[{"timestamp":1742391000000,"open":417.546,"high":417.777,"low":417.137,"close":417.577,"volume":50.849998474121094},{"timestamp":1742391060000,"open":417.576,"high":417.607,"low":416.957,"close":417.087,"volume":47.459999084472656},{"timestamp":1742391120000,"open":417.067,"high":417.707,"low":417.067,"close":417.697,"volume":43.709999084472656},{"timestamp":1742391180000,"open":417.696,"high":418.107,"low":417.696,"close":418.097,"volume":42.75},{"timestamp":1742391240000,"open":418.107,"high":418.137,"low":417.817,"close":417.957,"volume":45.9900016784668},{"timestamp":1742391300000,"open":417.937,"high":417.967,"low":417.817,"close":417.897,"volume":43.68000030517578},{"timestamp":1742391360000,"open":417.886,"high":418.007,"low":417.566,"close":417.807,"volume":50.880001068115234},{"timestamp":1742391420000,"open":417.786,"high":417.817,"low":417.547,"close":417.677,"volume":39.599998474121094},{"timestamp":1742391480000,"open":417.676,"high":418.027,"low":417.607,"close":418.017,"volume":37.83000183105469},{"timestamp":1742391540000,"open":418.007,"high":418.097,"low":417.847,"close":418.097,"volume":34.439998626708984},{"timestamp":1742391600000,"open":418.097,"high":418.127,"low":417.626,"close":417.807,"volume":36.75},{"timestamp":1742391660000,"open":417.817,"high":417.947,"low":417.756,"close":417.907,"volume":42.29999923706055},{"timestamp":1742391720000,"open":417.927,"high":417.927,"low":417.556,"close":417.637,"volume":44.970001220703125},{"timestamp":1742391780000,"open":417.627,"high":417.717,"low":417.496,"close":417.647,"volume":39},{"timestamp":1742391840000,"open":417.637,"high":417.677,"low":417.457,"close":417.567,"volume":38.279998779296875},{"timestamp":1742391900000,"open":417.567,"high":417.817,"low":417.466,"close":417.677,"volume":54.119998931884766},{"timestamp":1742391960000,"open":417.667,"high":418.227,"low":417.657,"close":418.227,"volume":48.060001373291016},{"timestamp":1742392020000,"open":418.247,"high":418.727,"low":418.237,"close":418.657,"volume":44.90999984741211},{"timestamp":1742392080000,"open":418.647,"high":418.806,"low":418.496,"close":418.497,"volume":45},{"timestamp":1742392140000,"open":418.497,"high":418.567,"low":418.327,"close":418.377,"volume":35.66999816894531},{"timestamp":1742392200000,"open":418.386,"high":418.457,"low":418.207,"close":418.217,"volume":34.08000183105469},{"timestamp":1742392260000,"open":418.216,"high":418.367,"low":418.146,"close":418.277,"volume":30.270000457763672},{"timestamp":1742392320000,"open":418.277,"high":418.467,"low":418.197,"close":418.387,"volume":27.780000686645508},{"timestamp":1742392380000,"open":418.407,"high":418.527,"low":418.317,"close":418.507,"volume":25.440000534057617},{"timestamp":1742392440000,"open":418.517,"high":418.767,"low":418.476,"close":418.716,"volume":35.70000076293945},{"timestamp":1742392500000,"open":418.717,"high":418.947,"low":418.696,"close":418.867,"volume":33.56999969482422},{"timestamp":1742392560000,"open":418.867,"high":418.917,"low":418.766,"close":418.816,"volume":25.950000762939453},{"timestamp":1742392620000,"open":418.826,"high":418.837,"low":418.706,"close":418.777,"volume":22.860000610351562},{"timestamp":1742392680000,"open":418.767,"high":418.797,"low":418.576,"close":418.687,"volume":22.260000228881836},{"timestamp":1742392740000,"open":418.697,"high":418.707,"low":418.486,"close":418.547,"volume":30.479999542236328},{"timestamp":1742392800000,"open":418.547,"high":418.656,"low":418.427,"close":418.527,"volume":22.68000030517578},{"timestamp":1742392860000,"open":418.547,"high":418.647,"low":418.437,"close":418.586,"volume":17.100000381469727},{"timestamp":1742392920000,"open":418.587,"high":418.717,"low":418.566,"close":418.567,"volume":27.420000076293945},{"timestamp":1742392980000,"open":418.556,"high":418.657,"low":418.476,"close":418.517