"high":381.182,"low":380.985,"close":380.985,"volume":0.6000000238418579},{"timestamp":1742376000000,"open":380.943,"high":381.055,"low":380.699,"close":380.699,"volume":1.440000057220459},{"timestamp":1742376060000,"open":380.642,"high":380.812,"low":380.104,"close":380.555,"volume":2.880000114440918},{"timestamp":1742376120000,"open":380.51,"high":380.582,"low":379.93,"close":380.104,"volume":2.4000000953674316},{"timestamp":1742376180000,"open":380.189,"high":380.189,"low":380.033,"close":380.18,"volume":1.0800000429153442},{"timestamp":1742376240000,"open":380.199,"high":380.199,"low":380.035,"close":380.111,"volume":1.3200000524520874},{"timestamp":1742376300000,"open":380.089,"high":380.179,"low":380.011,"close":380.049,"volume":0.9599999785423279},{"timestamp":1742376360000,"open":380.139,"high":380.16,"low":379.958,"close":380.103,"volume":2.0399999618530273},{"timestamp":1742376420000,"open":380.15,"high":380.691,"low":380.15,"close":380.411,"volume":1.7999999523162842},{"timestamp":1742376480000,"open":380.352,"high":380.352,"low":380.057,"close":380.212,"volume":1.2000000476837158},{"timestamp":1742376540000,"open":380.102,"high":380.293,"low":380.057,"close":380.285,"volume":2.0399999618530273},{"timestamp":1742376600000,"open":380.252,"high":380.557,"low":380.238,"close":380.541,"volume":1.559999942779541},{"timestamp":1742376660000,"open":380.502,"high":380.703,"low":380.206,"close":380.552,"volume":1.559999942779541},{"timestamp":1742376720000,"open":380.45,"high":380.486,"low":380.255,"close":380.399,"volume":1.2000000476837158},{"timestamp":1742376780000,"open":380.289,"high":380.519,"low":380.241,"close":380.241,"volume":1.2000000476837158},{"timestamp":1742376840000,"open":380.263,"high":380.493,"low":380.205,"close":380.493,"volume":0.8399999737739563},{"timestamp":1742376900000,"open":380.461,"high":380.461,"low":380.379,"close":380.379,"volume":1.0800000429153442},{"timestamp":1742376960000,"open":380.4,"high":380.4,"low":380.4,"close":380.4,"volume":0.11999999731779099},{"timestamp":1742377020000,"open":380.162,"high":380.519,"low":380.162,"close":380.442,"volume":1.9199999570846558},{"timestamp":1742377080000,"open":380.857,"high":380.989,"low":380.753,"close":380.989,"volume":1.2000000476837158},{"timestamp":1742377140000,"open":380.993,"high":380.993,"low":380.689,"close":380.689,"volume":0.7200000286102295},{"timestamp":1742377200000,"open":380.64,"high":380.653,"low":380.304,"close":380.304,"volume":1.2000000476837158},{"timestamp":1742377260000,"open":380.343,"high":380.343,"low":380.139,"close":380.139,"volume":0.8399999737739563},{"timestamp":1742377320000,"open":380.28,"high":380.28,"low":380.28,"close":380.28,"volume":0.11999999731779099},{"timestamp":1742377380000,"open":380.269,"high":380.269,"low":380.204,"close":380.242,"volume":0.36000001430511475},{"timestamp":1742377440000,"open":380.287,"high":380.287,"low":380.287,"close":380.287,"volume":0.11999999731779099},{"timestamp":1742377500000,"open":380.211,"high":380.211,"low":380.088,"close":380.088,"volume":0.47999998927116394},{"timestamp":1742377560000,"open":380.111,"high":380.111,"low":379.908,"close":379.909,"volume":1.0800000429153442},{"timestamp":1742377620000,"open":379.562,"high":379.907,"low":379.553,"close":379.863,"volume":1.559999942779541},{"timestamp":1742377680000,"open":379.902,"high":381.057,"low":379.902,"close":381.057,"volume":2.4000000953674316},{"timestamp":1742377740000,"open":381.035,"high":381.761,"low":380.91,"close":381.731,"volume":1.6799999475479126},{"timestamp":1742377800000,"open":381.819,"high":381.819,"low":381.642,"close":381.755,"volume":1.2000000476837158},{"timestamp":1742377860000,"open":381.783,"high":381.943,"low":381.711,"close":381.813,"volume":1.440000057220459},{"timestamp":1742377920000,"open":381.829,"high":382.202,"low":381.829,"close":382.138,"volume":1.2000000476837158},{"timestamp":1742377980000,"open":382.089,"high":382.43,"low":381.949,"close":381.949,"volume":2.1600000858306885},{"timestamp":1742378040000,"open":381.969,"high":382.23,"low":381.583,"close":382.132,"volume":2.2799999713897705},{"timestamp":1742378100000,"open":382.082,"high":382.229,"low":382.082,"close":382.131,"volume":0.47999998927116394},{"timestamp":1742378160000,"open":382.203,"high":382.408,"low":381.655,"close":381.86,"volume":1.7999999523162842},{"timestamp":1742378220000,"open":381.789,"high":383.491,"low":381.789,"close":383.233,"volume":3},{"timestamp":1742378280000,"open":383.261,"high":383.261,"low":382.561,"close":382.561,"volume":1.440000057220459},{"timestamp":1742378340000,"open":382.504,"high":382.703,"low":382.483,"close":382.686,"volume":0.9599999785423279},{"timestamp":1742378400000,"open":382.65,"high":382.65,"low":382.302,"close":382.302,"volume":0.6000000238418579},{"timestamp":1742378460000,"open":382.263,"high":382.263,"low":382.263,"close":382.263,"volume":0.11999999731779099},{"timestamp":1742378520000,"open":382.283,"high":382.479,"low":382.119,"close":382.479,"volume":0.6000000238418579},{"timestamp":1742378580000,"open":382.582,"high":382.861,"low":382.454,"close":382.861,"volume":0.8399999737739563},{"timestamp":1742378640000,"open":382.799,"high":383.004,"low":381.892,"close":382.399,"volume":2.640000104904175},{"timestamp":1742378700000,"open":382.343,"high":382.389,"low":382.309,"close":382.309,"volume":0.36000001430511475},{"timestamp":1742378760000,"open":382.354,"high":382.436,"low":382.249,"close":382.392,"volume":0.6000000238418579},{"timestamp":1742378820000,"open":382.288,"high":382.59,"low":382.288,"close":382.469,"volume":0.9599999785423279},{"timestamp":1742378880000,"open":382.409,"high":382.562,"low":382.285,"close":382.307,"volume":1.559999942779541},{"timestamp":1742378940000,"open":382.363,"high":382.382,"low":382.239,"close":382.382,"volume":0.47999998927116394},{"timestamp":1742379000000,"open":382.407,"high":382.611,"low":382.407,"close":382.591,"volume":0.7200000286102295},{"timestamp":1742379060000,"open":382.513,"high":382.643,"low":382.431,"close":382.643,"volume":0.47999998927116394},{"timestamp":1742379120000,"open":382.503,"high":382.503,"low":382.35,"close":382.456,"volume":0.9599999785423279},{"timestamp":1742379180000,"open":382.505,"high":382.684,"low":382.15,"close":382.15,"volume":1.0800000429153442},{"timestamp":1742379240000,"open":382.25,"high":382.25,"low":382.18,"close":382.18,"volume":0.36000001430511475},{"timestamp":1742379300000,"open":381.888,"high":381.888,"low":381.001,"close":381.235,"volume":2.2799999713897705},{"timestamp":1742379360000,"open":381.309,"high":381.857,"low":381.286,"close":381.841,"volume":2.1600000858306885},{"timestamp":1742379420000,"open":381.704,"high":381.704,"low":381.262,"close":381.65,"volume":1.559999942779541},{"timestamp":1742379480000,"open":381.603,"high":381.661,"low":381.289,"close":381.302,"volume":0.8399999737739563},{"timestamp":1742379540000,"open":381.434,"high":381.55,"low":381.352,"close":381.504,"volume":0.7200000286102295},{"timestamp":1742379600000,"open":381.309,