,"volume":22.440000534057617},{"timestamp":1742393040000,"open":418.537,"high":418.577,"low":418.416,"close":418.417,"volume":19.59000015258789},{"timestamp":1742393100000,"open":418.417,"high":418.627,"low":418.397,"close":418.527,"volume":29.520000457763672},{"timestamp":1742393160000,"open":418.517,"high":418.617,"low":418.477,"close":418.566,"volume":23.43000030517578},{"timestamp":1742393220000,"open":418.577,"high":418.786,"low":418.567,"close":418.676,"volume":21.75},{"timestamp":1742393280000,"open":418.677,"high":418.677,"low":418.466,"close":418.557,"volume":21.299999237060547},{"timestamp":1742393340000,"open":418.557,"high":418.807,"low":418.536,"close":418.757,"volume":21.149999618530273},{"timestamp":1742393400000,"open":418.746,"high":418.776,"low":418.617,"close":418.626,"volume":17.219999313354492},{"timestamp":1742393460000,"open":418.637,"high":418.677,"low":418.466,"close":418.667,"volume":15.600000381469727},{"timestamp":1742393520000,"open":418.677,"high":418.717,"low":418.457,"close":418.457,"volume":28.440000534057617},{"timestamp":1742393580000,"open":418.447,"high":418.577,"low":418.436,"close":418.436,"volume":23.399999618530273},{"timestamp":1742393640000,"open":418.437,"high":418.527,"low":418.357,"close":418.507,"volume":14.609999656677246},{"timestamp":1742393700000,"open":418.507,"high":418.627,"low":418.487,"close":418.587,"volume":12.84000015258789},{"timestamp":1742393760000,"open":418.587,"high":418.677,"low":418.377,"close":418.507,"volume":23.81999969482422},{"timestamp":1742393820000,"open":418.517,"high":418.667,"low":418.477,"close":418.657,"volume":24.719999313354492},{"timestamp":1742393880000,"open":418.667,"high":418.736,"low":418.626,"close":418.637,"volume":21.719999313354492},{"timestamp":1742393940000,"open":418.647,"high":418.877,"low":418.627,"close":418.837,"volume":21.270000457763672},{"timestamp":1742394000000,"open":418.837,"high":418.937,"low":418.747,"close":418.867,"volume":25.979999542236328},{"timestamp":1742394060000,"open":418.877,"high":418.897,"low":418.717,"close":418.807,"volume":25.229999542236328},{"timestamp":1742394120000,"open":418.817,"high":418.877,"low":418.747,"close":418.857,"volume":24.479999542236328},{"timestamp":1742394180000,"open":418.867,"high":419.097,"low":418.867,"close":419.037,"volume":22.290000915527344},{"timestamp":1742394240000,"open":419.047,"high":419.067,"low":418.967,"close":419.047,"volume":19.559999465942383},{"timestamp":1742394300000,"open":419.057,"high":419.057,"low":418.916,"close":418.997,"volume":20.639999389648438},{"timestamp":1742394360000,"open":418.986,"high":419.086,"low":418.887,"close":418.947,"volume":22.649999618530273},{"timestamp":1742394420000,"open":418.947,"high":418.977,"low":418.806,"close":418.877,"volume":21.510000228881836},{"timestamp":1742394480000,"open":418.877,"high":418.907,"low":418.776,"close":418.817,"volume":24.84000015258789},{"timestamp":1742394540000,"open":418.827,"high":418.887,"low":418.757,"close":418.817,"volume":20.670000076293945},{"timestamp":1742394600000,"open":418.837,"high":418.997,"low":418.776,"close":418.957,"volume":34.560001373291016},{"timestamp":1742394660000,"open":418.966,"high":419.027,"low":418.916,"close":418.957,"volume":25.290000915527344},{"timestamp":1742394720000,"open":418.967,"high":419.137,"low":418.946,"close":419.077,"volume":28.920000076293945},{"timestamp":1742394780000,"open":419.067,"high":419.097,"low":418.977,"close":419.077,"volume":24.719999313354492},{"timestamp":1742394840000,"open":419.077,"high":419.097,"low":418.937,"close":419.007,"volume":17.489999771118164},{"timestamp":1742394900000,"open":419.007,"high":419.137,"low":418.936,"close":418.997,"volume":19.709999084472656},{"timestamp":1742394960000,"open":418.997,"high":419.097,"low":418.966,"close":419.017,"volume":20.729999542236328},{"timestamp":1742395020000,"open":419.017,"high":419.097,"low":418.947,"close":419.057,"volume":19.950000762939453},{"timestamp":1742395080000,"open":419.067,"high":419.157,"low":418.977,"close":418.987,"volume":28.920000076293945},{"timestamp":1742395140000,"open":418.977,"high":419.027,"low":418.867,"close":418.917,"volume":18.690000534057617},{"timestamp":1742395200000,"open":418.927,"high":419.027,"low":418.927,"close":418.937,"volume":17.219999313354492},{"timestamp":1742395260000,"open":418.957,"high":418.997,"low":418.766,"close":418.766,"volume":21.600000381469727},{"timestamp":1742395320000,"open":418.766,"high":418.897,"low":418.636,"close":418.737,"volume":29.040000915527344},{"timestamp":1742395380000,"open":418.737,"high":418.837,"low":418.677,"close":418.767,"volume":26.3700008392334},{"timestamp":1742395440000,"open":418.767,"high":418.776,"low":418.606,"close":418.687,"volume":30.510000228881836},{"timestamp":1742395500000,"open":418.686,"high":418.717,"low":418.587,"close":418.717,"volume":31.110000610351562},{"timestamp":1742395560000,"open":418.697,"high":418.717,"low":418.536,"close":418.687,"volume":26.43000030517578},{"timestamp":1742395620000,"open":418.697,"high":418.867,"low":418.666,"close":418.827,"volume":28.110000610351562},{"timestamp":1742395680000,"open":418.837,"high":418.987,"low":418.746,"close":418.867,"volume":26.639999389648438},{"timestamp":1742395740000,"open":418.866,"high":418.977,"low":418.816,"close":418.877,"volume":21.479999542236328},{"timestamp":1742395800000,"open":418.886,"high":418.937,"low":418.786,"close":418.827,"volume":26.06999969482422},{"timestamp":1742395860000,"open":418.837,"high":418.857,"low":418.747,"close":418.747,"volume":13.109999656677246},{"timestamp":1742395920000,"open":418.757,"high":418.757,"low":418.516,"close":418.667,"volume":21.780000686645508},{"timestamp":1742395980000,"open":418.677,"high":418.757,"low":418.616,"close":418.616,"volume":17.700000762939453},{"timestamp":1742396040000,"open":418.617,"high":418.657,"low":418.526,"close":418.577,"volume":15.75},{"timestamp":1742396100000,"open":418.587,"high":418.597,"low":418.457,"close":418.527,"volume":25.829999923706055},{"timestamp":1742396160000,"open":418.516,"high":418.597,"low":418.427,"close":418.577,"volume":24.329999923706055},{"timestamp":1742396220000,"open":418.577,"high":418.657,"low":418.536,"close":418.637,"volume":19.020000457763672},{"timestamp":1742396280000,"open":418.637,"high":418.717,"low":418.587,"close":418.656,"volume":16.559999465942383},{"timestamp":1742396340000,"open":418.647,"high":418.657,"low":418.497,"close":418.607,"volume":17.010000228881836},{"timestamp":1742396400000,"open":418.607,"high":418.707,"low":418.526,"close":418.677,"volume":24.209999084472656},{"timestamp":1742396460000,"open":418.666,"high":418.807,"low":418.626,"close":418.796,"volume":20.700000762939453},{"timestamp":1742396520000,"open":418.787,"high":418.897,"low":418.737,"close":418.867,"volume":20.459999084472656},{"timestamp":1742396580000,"open":418.857,"high":418.877,"low":418.816,"close":418.876,"volume":13.020000457763672},{"timestamp":1742396640000,"open":418.867,"high":418.887,"low":418.806,"close":418.847,"volume":10.920000076293945},{"timestamp":1742396700000,"open":418.846,"high":418.867,"low":418.667,"close":418.676,"volume":12.630000114440918},{"timestamp":1742396760000,"open":418.686,"high":418.797,"low":418.666,"close":418.797,"volume":16.079999923706055},{"timestamp":1742396820000,"open":418.796,"high":418.877,"low":418.746,"close":418.847,"volume":18.450000762939453},{"timestamp":1742396880000,"open":418.857,"high":418.957,"low":418.776,"close":418.837,"volume":23.729999542236328},{"timestamp":1742396940000,"open":418.827,"high":418.977,"low":418.806,"close":418.977,"volume":19.110000610351562},{"timestamp":1742397000000,"open":418.967,"high":418.997,"low":418.917,"close":418.947,"volume":22.260000228881836},{"timestamp":1742397060000,"open":418.946,"high":419.047,"low":418.937,"close":419.007,"volume":20.489999771118164},{"timestamp":1742397120000,"open":419.007,"high":419.037,"low":418.876,"close":418.907,"volume":16.200000762939453},{"timestamp":1742397180000,"open":418.907,"high":418.977,"low":418.887,"close":418.907,"volume":11.760000228881836},{"timestamp":1742397240000,"open":418.907,"high":419.027,"low":418.907,"close":418.986,"volume":9.300000190734863},{"timestamp":1742397300000,"open":418.987,"high":419.007,"low":418.926,"close":418.927,"volume":15.359999656677246},{"timestamp":1742397360000,"open":418.936,"high":418.936,"low":418.746,"close":418.807,"volume":17.399999618530273},{"timestamp":1742397420000,"open":418.807,"high":418.807,"low":418.517,"close":418.526,"volume":17.610000610351562},{"timestamp":1742397480000,"open":418.527,"high":418.537,"low":418.416,"close":418.477,"volume":19.6200008392334},{"timestamp":1742397540000,"open":418.457,"high":418.457,"low":418.386,"close":418.387,"volume":18.209999084472656},{"timestamp":1742397600000,"open":418.397,"high":418.497,"low":418.307,"close":418.497,"volume":17.43000030517578},{"timestamp":1742397660000,"open":418.507,"high":418.797,"low":418.496,"close":418.727,"volume":22.110000610351562},{"timestamp":1742397720000,"open":418.727,"high":418.867,"low":418.717,"close":418.837,"volume":22.40999984741211},{"timestamp":1742397780000,"open":418.826,"high":418.897,"low":418.756,"close":418.767,"volume":17.579999923706055},{"timestamp":1742397840000,"open":418.777,"high":418.797,"low":418.666,"close":418.677,"volume":19.829999923706055},{"timestamp":1742397900000,"open":418.677,"high":418.757,"low":418.567,"close":418.727,"volume":22.770000457763672},{"timestamp":1742397960000,"open":418.747,"high":418.907,"low":418.747,"close":418.767,"volume":18.600000381469727},{"timestamp":1742398020000,"open":418.757,"high":418.807,"low":418.697,"close":418.706,"volume":16.68000030517578},{"timestamp":1742398080000,"open":418.707,"high":418.727,"low":418.626,"close":418.717,"volume":15.119999885559082},{"timestamp":1742398140000,"open":418.717,"high":418.837,"low":418.677,"close":418.806,"volume":15.539999961853027},{"timestamp":1742398200000,"open":418.807,"high":418.897,"low":418.776,"close":418.777,"volume":12.930000305175781},{"timestamp":1742398260000,"open":418.767,"high":418.827,"low":418.697,"close":418.817,"volume":12.539999961853027},{"timestamp":1742398320000,"open":418.837,"high":418.977,"low":418.837,"close":418.907,"volume":16.829999923706055},{"timestamp":1742398380000,"open":418.907,"high":419.027,"low":418.897,"close":418.967,"volume":18.209999084472656},{"timestamp":1742398440000,"open":418.967,"high":418.997,"low":418.867,"close":418.887,"volume":14.279999732971191},{"timestamp":1742398500000,"open":418.886,"high":418.917,"low":418.786,"close":418.796,"volume":19.440000534057617},{"timestamp":1742398560000,"open":418.797,"high":418.887,"low":418.767,"close":418.857,"volume":18.899999618530273},{"timestamp":1742398620000,"open":418.847,"high":418.917,"low":418.837,"close":418.896,"volume":17.610000610351562},{"timestamp":1742398680000,"open":418.897,"high":419.096,"low":418.876,"close":419.096,"volume":14.670000076293945},{"timestamp":1742398740000,"open":419.107,"high":419.147,"low":418.987,"close":419.036,"volume":16.469999313354492},{"timestamp":1742398800000,"open":419.027,"high":419.117,"low":419.027,"close":419.067,"volume":16.889999389648438},{"timestamp":1742398860000,"open":419.067,"high":419.156,"low":419.057,"close":419.147,"volume":14.699999809265137},{"timestamp":1742398920000,"open":419.136,"high":419.327,"low":419.127,"close":419.237,"volume":19.31999969482422},{"timestamp":1742398980000,"open":419.247,"high":419.267,"low":419