"high":381.532,"low":381.251,"close":381.532,"volume":0.47999998927116394},{"timestamp":1742379660000,"open":381.657,"high":381.705,"low":380.858,"close":380.858,"volume":1.9199999570846558},{"timestamp":1742379720000,"open":380.83,"high":381.352,"low":380.787,"close":381.352,"volume":2.2799999713897705},{"timestamp":1742379780000,"open":381.44,"high":381.44,"low":381.088,"close":381.129,"volume":0.7200000286102295},{"timestamp":1742379900000,"open":381.113,"high":381.231,"low":381.113,"close":381.231,"volume":0.23999999463558197},{"timestamp":1742379960000,"open":381.032,"high":381.46,"low":381.032,"close":381.257,"volume":0.8399999737739563},{"timestamp":1742380020000,"open":381.341,"high":381.652,"low":381.341,"close":381.652,"volume":0.36000001430511475},{"timestamp":1742380080000,"open":381.607,"high":381.691,"low":381.607,"close":381.654,"volume":0.36000001430511475},{"timestamp":1742380140000,"open":381.64,"high":381.64,"low":381.333,"close":381.589,"volume":0.6000000238418579},{"timestamp":1742380200000,"open":381.606,"high":381.66,"low":381.452,"close":381.66,"volume":0.7200000286102295},{"timestamp":1742380260000,"open":381.602,"high":381.602,"low":381.602,"close":381.602,"volume":0.11999999731779099},{"timestamp":1742380320000,"open":381.586,"high":381.608,"low":381.355,"close":381.355,"volume":0.47999998927116394},{"timestamp":1742380380000,"open":381.301,"high":382.141,"low":381.301,"close":382.103,"volume":2.0399999618530273},{"timestamp":1742380440000,"open":381.992,"high":381.992,"low":381.855,"close":381.934,"volume":1.0800000429153442},{"timestamp":1742380500000,"open":381.899,"high":381.962,"low":381.899,"close":381.962,"volume":0.23999999463558197},{"timestamp":1742380560000,"open":381.934,"high":381.934,"low":381.934,"close":381.934,"volume":0.11999999731779099},{"timestamp":1742380620000,"open":382.053,"high":382.053,"low":381.911,"close":381.956,"volume":0.36000001430511475},{"timestamp":1742380680000,"open":382.13,"high":382.381,"low":381.639,"close":381.649,"volume":1.559999942779541},{"timestamp":1742380740000,"open":381.631,"high":381.78,"low":381.192,"close":381.78,"volume":1.7999999523162842},{"timestamp":1742380800000,"open":381.688,"high":381.756,"low":381.688,"close":381.739,"volume":0.36000001430511475},{"timestamp":1742380860000,"open":381.584,"high":381.908,"low":381.584,"close":381.637,"volume":0.7200000286102295},{"timestamp":1742380920000,"open":381.662,"high":381.705,"low":381.662,"close":381.691,"volume":0.47999998927116394},{"timestamp":1742380980000,"open":381.635,"high":381.68,"low":381.635,"close":381.68,"volume":0.23999999463558197},{"timestamp":1742381040000,"open":381.639,"high":381.639,"low":381.585,"close":381.601,"volume":0.36000001430511475},{"timestamp":1742381100000,"open":381.581,"high":381.581,"low":381.581,"close":381.581,"volume":0.11999999731779099},{"timestamp":1742381160000,"open":381.704,"high":381.704,"low":381.633,"close":381.652,"volume":0.6000000238418579},{"timestamp":1742381220000,"open":381.692,"high":381.692,"low":381.654,"close":381.657,"volume":0.47999998927116394},{"timestamp":1742381280000,"open":381.71,"high":381.71,"low":381.235,"close":381.259,"volume":1.2000000476837158},{"timestamp":1742381340000,"open":381.382,"high":381.492,"low":381.382,"close":381.481,"volume":1.2000000476837158},{"timestamp":1742381400000,"open":381.404,"high":381.487,"low":381.404,"close":381.461,"volume":0.7200000286102295},{"timestamp":1742381460000,"open":381.442,"high":381.45,"low":381.392,"close":381.45,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":381.419,"high":381.419,"low":381.036,"close":381.036,"volume":0.7200000286102295},{"timestamp":1742381580000,"open":380.992,"high":381.063,"low":380.754,"close":381.063,"volume":0.6000000238418579},{"timestamp":1742381640000,"open":381.039,"high":381.193,"low":381.001,"close":381.032,"volume":0.9599999785423279},{"timestamp":1742381700000,"open":381.135,"high":381.193,"low":380.988,"close":381.109,"volume":0.8399999737739563},{"timestamp":1742381760000,"open":381.131,"high":381.239,"low":381.004,"close":381.239,"volume":0.6000000238418579},{"timestamp":1742381820000,"open":381.13,"high":381.184,"low":380.952,"close":380.952,"volume":0.8399999737739563},{"timestamp":1742381880000,"open":380.943,"high":381.232,"low":380.943,"close":381.113,"volume":0.6000000238418579},{"timestamp":1742381940000,"open":381.233,"high":381.563,"low":381.233,"close":381.381,"volume":1.2000000476837158},{"timestamp":1742382000000,"open":381.507,"high":381.507,"low":381.203,"close":381.203,"volume":0.6000000238418579},{"timestamp":1742382060000,"open":381.102,"high":381.187,"low":380.885,"close":381.187,"volume":0.8399999737739563},{"timestamp":1742382120000,"open":381.334,"high":381.659,"low":381.334,"close":381.659,"volume":1.9199999570846558},{"timestamp":1742382180000,"open":381.842,"high":382.042,"low":381.752,"close":382.008,"volume":0.7200000286102295},{"timestamp":1742382240000,"open":382.053,"high":382.134,"low":382.013,"close":382.108,"volume":0.47999998927116394},{"timestamp":1742382360000,"open":382.161,"high":383.008,"low":382.1,"close":382.933,"volume":1.6799999475479126},{"timestamp":1742382420000,"open":382.805,"high":382.943,"low":382.805,"close":382.809,"volume":0.7200000286102295},{"timestamp":1742382480000,"open":382.83,"high":382.881,"low":382.659,"close":382.711,"volume":0.9599999785423279},{"timestamp":1742382540000,"open":382.658,"high":382.658,"low":382.658,"close":382.658,"volume":0.11999999731779099},{"timestamp":1742382600000,"open":382.55,"high":382.779,"low":382.231,"close":382.779,"volume":1.7999999523162842},{"timestamp":1742382660000,"open":382.832,"high":383.005,"low":382.733,"close":382.733,"volume":1.0800000429153442},{"timestamp":1742382720000,"open":382.782,"high":382.782,"low":382.701,"close":382.701,"volume":0.36000001430511475},{"timestamp":1742382780000,"open":382.687,"high":382.687,"low":382.542,"close":382.563,"volume":0.8399999737739563},{"timestamp":1742382840000,"open":382.542,"high":382.542,"low":382.411,"close":382.411,"volume":0.7200000286102295},{"timestamp":1742382900000,"open":382.629,"high":382.629,"low":382.502,"close":382.502,"volume":0.8399999737739563},{"timestamp":1742382960000,"open":382.592,"high":382.891,"low":382.592,"close":382.808,"volume":0.47999998927116394},{"timestamp":1742383020000,"open":382.739,"high":382.739,"low":382.436,"close":382.58,"volume":1.2000000476837158},{"timestamp":1742383080000,"open":382.637,"high":382.637,"low":382.637,"close":382.637,"volume":0.11999999731779099},{"timestamp":1742383140000,"open":382.679,"high":382.709,"low":382.629,"close":382.709,"volume":0.47999998927116394},{"timestamp":1742383200000,"open":382.813,"high":383.002,"low":382.73,"close":383.002,"volume":1.2000000476837158},{"timestamp":1742383260000,"open":382.99,"high":383.06,"low":381.957,"close":382.331,"volume":2.2799999713897705},{"timestamp":1742383320000,"open":382.433,"high":382.602,"low":382.433,"close":382.602,"volume":0.7200000286102295},{"timestamp":1742383380000,"open":382.561,"high":382.635,"low":382.561,"close":382.611,"volume":0.47999998927116394},{"timestamp":1742383440000,"open":382.656,"high":382.656,"low":382.656,"close":382.656,"volume":0.11999999731779099},{"timestamp":1742383500000,"open":382.832,"high":383.003,"low":382.832,"close":383.003,"volume":0.47999998927116394},{"timestamp":1742383560000,"open":382.981,"high":383.238,"low":382.981,"close":383.185,"volume":1.6799999475479126},{"timestamp":1742383620000,"open":383.211,"high":383.213,"low":382.807,"close":382.807,"volume":1.0800000429153442},{"timestamp":1742383680000,"open":382.992,"high":383.261,"low":382.512,"close":382.554,"volume":2.2799999713897705},{"timestamp":1742383740000,"open":382.809,"high":383.51,"low":382.809,"close":383.255,"volume":2.5199999809265137},{"timestamp":1742383800000,"open":383.31,"high":383.349,"low":383.3,"close":383.329,"volume":0.47999998927116394},{"timestamp":1742383860000,"open":383.252,"high":383.404,"low":383.252,"close":383.288,"volume":0.6000000238418579},{"timestamp":1742383920000,"open":383.406,"high":383.406,"low":383.309,"close":383.311,"volume":0.6000000238418579},{"timestamp":1742383980000,"open":383.339,"high":383.339,"low":383.05,"close":383.05,"volume":0.6000000238418579},{"timestamp":1742384040000,"open":383.119,"high":383.119,"low":382.986,"close":383.012,"volume":0.6000000238418579},{"timestamp":1742384100000,"open":383.306,"high":383.438,"low":383.3,"close":383.403,"volume":0.8399999737739563},{"timestamp":1742384160000,"open":383.431,"high":384.141,"low":383.431,"close":383.529,"volume":2.0399999618530273},{"timestamp":1742384220000,"open":383.742,"high":383.742,"low":383.034,"close":383.707,"volume":2.2799999713897705},{"timestamp":1742384280000,"open":383.588,"high":383.588,"low":383.283,"close":383.541,"volume":1.440000057220459},{"timestamp":1742384340000,"open":383.506,"high":384.133,"low":383.506,"close":384.133,"volume":1.440000057220459},{"timestamp":1742384400000,"open":384.038,"high":384.442,"low":384.038,"close":384.18,"volume":1.559999942779541},{"timestamp":1742384460000,"open":384.252,"high":385.156,"low":384.252,"close":385.139,"volume":2.2799999713897705},{"timestamp":1742384520000,"open":385.059,"high":385.613,"low":385.043,"close":385.401,"volume":1.7999999523162842},{"timestamp":1742384580000,"open":385.459,"high":385.539,"low":385.243,"close":385.459,"volume":1.9199999570846558},{"timestamp":1742384640000,"open":385.433,"high":385.519,"low":385.292,"close":385.431,"volume":1.7999999523162842},{"timestamp":1742384700000,"open":385.456,"high":385.563,"low":385.412,"close":385.457,"volume":0.9599999785423279},{"timestamp":1742384760000,"open":385.508,"high":385.508,"low":385.285,"close":385.404,"volume":1.0800000429153442},{"timestamp":1742384820000,"open":385.38,"high":385.481,"low":385.219,"close":385.454,"volume":1.440000057220459},{"timestamp":1742384880000,"open":385.383,"high":385.383,"low":384.661,"close":384.979,"volume":2.759999990463257},{"timestamp":1742384940000,"open":385.038,"high":385.142,"low":384.75,"close":385.142,"volume":0.9599999785423279},{"timestamp":1742385000000,"open":385.149,"high":385.183,"low":384.929,"close":384.929,"volume":0.7200000286102295},{"timestamp":1742385060000,"open":384.949,"high":384.949,"low":384.753,"close":384.841,"volume":0.47999998927116394},{"timestamp":1742385120000,"open":384.792,"high":384.888,"low":384.65,"close":384.65,"volume":1.2000000476837158},{"timestamp":1742385180000,"open":384.75,"high":384.786,"low":384.26,"close":384.333,"volume":1.0800000429153442},{"timestamp":1742385240000,"open":384.393,"high":384.452,"low":383.701,"close":383.786,"volume":1.0800000429153442},{"timestamp":1742385300000,"open":383.813,"high":383.813,"low":383.553,"close":383.553,"volume":0.47999998927116394},{"timestamp":1742385360000,"open":383.613,"high":383.719,"low":383.613,"close":383.632,"volume":1.2000000476837158},{"timestamp":1742385420000,"open":383.841,"high":383.841,"low":383.539,"close":383.558,"volume":1.1399999856948853},{"timestamp":1742385480000,"open":383.439,"high":384.593,"low":383.439,"close":384.593,"volume":1.2999999523162842},{"timestamp":1742385540000,"open":384.556,"high":384.688,"low":384.556,"close":384.688,"volume":0.47999998927116394},{"timestamp":1742385600000,"open":384.436,"high":384.854,"low":383.989,"close":384.854,"volume":2.0399999618530273},{"timestamp":1742385660000,"open":384.679,"high":385.234,"low":384.679,"close":385.13,"volume":2.1600000858306885},{"timestamp":1742385720000,"open":385.002,"high":385.432,"low":384.903,"close":385.402,"volume":2.1600000858306885},{"timestamp":1742385780000,"open":385.44,"high":385.693,"low":385.44,"close":385.629,"volume":2.0399999618530273},{"timestamp":1742385840000,"open":385.837,"high":385.837,"low":385.289,"close":385.289,"volume":2.2799999713897705},{"timestamp":1742385900000,"open":385.256,"high":385.299,"low":385.192,"close":385.192,"volume":0.9599999785423279},{"timestamp":1742385960000,"open":385.319,"high":385.563,"low":385.319,"close":385.38,"volume":1.0800000429153442},{"timestamp":1742386020000,"open":385.369,"high":385.609,"low":385.186,"close":385.581,"volume":0.8399999737739563},{"timestamp":1742386080000,"open":385.542,"high":385.589,"low":385.542,"close":385.589,"volume":0.47999998927116394},{"timestamp":1742386140000,"open":385.593,"high":385.593,"low":385.353,"close":385.45,"volume":1.2000000476837158},{"timestamp":1742386200000,"open":385.533,"high":385.534,"low":385.4,"close":385.442,"volume":0.9599999785423279},{"timestamp":1742386260000,"open":385.5,"high":386.219,"low":385.5,"close":386.219,"volume":1.9199999570846558},{"timestamp":1742386320000,"open":386.162,"high":386.255,"low":386.041,"close":386.089,"volume":1.6799999475479126},{"timestamp":1742386380000,"open":386.087,"high":386.193,"low":385.954,"close":385.954,"volume":0.9599999785423279},{"timestamp":1742386440000,"open":386.103,"high":386.119,"low":385.453,"close":385.453,"volume":1.7400000095367432},{"timestamp":1742386500000,"open":385.669,"high":386.392,"low":385.669,"close":386.305,"volume":1.6799999475479126},{"timestamp":1742386560000,"open":386.329,"high":386.452,"low":386.181,"close":386.181,"volume":1.440000057220459},{"timestamp":1742386620000,"open":386.237,"high":386.241,"low":386.104,"close":386.199,"volume":1.0800000429153442},{"timestamp":1742386680000,"open":385.992,"high":385.992,"low":385.74,"close":385.79,"volume":0.8399999737739563},{"timestamp":1742386740000,"open":385.809,"high":385.958,"low":385.809,"close":385.958,"volume":0.47999998927116394},{"timestamp":1742386800000,"open":386.157,"high":386.255,"low":386.157,"close":386.255,"volume":0.36000001430511475},{"timestamp":1742386860000,"open":386.239,"high":386.382,"low":385.982,"close":386.31,"volume":1.440000057220459},{"timestamp":1742386920000,"open":386.192,"high":386.192,"low":385.78,"close":386.002,"volume":1.3200000524520874},{"timestamp":1742386980000,"open":386.063,"high":386.343,"low":386.01,"close":386.199,"volume":