.176,"close":419.207,"volume":12.300000190734863},{"timestamp":1742399040000,"open":419.217,"high":419.227,"low":419.116,"close":419.136,"volume":14.9399995803833},{"timestamp":1742399100000,"open":419.137,"high":419.257,"low":419.097,"close":419.247,"volume":17.34000015258789},{"timestamp":1742399160000,"open":419.256,"high":419.287,"low":419.076,"close":419.117,"volume":15.569999694824219},{"timestamp":1742399220000,"open":419.127,"high":419.267,"low":419.127,"close":419.267,"volume":11.220000267028809},{"timestamp":1742399280000,"open":419.267,"high":419.387,"low":419.247,"close":419.367,"volume":8.670000076293945},{"timestamp":1742399340000,"open":419.366,"high":419.557,"low":419.366,"close":419.547,"volume":11.699999809265137},{"timestamp":1742399400000,"open":419.557,"high":419.757,"low":419.546,"close":419.737,"volume":21.299999237060547},{"timestamp":1742399460000,"open":419.737,"high":419.787,"low":419.686,"close":419.746,"volume":22.290000915527344},{"timestamp":1742399520000,"open":419.757,"high":419.957,"low":419.737,"close":419.907,"volume":19.889999389648438},{"timestamp":1742399580000,"open":419.906,"high":420.017,"low":419.886,"close":419.976,"volume":14.609999656677246},{"timestamp":1742399640000,"open":419.977,"high":420.137,"low":419.916,"close":419.957,"volume":22.350000381469727},{"timestamp":1742399700000,"open":419.967,"high":419.997,"low":419.727,"close":419.786,"volume":22.139999389648438},{"timestamp":1742399760000,"open":419.767,"high":419.827,"low":419.657,"close":419.707,"volume":15.75},{"timestamp":1742399820000,"open":419.697,"high":419.737,"low":419.547,"close":419.637,"volume":19.3799991607666},{"timestamp":1742399880000,"open":419.626,"high":419.646,"low":419.496,"close":419.576,"volume":18.989999771118164},{"timestamp":1742399940000,"open":419.567,"high":419.657,"low":419.527,"close":419.647,"volume":14.130000114440918},{"timestamp":1742400000000,"open":419.647,"high":419.797,"low":419.597,"close":419.607,"volume":15.899999618530273},{"timestamp":1742400060000,"open":419.596,"high":419.637,"low":419.537,"close":419.606,"volume":17.100000381469727},{"timestamp":1742400120000,"open":419.627,"high":419.717,"low":419.567,"close":419.657,"volume":10.020000457763672},{"timestamp":1742400180000,"open":419.666,"high":419.766,"low":419.657,"close":419.737,"volume":9.6899995803833},{"timestamp":1742400240000,"open":419.737,"high":419.797,"low":419.717,"close":419.737,"volume":12.84000015258789},{"timestamp":1742400300000,"open":419.747,"high":419.857,"low":419.707,"close":419.847,"volume":14.039999961853027},{"timestamp":1742400360000,"open":419.847,"high":419.897,"low":419.796,"close":419.847,"volume":15.0600004196167},{"timestamp":1742400420000,"open":419.857,"high":419.937,"low":419.837,"close":419.937,"volume":16.079999923706055},{"timestamp":1742400480000,"open":419.937,"high":419.947,"low":419.867,"close":419.867,"volume":11.670000076293945},{"timestamp":1742400540000,"open":419.867,"high":419.877,"low":419.677,"close":419.736,"volume":23.579999923706055},{"timestamp":1742400600000,"open":419.736,"high":419.797,"low":419.707,"close":419.737,"volume":16.200000762939453},{"timestamp":1742400660000,"open":419.747,"high":419.807,"low":419.667,"close":419.667,"volume":16.200000762939453},{"timestamp":1742400720000,"open":419.657,"high":419.657,"low":419.537,"close":419.547,"volume":13.470000267028809},{"timestamp":1742400780000,"open":419.547,"high":419.547,"low":419.356,"close":419.377,"volume":16.049999237060547},{"timestamp":1742400840000,"open":419.387,"high":419.437,"low":419.287,"close":419.367,"volume":18.329999923706055},{"timestamp":1742400900000,"open":419.377,"high":419.417,"low":419.296,"close":419.417,"volume":12.390000343322754},{"timestamp":1742400960000,"open":419.416,"high":419.417,"low":419.286,"close":419.327,"volume":14.15999984