1.3200000524520874},{"timestamp":1742387040000,"open":386.341,"high":386.74,"low":386.341,"close":386.639,"volume":0.8399999737739563},{"timestamp":1742387100000,"open":386.441,"high":387.239,"low":386.441,"close":387.159,"volume":2.4000000953674316},{"timestamp":1742387160000,"open":387.061,"high":387.061,"low":386.862,"close":386.936,"volume":1.559999942779541},{"timestamp":1742387220000,"open":386.961,"high":387.081,"low":386.88,"close":386.949,"volume":1.2000000476837158},{"timestamp":1742387280000,"open":386.984,"high":387.269,"low":386.984,"close":387.269,"volume":0.8399999737739563},{"timestamp":1742387340000,"open":387.252,"high":387.292,"low":386.937,"close":387.013,"volume":0.9599999785423279},{"timestamp":1742387400000,"open":387.106,"high":387.185,"low":386.879,"close":387.08,"volume":1.440000057220459},{"timestamp":1742387460000,"open":387.319,"high":387.453,"low":386.988,"close":387.153,"volume":2.2799999713897705},{"timestamp":1742387520000,"open":387.062,"high":387.09,"low":386.65,"close":386.65,"volume":1.559999942779541},{"timestamp":1742387580000,"open":386.735,"high":387.088,"low":386.362,"close":386.96,"volume":2.4000000953674316},{"timestamp":1742387640000,"open":387.11,"high":387.233,"low":386.805,"close":386.805,"volume":1.6799999475479126},{"timestamp":1742387700000,"open":386.662,"high":387.111,"low":386.509,"close":387.09,"volume":1.2000000476837158},{"timestamp":1742387760000,"open":387.129,"high":388.142,"low":387.129,"close":388.006,"volume":1.9199999570846558},{"timestamp":1742387820000,"open":387.95,"high":388.262,"low":387.95,"close":388.162,"volume":2.2799999713897705},{"timestamp":1742387880000,"open":388.19,"high":388.257,"low":388.01,"close":388.01,"volume":0.7200000286102295},{"timestamp":1742387940000,"open":388.102,"high":388.139,"low":387.979,"close":387.979,"volume":0.7200000286102295},{"timestamp":1742388000000,"open":387.836,"high":388.089,"low":387.836,"close":388.029,"volume":0.9599999785423279},{"timestamp":1742388060000,"open":388.089,"high":388.203,"low":387.893,"close":387.893,"volume":1.3200000524520874},{"timestamp":1742388120000,"open":387.909,"high":388.036,"low":387.656,"close":387.78,"volume":2.0399999618530273},{"timestamp":1742388180000,"open":387.669,"high":387.741,"low":387.413,"close":387.719,"volume":2.4000000953674316},{"timestamp":1742388240000,"open":387.71,"high":387.91,"low":387.652,"close":387.761,"volume":0.9599999785423279},{"timestamp":1742388300000,"open":387.687,"high":388.135,"low":387.687,"close":388.06,"volume":1.2000000476837158},{"timestamp":1742388360000,"open":388.001,"high":388.251,"low":387.587,"close":388.106,"volume":2.1600000858306885},{"timestamp":1742388420000,"open":388.161,"high":388.161,"low":387.902,"close":387.902,"volume":1.440000057220459},{"timestamp":1742388480000,"open":387.936,"high":388.159,"low":387.881,"close":387.956,"volume":1.0800000429153442},{"timestamp":1742388540000,"open":387.929,"high":387.929,"low":387.707,"close":387.849,"volume":0.8399999737739563},{"timestamp":1742388600000,"open":388.004,"high":389.001,"low":388.004,"close":388.761,"volume":2.640000104904175},{"timestamp":1742388660000,"open":388.804,"high":388.905,"low":388.736,"close":388.787,"volume":1.6799999475479126},{"timestamp":1742388720000,"open":388.833,"high":389.232,"low":388.829,"close":389.138,"volume":2.5199999809265137},{"timestamp":1742388780000,"open":389.103,"high":389.156,"low":388.801,"close":389.099,"volume":2.0399999618530273},{"timestamp":1742388840000,"open":389.069,"high":389.102,"low":388.903,"close":388.959,"volume":2.1600000858306885},{"timestamp":1742388900000,"open":389.004,"high":389.319,"low":388.958,"close":388.958,"volume":2.2799999713897705},{"timestamp":1742388960000,"open":388.987,"high":388.987,"low":388.511,"close":388.511,"volume":1.559999942779541},{"timestamp":1742389020000,"open":388.61,"high":388.849,"low":388.513,"close":388.849,"volume":2.1600000858306885},{"timestamp":1742389080000,"open":388.93,"high":388.93,"low":387.749,"close":387.749,"volume":3},{"timestamp":1742389140000,"open":387.782,"high":388.139,"low":387.737,"close":387.954,"volume":1.559999942779541},{"timestamp":1742389200000,"open":388.007,"high":388.629,"low":388.007,"close":388.629,"volume":1.0800000429153442},{"timestamp":1742389260000,"open":388.693,"high":388.693,"low":388.3,"close":388.682,"volume":1.559999942779541},{"timestamp":1742389320000,"open":388.638,"high":388.639,"low":388.289,"close":388.289,"volume":0.8399999737739563},{"timestamp":1742389380000,"open":388.2,"high":388.212,"low":387.78,"close":387.859,"volume":1.3200000524520874},{"timestamp":1742389440000,"open":387.938,"high":387.938,"low":387.388,"close":387.706,"volume":1.9199999570846558},{"timestamp":1742389500000,"open":387.65,"high":387.702,"low":387.587,"close":387.588,"volume":0.8399999737739563},{"timestamp":1742389560000,"open":387.456,"high":387.561,"low":387.306,"close":387.488,"volume":1.2000000476837158},{"timestamp":1742389620000,"open":387.543,"high":387.63,"low":387.485,"close":387.485,"volume":1.0800000429153442},{"timestamp":1742389680000,"open":387.507,"high":387.609,"low":387.354,"close":387.443,"volume":1.440000057220459},{"timestamp":1742389740000,"open":387.454,"high":387.454,"low":386.887,"close":387.24,"volume":1.440000057220459},{"timestamp":1742389800000,"open":387.532,"high":387.992,"low":387.532,"close":387.699,"volume":1.3200000524520874},{"timestamp":1742389860000,"open":387.755,"high":387.961,"low":387.755,"close":387.938,"volume":0.7200000286102295},{"timestamp":1742389920000,"open":387.903,"high":387.96,"low":387.687,"close":387.906,"volume":1.3200000524520874},{"timestamp":1742389980000,"open":387.932,"high":388.506,"low":387.932,"close":388.11,"volume":1.9199999570846558},{"timestamp":1742390040000,"open":388.154,"high":388.353,"low":388.11,"close":388.353,"volume":0.7200000286102295},{"timestamp":1742390100000,"open":388.491,"high":388.613,"low":388.386,"close":388.386,"volume":1.559999942779541},{"timestamp":1742390160000,"open":388.312,"high":388.958,"low":388.312,"close":388.89,"volume":2.2799999713897705},{"timestamp":1742390220000,"open":388.857,"high":388.857,"low":387.443,"close":387.443,"volume":2.880000114440918},{"timestamp":1742390280000,"open":387.401,"high":387.708,"low":387.357,"close":387.587,"volume":0.9599999785423279},{"timestamp":1742390340000,"open":387.429,"high":387.555,"low":387.343,"close":387.555,"volume":0.6000000238418579},{"timestamp":1742390400000,"open":387.586,"high":387.602,"low":387.289,"close":387.389,"volume":1.2000000476837158},{"timestamp":1742390460000,"open":387.342,"high":387.355,"low":387.134,"close":387.309,"volume":1.2000000476837158},{"timestamp":1742390520000,"open":387.419,"high":387.538,"low":387.129,"close":387.538,"volume":1.9199999570846558},{"timestamp":1742390580000,"open":387.513,"high":387.513,"low":387.4,"close":387.454,"volume":0.6000000238418579},{"timestamp":1742390640000,"open":387.502,"high":388.007,"low":387.502,"close":387.969,"volume":1.0800000429