741211},{"timestamp":1742401020000,"open":419.327,"high":419.387,"low":419.286,"close":419.377,"volume":10.229999542236328},{"timestamp":1742401080000,"open":419.367,"high":419.447,"low":419.316,"close":419.446,"volume":12.539999961853027},{"timestamp":1742401140000,"open":419.437,"high":419.457,"low":419.376,"close":419.377,"volume":10.710000038146973},{"timestamp":1742401200000,"open":419.377,"high":419.377,"low":419.236,"close":419.326,"volume":16.860000610351562},{"timestamp":1742401260000,"open":419.336,"high":419.336,"low":419.216,"close":419.287,"volume":10.829999923706055},{"timestamp":1742401320000,"open":419.277,"high":419.397,"low":419.237,"close":419.377,"volume":11.670000076293945},{"timestamp":1742401380000,"open":419.377,"high":419.467,"low":419.367,"close":419.397,"volume":11.489999771118164},{"timestamp":1742401440000,"open":419.396,"high":419.397,"low":419.136,"close":419.226,"volume":17.100000381469727},{"timestamp":1742401500000,"open":419.226,"high":419.317,"low":419.177,"close":419.207,"volume":17.190000534057617},{"timestamp":1742401560000,"open":419.187,"high":419.207,"low":419.127,"close":419.157,"volume":10.979999542236328},{"timestamp":1742401620000,"open":419.187,"high":419.237,"low":419.136,"close":419.197,"volume":8.970000267028809},{"timestamp":1742401680000,"open":419.197,"high":419.257,"low":419.176,"close":419.207,"volume":10.949999809265137},{"timestamp":1742401740000,"open":419.207,"high":419.407,"low":419.167,"close":419.336,"volume":13.979999542236328},{"timestamp":1742401800000,"open":419.337,"high":419.437,"low":419.256,"close":419.256,"volume":18.65999984741211},{"timestamp":1742401860000,"open":419.247,"high":419.276,"low":419.117,"close":419.136,"volume":11.25},{"timestamp":1742401920000,"open":419.147,"high":419.147,"low":419.057,"close":419.117,"volume":10.800000190734863},{"timestamp":1742401980000,"open":419.116,"high":419.166,"low":419.016,"close":419.057,"volume":15},{"timestamp":1742402040000,"open":419.057,"high":419.207,"low":419.026,"close":419.207,"volume":13.350000381469727},{"timestamp":1742402100000,"open":419.197,"high":419.247,"low":419.136,"close":419.157,"volume":18.1200008392334},{"timestamp":1742402160000,"open":419.147,"high":419.207,"low":419.037,"close":419.047,"volume":15.210000038146973},{"timestamp":1742402220000,"open":419.037,"high":419.077,"low":418.947,"close":419.047,"volume":13.619999885559082},{"timestamp":1742402280000,"open":419.057,"high":419.097,"low":418.997,"close":419.087,"volume":11.9399995803833},{"timestamp":1742402340000,"open":419.087,"high":419.197,"low":419.077,"close":419.097,"volume":14.220000267028809},{"timestamp":1742402400000,"open":419.087,"high":419.087,"low":419.006,"close":419.086,"volume":14.25},{"timestamp":1742402460000,"open":419.087,"high":419.147,"low":419.086,"close":419.147,"volume":12.720000267028809},{"timestamp":1742402520000,"open":419.147,"high":419.197,"low":419.117,"close":419.147,"volume":10.890000343322754},{"timestamp":1742402580000,"open":419.147,"high":419.157,"low":419.096,"close":419.107,"volume":9.180000305175781},{"timestamp":1742402640000,"open":419.127,"high":419.177,"low":419.076,"close":419.166,"volume":12.420000076293945},{"timestamp":1742402700000,"open":419.167,"high":419.206,"low":419.057,"close":419.096,"volume":8.880000114440918},{"timestamp":1742402760000,"open":419.097,"high":419.167,"low":419.067,"close":419.137,"volume":8.100000381469727},{"timestamp":1742402820000,"open":419.116,"high":419.177,"low":419.107,"close":419.107,"volume":8.579999923706055},{"timestamp":1742402880000,"open":419.106,"high":419.187,"low":419.047,"close":419.177,"volume":9.6899995803833},{"timestamp":1742402940000,"open":419.177,"high":419.197,"low":419.127,"close":419.147,"volume":7.170000076293945},{"timestamp":1742403000000,"open":419.146,"high":419.267,"low":419