153442},{"timestamp":1742390700000,"open":387.96,"high":387.96,"low":387.512,"close":387.512,"volume":0.8399999737739563},{"timestamp":1742390760000,"open":387.482,"high":387.493,"low":387.369,"close":387.369,"volume":0.6000000238418579},{"timestamp":1742390820000,"open":387.307,"high":387.751,"low":387.132,"close":387.751,"volume":2.0399999618530273},{"timestamp":1742390880000,"open":387.66,"high":387.761,"low":387.391,"close":387.391,"volume":1.3200000524520874},{"timestamp":1742390940000,"open":387.257,"high":387.257,"low":387.185,"close":387.243,"volume":0.8399999737739563},{"timestamp":1742391000000,"open":387.259,"high":387.513,"low":387.199,"close":387.362,"volume":2.0399999618530273},{"timestamp":1742391060000,"open":387.299,"high":387.438,"low":387.156,"close":387.156,"volume":1.6799999475479126},{"timestamp":1742391120000,"open":387.287,"high":387.287,"low":386.069,"close":386.189,"volume":3},{"timestamp":1742391180000,"open":385.992,"high":386.512,"low":385.936,"close":386.512,"volume":1.6799999475479126},{"timestamp":1742391240000,"open":386.543,"high":386.708,"low":386.313,"close":386.611,"volume":1.440000057220459},{"timestamp":1742391300000,"open":386.639,"high":386.739,"low":386.602,"close":386.701,"volume":1.2000000476837158},{"timestamp":1742391360000,"open":386.762,"high":387.113,"low":386.762,"close":386.958,"volume":1.0800000429153442},{"timestamp":1742391420000,"open":386.939,"high":387.205,"low":386.889,"close":387.205,"volume":1.6799999475479126},{"timestamp":1742391480000,"open":387.306,"high":387.411,"low":386.9,"close":386.9,"volume":1.0800000429153442},{"timestamp":1742391540000,"open":386.94,"high":387.719,"low":386.94,"close":387.693,"volume":1.7999999523162842},{"timestamp":1742391600000,"open":387.662,"high":387.762,"low":387.408,"close":387.59,"volume":1.3200000524520874},{"timestamp":1742391660000,"open":387.643,"high":387.711,"low":387.586,"close":387.711,"volume":0.9599999785423279},{"timestamp":1742391720000,"open":387.58,"high":387.58,"low":387.187,"close":387.187,"volume":1.3200000524520874},{"timestamp":1742391780000,"open":387.163,"high":387.4,"low":386.958,"close":387.293,"volume":1.0800000429153442},{"timestamp":1742391840000,"open":387.388,"high":387.51,"low":387.363,"close":387.363,"volume":1.7999999523162842},{"timestamp":1742391900000,"open":387.438,"high":387.611,"low":387.252,"close":387.593,"volume":1.6799999475479126},{"timestamp":1742391960000,"open":387.549,"high":387.549,"low":387.182,"close":387.252,"volume":1.440000057220459},{"timestamp":1742392020000,"open":387.23,"high":387.262,"low":387.16,"close":387.219,"volume":1.0800000429153442},{"timestamp":1742392080000,"open":387.15,"high":387.23,"low":387.042,"close":387.042,"volume":1.3200000524520874},{"timestamp":1742392140000,"open":387.13,"high":387.13,"low":387.029,"close":387.029,"volume":0.23999999463558197},{"timestamp":1742392200000,"open":387.006,"high":387.107,"low":386.39,"close":386.969,"volume":2.5199999809265137},{"timestamp":1742392260000,"open":386.911,"high":387.138,"low":386.63,"close":386.856,"volume":1.9199999570846558},{"timestamp":1742392320000,"open":386.885,"high":386.885,"low":386.719,"close":386.73,"volume":1.440000057220459},{"timestamp":1742392380000,"open":386.69,"high":386.833,"low":386.654,"close":386.657,"volume":1.0800000429153442},{"timestamp":1742392440000,"open":386.682,"high":386.742,"low":386.656,"close":386.742,"volume":0.7200000286102295},{"timestamp":1742392500000,"open":386.803,"high":386.803,"low":386.339,"close":386.58,"volume":0.8399999737739563},{"timestamp":1742392560000,"open":386.552,"high":386.787,"low":386.537,"close":386.652,"volume":1.559999942779541},{"timestamp":1742392620000,"open":386.729,"high":386.729,"low":386.481,"close":386.534,"volume":0.8399999737739563},{"timestamp":1742392680000,"open":386.484,"high":386.484,"low":386.011,"close":386.036,"volume":2.4000000953674316},{"timestamp":1742392740000,"open":386.052,"high":386.531,"low":386.052,"close":386.449,"volume":2.0399999618530273},{"timestamp":1742392800000,"open":386.536,"high":386.536,"low":385.78,"close":385.905,"volume":2.1600000858306885},{"timestamp":1742392860000,"open":386.01,"high":386.137,"low":386.01,"close":386.041,"volume":1.0800000429153442},{"timestamp":1742392920000,"open":386.088,"high":386.689,"low":386.088,"close":386.689,"volume":1.9199999570846558},{"timestamp":1742392980000,"open":386.704,"high":386.704,"low":386.537,"close":386.537,"volume":0.7200000286102295},{"timestamp":1742393040000,"open":386.549,"high":386.629,"low":386.404,"close":386.629,"volume":1.2000000476837158},{"timestamp":1742393100000,"open":386.731,"high":387.235,"low":386.731,"close":387.159,"volume":1.2000000476837158},{"timestamp":1742393160000,"open":387.063,"high":387.102,"low":386.539,"close":386.539,"volume":1.559999942779541},{"timestamp":1742393220000,"open":386.687,"high":386.807,"low":386.604,"close":386.604,"volume":0.8399999737739563},{"timestamp":1742393280000,"open":386.335,"high":386.369,"low":386.237,"close":386.369,"volume":0.6000000238418579},{"timestamp":1742393340000,"open":386.089,"high":386.141,"low":385.988,"close":386.141,"volume":0.7200000286102295},{"timestamp":1742393400000,"open":386.119,"high":386.259,"low":386.063,"close":386.113,"volume":0.9599999785423279},{"timestamp":1742393460000,"open":386.142,"high":386.432,"low":386.142,"close":386.432,"volume":0.47999998927116394},{"timestamp":1742393520000,"open":386.531,"high":386.6,"low":386.432,"close":386.488,"volume":0.6000000238418579},{"timestamp":1742393580000,"open":386.582,"high":386.582,"low":386.151,"close":386.185,"volume":1.3200000524520874},{"timestamp":1742393640000,"open":386.201,"high":386.59,"low":386.201,"close":386.59,"volume":1.559999942779541},{"timestamp":1742393700000,"open":386.61,"high":386.885,"low":386.541,"close":386.792,"volume":1.559999942779541},{"timestamp":1742393760000,"open":386.842,"high":386.882,"low":386.802,"close":386.859,"volume":0.7200000286102295},{"timestamp":1742393820000,"open":386.78,"high":386.91,"low":386.109,"close":386.579,"volume":2.5199999809265137},{"timestamp":1742393880000,"open":386.819,"high":386.819,"low":386.69,"close":386.758,"volume":0.6000000238418579},{"timestamp":1742393940000,"open":386.7,"high":386.7,"low":386.555,"close":386.585,"volume":0.7200000286102295},{"timestamp":1742394000000,"open":386.737,"high":386.958,"low":386.737,"close":386.958,"volume":0.6000000238418579},{"timestamp":1742394060000,"open":386.937,"high":386.96,"low":386.886,"close":386.96,"volume":0.9599999785423279},{"timestamp":1742394120000,"open":386.933,"high":387.185,"low":386.933,"close":387.185,"volume":0.23999999463558197},{"timestamp":1742394180000,"open":387.159,"high":387.159,"low":387.002,"close":387.079,"volume":1.3200000524520874},{"timestamp":1742394240000,"open":387.049,"high":387.134,"low":386.936,"close":387.042,"volume":0.9599999785423279},{"timestamp":1742394300000,"open":387.089,"high":387.29,"low":386.99,"close":387.119,"volume":0.8399999737739563},{"timestamp":1742394360000,"open":387.101,"high":387.339,"low":386.937,"close":387.202,"volume":1.440000057220459},{"timestamp":1742394420000,"open":387.192,"high":387.209,"low":387.099,"close":387.099,"volume":0.7200000286102295},{"timestamp":1742394480000,"open":387.09,"high":387.157,"low":386.983,"close":386.983,"volume":0.6000000238418579},{"timestamp":1742394540000,"open":386.956,"high":386.956,"low":386.639,"close":386.832,"volume":1.0800000429153442},{"timestamp":1742394600000,"open":386.782,"high":386.782,"low":386.561,"close":386.602,"volume":1.6799999475479126},{"timestamp":1742394660000,"open":386.641,"high":386.888,"low":386.641,"close":386.834,"volume":1.440000057220459},{"timestamp":1742394720000,"open":386.957,"high":387.183,"low":386.957,"close":387.079,"volume":1.3200000524520874},{"timestamp":1742394780000,"open":387.06,"high":387.092,"low":387.004,"close":387.004,"volume":0.47999998927116394},{"timestamp":1742394840000,"open":387.058,"high":387.189,"low":387.058,"close":387.14,"volume":0.8399999737739563},{"timestamp":1742394900000,"open":387.24,"high":388.192,"low":387.24,"close":387.557,"volume":2.759999990463257},{"timestamp":1742394960000,"open":387.591,"high":387.591,"low":387.487,"close":387.59,"volume":0.8399999737739563},{"timestamp":1742395020000,"open":387.658,"high":388.183,"low":387.658,"close":388.137,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":388.158,"high":388.19,"low":388.079,"close":388.079,"volume":0.8399999737739563},{"timestamp":1742395140000,"open":388.139,"high":388.349,"low":388.139,"close":388.306,"volume":0.8399999737739563},{"timestamp":1742395200000,"open":388.38,"high":388.952,"low":388.38,"close":388.899,"volume":1.440000057220459},{"timestamp":1742395260000,"open":388.803,"high":389.31,"low":388.691,"close":389.293,"volume":1.559999942779541},{"timestamp":1742395320000,"open":389.237,"high":389.635,"low":389.152,"close":389.609,"volume":2.759999990463257},{"timestamp":1742395380000,"open":389.549,"high":389.551,"low":389.385,"close":389.392,"volume":1.3200000524520874},{"timestamp":1742395440000,"open":389.35,"high":389.384,"low":389.192,"close":389.341,"volume":1.6799999475479126},{"timestamp":1742395500000,"open":389.386,"high":390.088,"low":389.384,"close":390.088,"volume":1.3200000524520874},{"timestamp":1742395560000,"open":390.061,"high":390.601,"low":390.061,"close":390.404,"volume":3.240000009536743},{"timestamp":1742395620000,"open":390.308,"high":390.507,"low":390.088,"close":390.461,"volume":2.740000009536743},{"timestamp":1742395680000,"open":390.333,"high":390.333,"low":389.93,"close":389.93,"volume":1.440000057220459},{"timestamp":1742395740000,"open":389.9,"high":390.142,"low":389.804,"close":389.929,"volume":1.440000057220459},{"timestamp":1742395800000,"open":389.889,"high":389.9,"low":389.619,"close":389.68,"volume":0.8399999737739563},{"timestamp":1742395860000,"open":389.654,"high":389.808,"low":389.638,"close":389.808,"volume":1.3200000524520874},{"timestamp":1742395920000,"open":389.633,"high":390.53,"low":389.633,"close":390.53,"volume":2.0399999618530273},{"timestamp":1742395980000,"open":390.408,"high":390.469,"low":390.407,"close":390.451,"volume":0.9599999785423279},{"timestamp":1742396040000,"open":390.441,"high":390.56,"low":390.391,"close":390.539,"volume":1.2000000476837158},{"timestamp":1742396100000,"open":390.582,"high":391.133,"low":390.558,"close":390.58,"volume":2.640000104904175},{"timestamp":1742396160000,"open":390.61,"high":391.139,"low":390.536,"close":390.882,"volume":2.640000104904175},{"timestamp":1742396220000,"open":390.939,"high":391.392,"low":390.919,"close":391.236,"volume":3},{"timestamp":1742396280000,"open":391.319,"high":391.39,"low":391.152,"close":391.152,"volume":2.0399999618530273},{"timestamp":1742396340000,"open":390.888,"high":390.906,"low":390.389,"close":390.389,"volume":1.9199999570846558},{"timestamp":1742396400000,"open":390.405,"high":391.639,"low":390.204,"close":391.639,"volume":2.2799999713897705},{"timestamp":1742396460000,"open":391.599,"high":392.193,"low":391.4,"close":392.131,"volume":2.640000104904175},{"timestamp":1742396520000,"open":392.152,"high":392.7,"low":392.152,"close":392.599,"volume":2.0399999618530273},{"timestamp":1742396580000,"open":392.689,"high":393.24,"low":392.485,"close":392.485,"volume":3.240000009536743},{"timestamp":1742396640000,"open":392.393,"high":392.869,"low":392.393,"close":392.839,"volume":2.2799999713897705},{"timestamp":1742396700000,"open":392.856,"high":392.953,"low":392.501,"close":392.585,"volume":2.759999990463257},{"timestamp":1742396760000,"open":392.688,"high":392.732,"low":392.499,"close":392.683,"volume":1.3200000524520874},{"timestamp":1742396820000,"open":392.841,"high":393.506,"low":392.841,"close":393.386,"volume":1.9199999570846558},{"timestamp":1742396880000,"open":393.435,"high":393.505,"low":393.229,"close":393.231,"volume":2.4000000953674316},{"timestamp":1742396940000,"open":393.142,"high":393.456,"low":393.111,"close":393.4,"volume":1.559999942779541},{"timestamp":1742397000000,"open":393.354,"high":393.451,"low":392.73,"close":392.73,"volume":3},{"timestamp":1742397060000,"open":392.857,"high":393.142,"low":392.857,"close":392.902,"volume":1.559999942779541},{"timestamp":1742397120000,"open":392.881,"high":392.881,"low":392.05,"close":392.263,"volume":3.240000009536743},{"timestamp":1742397180000,"open":392.087,"high":392.139,"low":391.905,"close":392.081,"volume":1.440000057220459},{"timestamp":1742397240000,"open":392.103,"high":392.235,"low":392.002,"close":392.188,"volume":1.0800000429153442},{"timestamp":1742397300000,"open":392.238,"high":392.753,"low":392.237,"close":392.753,"volume":0.9599999785423279},{"timestamp":1742397360000,"open":392.693,"high":393.16,"low":392.693,"close":393.088,"volume":1.559999942779541},{"timestamp":1742397420000,"open":393.001,"high":393.206,"low":393.001,"close":393.109,"volume":1.2000000476837158},{"timestamp":1742397480000,"open":393.26,"high":393.291,"low":393.039,"close":393.039,"volume":1.0800000429153442},{"timestamp":1742397540000,"open":393.091,"high":393.189,"low":392.985,"close":392.985,"volume":1.6799999475479126},{"timestamp":1742397600000,"open":392.953,"high":393.234,"low":392.953,"close":393.157,"volume":1.440000057220459},{"timestamp":1742397660000,"open":393.186,"high":393.532,"low":393.104,"close":393.454,"volume":1.3200000524520874},{"timestamp":1742397720000,"open":393.436,"high":393.436,"low":393.084,"close":393.306,"volume":1.2000000476837158},{"timestamp":1742397780000,"open":393.189,"high":393.193,"low":392.992,"close":392.992,"volume":1.2000000476837158},{"timestamp":1742397840000,"open":393.061,"high":393.142,"low":393.002,"close":393.002,"volume":1.0800000429153442},{"timestamp":1742397900000,"open":392.851,"high":393.105,"low":392.851,"close":392.95,"volume":0.8399999737739563},{"timestamp":1742397960000,"open":392.88,"high":393.236,"low":392.88,"close":393.034,"volume":1.440000057220459},{"timestamp":1742398020000,"open":393.001,"high":393.193