.146,"close":419.207,"volume":8.670000076293945},{"timestamp":1742403060000,"open":419.206,"high":419.226,"low":419.046,"close":419.086,"volume":9.239999771118164},{"timestamp":1742403120000,"open":419.087,"high":419.147,"low":419.047,"close":419.127,"volume":9.960000038146973},{"timestamp":1742403180000,"open":419.097,"high":419.247,"low":419.097,"close":419.247,"volume":15.779999732971191},{"timestamp":1742403240000,"open":419.237,"high":419.307,"low":419.197,"close":419.296,"volume":12.420000076293945},{"timestamp":1742403300000,"open":419.287,"high":419.287,"low":419.146,"close":419.166,"volume":13.199999809265137},{"timestamp":1742403360000,"open":419.167,"high":419.167,"low":418.936,"close":418.937,"volume":16.770000457763672},{"timestamp":1742403420000,"open":418.937,"high":418.947,"low":418.797,"close":418.866,"volume":19.5},{"timestamp":1742403480000,"open":418.877,"high":418.897,"low":418.776,"close":418.867,"volume":17.399999618530273},{"timestamp":1742403540000,"open":418.866,"high":418.907,"low":418.817,"close":418.887,"volume":15.09000015258789},{"timestamp":1742403600000,"open":418.877,"high":419.007,"low":418.817,"close":419.007,"volume":15.600000381469727},{"timestamp":1742403660000,"open":419.007,"high":419.007,"low":418.886,"close":418.897,"volume":8.880000114440918},{"timestamp":1742403720000,"open":418.897,"high":418.897,"low":418.486,"close":418.517,"volume":20.489999771118164},{"timestamp":1742403780000,"open":418.517,"high":418.567,"low":418.457,"close":418.506,"volume":17.3700008392334},{"timestamp":1742403840000,"open":418.507,"high":418.527,"low":418.456,"close":418.506,"volume":9.0600004196167},{"timestamp":1742403900000,"open":418.517,"high":418.587,"low":418.357,"close":418.377,"volume":12.720000267028809},{"timestamp":1742403960000,"open":418.376,"high":418.497,"low":418.246,"close":418.497,"volume":18},{"timestamp":1742404020000,"open":418.497,"high":418.497,"low":418.347,"close":418.367,"volume":18.56999969482422},{"timestamp":1742404080000,"open":418.357,"high":418.387,"low":418.196,"close":418.317,"volume":21.030000686645508},{"timestamp":1742404140000,"open":418.317,"high":418.387,"low":418.207,"close":418.346,"volume":19.229999542236328},{"timestamp":1742404200000,"open":418.347,"high":418.377,"low":418.326,"close":418.347,"volume":19.110000610351562},{"timestamp":1742404260000,"open":418.347,"high":418.417,"low":418.317,"close":418.327,"volume":18.1200008392334},{"timestamp":1742404320000,"open":418.327,"high":418.417,"low":418.127,"close":418.207,"volume":18.690000534057617},{"timestamp":1742404380000,"open":418.206,"high":418.247,"low":418.167,"close":418.167,"volume":13.979999542236328},{"timestamp":1742404440000,"open":418.157,"high":418.157,"low":418.006,"close":418.077,"volume":16.260000228881836},{"timestamp":1742404500000,"open":418.067,"high":418.097,"low":417.996,"close":418.026,"volume":19.31999969482422},{"timestamp":1742404560000,"open":418.017,"high":418.027,"low":417.817,"close":417.917,"volume":17.969999313354492},{"timestamp":1742404620000,"open":417.887,"high":418.017,"low":417.887,"close":417.967,"volume":18.270000457763672},{"timestamp":1742404680000,"open":417.977,"high":418.047,"low":417.926,"close":418.016,"volume":20.90999984741211},{"timestamp":1742404740000,"open":418.017,"high":418.167,"low":418.016,"close":418.057,"volume":25.920000076293945},{"timestamp":1742404800000,"open":418.057,"high":418.077,"low":417.997,"close":418.027,"volume":16.229999542236328},{"timestamp":1742404860000,"open":418.037,"high":418.106,"low":417.966,"close":418.037,"volume":21.1200008392334},{"timestamp":1742404920000,"open":418.027,"high":418.166,"low":418.026,"close":418.027,"volume":14.3100004196167},{"timestamp":1742404980000,"open":418.027,"high":418.107,"low":417.967,"close":418.047,"volume":12.960000038146973},{"timestamp":1742