,"low":393.001,"close":393.155,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":393.181,"high":393.181,"low":392.852,"close":392.919,"volume":1.559999942779541},{"timestamp":1742398140000,"open":392.935,"high":392.935,"low":392.561,"close":392.561,"volume":0.8399999737739563},{"timestamp":1742398200000,"open":392.537,"high":392.585,"low":392.289,"close":392.434,"volume":2.0399999618530273},{"timestamp":1742398260000,"open":392.383,"high":392.383,"low":391.952,"close":392.036,"volume":1.7999999523162842},{"timestamp":1742398320000,"open":392.112,"high":392.112,"low":391.454,"close":391.507,"volume":2.1600000858306885},{"timestamp":1742398380000,"open":391.455,"high":391.519,"low":391.1,"close":391.1,"volume":1.6799999475479126},{"timestamp":1742398440000,"open":391.136,"high":391.536,"low":391.136,"close":391.536,"volume":2.1600000858306885},{"timestamp":1742398500000,"open":391.41,"high":391.463,"low":391.24,"close":391.259,"volume":1.440000057220459},{"timestamp":1742398560000,"open":391.289,"high":391.802,"low":391.289,"close":391.657,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":391.683,"high":391.769,"low":391.331,"close":391.553,"volume":1.559999942779541},{"timestamp":1742398680000,"open":391.51,"high":391.51,"low":391.236,"close":391.384,"volume":1.7999999523162842},{"timestamp":1742398740000,"open":391.311,"high":391.311,"low":390.984,"close":390.984,"volume":0.8399999737739563},{"timestamp":1742398800000,"open":391.002,"high":391.436,"low":390.979,"close":391.402,"volume":1.6799999475479126},{"timestamp":1742398860000,"open":391.381,"high":391.381,"low":391.031,"close":391.081,"volume":0.9599999785423279},{"timestamp":1742398920000,"open":391.049,"high":391.049,"low":390.981,"close":390.981,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":391.085,"high":391.339,"low":391.085,"close":391.339,"volume":0.7200000286102295},{"timestamp":1742399040000,"open":391.261,"high":391.542,"low":391.249,"close":391.499,"volume":1.3200000524520874},{"timestamp":1742399100000,"open":391.485,"high":391.504,"low":391.433,"close":391.456,"volume":1.0800000429153442},{"timestamp":1742399160000,"open":391.492,"high":391.999,"low":391.492,"close":391.954,"volume":1.440000057220459},{"timestamp":1742399220000,"open":392.01,"high":392.291,"low":391.799,"close":391.888,"volume":1.9199999570846558},{"timestamp":1742399280000,"open":391.942,"high":391.979,"low":391.783,"close":391.93,"volume":1.559999942779541},{"timestamp":1742399340000,"open":391.958,"high":392.261,"low":391.958,"close":392.186,"volume":1.9199999570846558},{"timestamp":1742399400000,"open":392.143,"high":392.589,"low":392.143,"close":392.589,"volume":1.440000057220459},{"timestamp":1742399460000,"open":392.584,"high":392.584,"low":392.363,"close":392.503,"volume":1.3200000524520874},{"timestamp":1742399520000,"open":392.485,"high":392.658,"low":392.429,"close":392.538,"volume":1.440000057220459},{"timestamp":1742399580000,"open":392.51,"high":392.888,"low":392.438,"close":392.79,"volume":1.9199999570846558},{"timestamp":1742399640000,"open":392.841,"high":392.841,"low":392.592,"close":392.719,"volume":2.1600000858306885},{"timestamp":1742399700000,"open":392.706,"high":392.707,"low":392.658,"close":392.686,"volume":0.6000000238418579},{"timestamp":1742399760000,"open":392.704,"high":392.741,"low":392.493,"close":392.581,"volume":1.2000000476837158},{"timestamp":1742399820000,"open":392.602,"high":392.642,"low":392.462,"close":392.534,"volume":1.0800000429153442},{"timestamp":1742399880000,"open":392.505,"high":392.641,"low":392.505,"close":392.549,"volume":0.7200000286102295},{"timestamp":1742399940000,"open":392.481,"high":392.481,"low":392.112,"close":392.203,"volume":2.1600000858306885},{"timestamp":1742400000000,"open":392.234,"high":392.331,"low":392.232,"close":392.331,"volume":0.9599999785423279},{"timestamp":1742400060000,"open":392.407,"high":392.589,"low":392.407,"close":392.453,"volume":0.8399999737739563},{"timestamp":1742400120000,"open":392.431,"high":392.431,"low":391.933,"close":391.933,"volume":1.9199999570846558},{"timestamp":1742400180000,"open":391.959,"high":392.138,"low":391.93,"close":392.138,"volume":1.440000057220459},{"timestamp":1742400240000,"open":391.99,"high":392.101,"low":391.91,"close":392.101,"volume":0.9599999785423279},{"timestamp":1742400300000,"open":392.213,"high":392.285,"low":391.953,"close":391.953,"volume":1.7999999523162842},{"timestamp":1742400360000,"open":391.993,"high":392.079,"low":391.963,"close":391.981,"volume":0.7200000286102295},{"timestamp":1742400420000,"open":391.956,"high":391.956,"low":391.384,"close":391.453,"volume":1.7999999523162842},{"timestamp":1742400480000,"open":391.513,"high":391.608,"low":391.408,"close":391.486,"volume":1.9199999570846558},{"timestamp":1742400540000,"open":391.455,"high":391.619,"low":391.451,"close":391.539,"volume":1.440000057220459},{"timestamp":1742400600000,"open":391.553,"high":391.553,"low":391.403,"close":391.403,"volume":0.7200000286102295},{"timestamp":1742400660000,"open":391.305,"high":391.484,"low":390.905,"close":391.455,"volume":3},{"timestamp":1742400720000,"open":391.492,"high":391.592,"low":391.112,"close":391.112,"volume":1.7999999523162842},{"timestamp":1742400780000,"open":391.082,"high":391.403,"low":391.007,"close":391.329,"volume":1.6799999475479126},{"timestamp":1742400840000,"open":391.393,"high":391.438,"low":391.359,"close":391.381,"volume":0.7200000286102295},{"timestamp":1742400900000,"open":391.353,"high":391.393,"low":391.21,"close":391.384,"volume":0.9599999785423279},{"timestamp":1742400960000,"open":391.454,"high":391.454,"low":391.139,"close":391.139,"volume":1.0800000429153442},{"timestamp":1742401020000,"open":391.15,"high":391.839,"low":391.15,"close":391.76,"volume":1.7999999523162842},{"timestamp":1742401080000,"open":391.841,"high":391.935,"low":391.792,"close":391.792,"volume":0.7200000286102295},{"timestamp":1742401140000,"open":391.807,"high":391.85,"low":391.534,"close":391.68,"volume":1.0800000429153442},{"timestamp":1742401200000,"open":391.586,"high":391.586,"low":391.356,"close":391.461,"volume":1.2000000476837158},{"timestamp":1742401260000,"open":391.613,"high":391.649,"low":391.5,"close":391.5,"volume":0.7200000286102295},{"timestamp":1742401320000,"open":391.73,"high":391.889,"low":391.455,"close":391.555,"volume":1.7999999523162842},{"timestamp":1742401380000,"open":391.684,"high":392.305,"low":391.684,"close":392.305,"volume":2.1600000858306885},{"timestamp":1742401440000,"open":392.44,"high":393.182,"low":392.413,"close":393.087,"volume":3.7200000286102295},{"timestamp":1742401500000,"open":393.005,"high":393.005,"low":392.652,"close":392.652,"volume":0.9599999785423279},{"timestamp":1742401560000,"open":392.53,"high":392.66,"low":392.382,"close":392.601,"volume":1.0800000429153442},{"timestamp":1742401620000,"open":392.552,"high":392.552,"low":392.389,"close":392.433,"volume":1.0800000429153442},{"timestamp":1742401680000,"open":392.48,"high":392.639,"low":392.393,"close":392.513,"volume":1.559999942779541},{"timestamp":1742401740000,"open":392.539,"high":392.681,"low":392.539,"close":392.681,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":392.851,"high":393.088,"low":392.851,"close":393.087,"volume":1.2000000476837158},{"timestamp":1742401860000,"open":393.113,"high":393.113,"low":392.749,"close":393.034,"volume":1.6799999475479126},{"timestamp":1742401920000,"open":393.119,"high":393.119,"low":392.663,"close":392.961,"volume":1.6799999475479126},{"timestamp":1742401980000,"open":393.05,"high":393.188,"low":392.636,"close":392.901,"volume":1.7999999523162842},{"timestamp":1742402040000,"open":393.001,"high":393.184,"low":393.001,"close":393.184,"volume":0.9599999785423279},{"timestamp":1742402100000,"open":393.155,"high":393.258,"low":393.062,"close":393.113,"volume":1.2000000476837158},{"timestamp":1742402160000,"open":393.184,"high":393.51,"low":393.102,"close":393.51,"volume":1.559999942779541},{"timestamp":1742402220000,"open":393.436,"high":393.436,"low":392.89,"close":392.89,"volume":0.9599999785423279},{"timestamp":1742402280000,"open":393.037,"high":393.119,"low":392.238,"close":392.238,"volume":2.1600000858306885},{"timestamp":1742402340000,"open":392.182,"high":392.507,"low":392.11,"close":392.507,"volume":1.0800000429153442},{"timestamp":1742402400000,"open":392.479,"high":392.479,"low":392.034,"close":392.093,"volume":1.440000057220459},{"timestamp":1742402460000,"open":392.206,"high":392.282,"low":392.181,"close":392.261,"volume":1.0800000429153442},{"timestamp":1742402520000,"open":392.287,"high":392.287,"low":392.038,"close":392.1,"volume":1.2000000476837158},{"timestamp":1742402580000,"open":392.013,"high":392.041,"low":391.854,"close":391.961,"volume":1.2000000476837158},{"timestamp":1742402640000,"open":391.939,"high":392.039,"low":391.783,"close":391.783,"volume":1.6799999475479126},{"timestamp":1742402700000,"open":391.738,"high":391.738,"low":391.599,"close":391.679,"volume":1.7999999523162842},{"timestamp":1742402760000,"open":391.66,"high":391.691,"low":391.6,"close":391.6,"volume":0.9599999785423279},{"timestamp":1742402820000,"open":391.562,"high":391.89,"low":391.412,"close":391.732,"volume":1.3200000524520874},{"timestamp":1742402880000,"open":391.6,"high":391.704,"low":391.454,"close":391.492,"volume":1.2000000476837158},{"timestamp":1742402940000,"open":391.339,"high":391.339,"low":391.029,"close":391.086,"volume":1.440000057220459},{"timestamp":1742403000000,"open":391.038,"high":391.141,"low":390.581,"close":390.661,"volume":3},{"timestamp":1742403060000,"open":390.559,"high":390.73,"low":390.411,"close":390.563,"volume":1.6799999475479126},{"timestamp":1742403120000,"open":390.586,"high":390.586,"low":390.161,"close":390.449,"volume":2.0399999618530273},{"timestamp":1742403180000,"open":390.435,"high":390.684,"low":390.402,"close":390.434,"volume":2.0399999618530273},{"timestamp":1742403240000,"open":390.303,"high":390.303,"low":389.6,"close":390.099,"volume":2.640000104904175},{"timestamp":1742403300000,"open":390.163,"high":390.279,"low":389.937,"close":390.211,"volume":2.4000000953674316},{"timestamp":1742403360000,"open":390.234,"high":390.33,"low":389.962,"close":390.001,"volume":1.6799999475479126},{"timestamp":1742403420000,"open":389.955,"high":389.955,"low":389.451,"close":389.59,"volume":1.7999999523162842},{"timestamp":1742403480000,"open":389.432,"high":389.539,"low":388.989,"close":389.183,"volume":1.9199999570846558},{"timestamp":1742403540000,"open":389.199,"high":389.589,"low":389.199,"close":389.5,"volume":1.3200000524520874},{"timestamp":1742403600000,"open":389.553,"high":389.908,"low":389.553,"close":389.762,"volume":1.7999999523162842},{"timestamp":1742403660000,"open":389.801,"high":389.981,"low":389.58,"close":389.685,"volume":2.0399999618530273},{"timestamp":1742403720000,"open":389.788,"high":389.989,"low":389.788,"close":389.989,"volume":1.2000000476837158},{"timestamp":1742403780000,"open":389.939,"high":389.939,"low":389.642,"close":389.84,"volume":2.1600000858306885},{"timestamp":1742403840000,"open":389.861,"high":390.013,"low":389.663,"close":389.681,"volume":1.440000057220459},{"timestamp":1742403900000,"open":389.655,"high":389.859,"low":389.65,"close":389.663,"volume":2.0399999618530273},{"timestamp":1742403960000,"open":389.61,"high":390.003,"low":389.61,"close":389.841,"volume":2.1600000858306885},{"timestamp":1742404020000,"open":389.802,"high":389.931,"low":389.434,"close":389.462,"volume":2.1600000858306885},{"timestamp":1742404080000,"open":389.437,"high":389.643,"low":389.437,"close":389.59,"volume":1.2000000476837158},{"timestamp":1742404140000,"open":389.612,"high":389.612,"low":389.401,"close":389.431,"volume":0.9599999785423279},{"timestamp":1742404200000,"open":389.401,"high":389.599,"low":389.401,"close":389.599,"volume":0.7200000286102295},{"timestamp":1742404260000,"open":389.591,"high":389.991,"low":389.591,"close":389.986,"volume":1.7999999523162842},{"timestamp":1742404320000,"open":390.06,"high":390.169,"low":389.9,"close":389.906,"volume":0.9599999785423279},{"timestamp":1742404380000,"open":389.842,"high":390.237,"low":389.842,"close":390.209,"volume":1.440000057220459},{"timestamp":1742404440000,"open":390.219,"high":390.339,"low":390.133,"close":390.301,"volume":1.0800000429153442},{"timestamp":1742404500000,"open":390.282,"high":390.46,"low":389.751,"close":389.751,"volume":2.1600000858306885},{"timestamp":1742404560000,"open":389.781,"high":389.882,"low":389.636,"close":389.79,"volume":1.440000057220459},{"timestamp":1742404620000,"open":389.801,"high":389.941,"low":389.801,"close":389.93,"volume":0.6000000238418579},{"timestamp":1742404680000,"open":389.853,"high":389.935,"low":389.734,"close":389.86,"volume":1.2000000476837158},{"timestamp":1742404740000,"open":389.802,"high":390.06,"low":389.802,"close":390.053,"volume":0.8399999737739563},{"timestamp":1742404800000,"open":390.28,"high":390.652,"low":390.28,"close":390.555,"volume":1.559999942779541},{"timestamp":1742404860000,"open":390.406,"high":390.586,"low":390.313,"close":390.412,"volume":2.1600000858306885},{"timestamp":1742404920000,"open":390.358,"high":390.739,"low":390.292,"close":390.739,"volume":1.559999942779541},{"timestamp":1742404980000,"open":390.658,"high":391.186,"low":390.44,"close":391.11,"volume":3.359999895095825},{"timestamp":1742405040000,"open":391.119,"high":391.119,"low":390.301,"close":390.769,"volume":3.119999885559082},{"timestamp":1742405100000,"open":390.843,"high":390.843,"low":390.304,"close":390.493,"volume":2.5199999809265137},{"timestamp":1742405160000,"open":390.5,"high":390.993,"low":390.5,"close":390.793,"volume":2.880000114440918},{"timestamp":1742405220000,"open":390.906,"high":391.09,"low":390.802,"close":390.912,"volume":2.0399999618530273},{"timestamp":1742405280000,"open":390.931,"high":390.962,"low":390.68,"close":390.838,"volume":2.2799999713897705},{"timestamp":1742405340000,"open":390.791,"high":390.96,"low":390.681,"close":390.735,"volume":2.880000114440918}]