405040000,"open":418.046,"high":418.047,"low":417.966,"close":417.967,"volume":11.670000076293945},{"timestamp":1742405100000,"open":417.967,"high":417.977,"low":417.766,"close":417.767,"volume":15.180000305175781},{"timestamp":1742405160000,"open":417.777,"high":417.907,"low":417.736,"close":417.876,"volume":18.690000534057617},{"timestamp":1742405220000,"open":417.887,"high":417.967,"low":417.877,"close":417.957,"volume":11.25},{"timestamp":1742405280000,"open":417.967,"high":417.996,"low":417.887,"close":417.907,"volume":14.25},{"timestamp":1742405340000,"open":417.897,"high":417.957,"low":417.757,"close":417.817,"volume":16.110000610351562},{"timestamp":1742405400000,"open":417.817,"high":417.857,"low":417.606,"close":417.717,"volume":26.579999923706055},{"timestamp":1742405460000,"open":417.717,"high":417.727,"low":417.607,"close":417.667,"volume":15.720000267028809},{"timestamp":1742405520000,"open":417.657,"high":417.696,"low":417.547,"close":417.657,"volume":17.280000686645508},{"timestamp":1742405580000,"open":417.657,"high":417.837,"low":417.637,"close":417.767,"volume":20.790000915527344},{"timestamp":1742405640000,"open":417.767,"high":417.877,"low":417.736,"close":417.807,"volume":14.670000076293945},{"timestamp":1742405700000,"open":417.817,"high":417.937,"low":417.787,"close":417.907,"volume":20.219999313354492},{"timestamp":1742405760000,"open":417.917,"high":418.047,"low":417.876,"close":418.026,"volume":18.1200008392334},{"timestamp":1742405820000,"open":418.027,"high":418.197,"low":418.026,"close":418.136,"volume":22.440000534057617},{"timestamp":1742405880000,"open":418.157,"high":418.237,"low":418.137,"close":418.167,"volume":19.59000015258789},{"timestamp":1742405940000,"open":418.166,"high":418.347,"low":418.166,"close":418.307,"volume":16.31999969482422},{"timestamp":1742406000000,"open":418.317,"high":418.317,"low":418.187,"close":418.217,"volume":16.31999969482422},{"timestamp":1742406060000,"open":418.227,"high":418.237,"low":418.166,"close":418.167,"volume":18.270000457763672},{"timestamp":1742406120000,"open":418.167,"high":418.247,"low":418.117,"close":418.197,"volume":16.649999618530273},{"timestamp":1742406180000,"open":418.197,"high":418.247,"low":418.116,"close":418.146,"volume":18.84000015258789},{"timestamp":1742406240000,"open":418.137,"high":418.177,"low":417.876,"close":417.917,"volume":20.010000228881836},{"timestamp":1742406300000,"open":417.917,"high":417.997,"low":417.747,"close":417.787,"volume":20.850000381469727},{"timestamp":1742406360000,"open":417.797,"high":417.797,"low":417.566,"close":417.587,"volume":16.739999771118164},{"timestamp":1742406420000,"open":417.587,"high":417.607,"low":417.457,"close":417.557,"volume":20.219999313354492},{"timestamp":1742406480000,"open":417.567,"high":417.607,"low":417.317,"close":417.337,"volume":26.15999984741211},{"timestamp":1742406540000,"open":417.317,"high":417.407,"low":417.217,"close":417.407,"volume":25.770000457763672},{"timestamp":1742406600000,"open":417.417,"high":417.557,"low":417.366,"close":417.537,"volume":19.59000015258789},{"timestamp":1742406660000,"open":417.527,"high":417.677,"low":417.497,"close":417.677,"volume":13.380000114440918},{"timestamp":1742406720000,"open":417.687,"high":417.706,"low":417.507,"close":417.537,"volume":15.569999694824219},{"timestamp":1742406780000,"open":417.527,"high":417.577,"low":417.406,"close":417.507,"volume":19.6200008392334},{"timestamp":1742406840000,"open":417.507,"high":417.627,"low":417.447,"close":417.607,"volume":12.630000114440918},{"timestamp":1742406900000,"open":417.607,"high":417.637,"low":417.516,"close":417.537,"volume":16.68000030517578},{"timestamp":1742406960000,"open":417.547,"high":417.687,"low":417.536,"close":417.667,"volume":12.479999542236328},{"timestamp":1742407020000,"open":417.687,"high":417.767,"low":417.596,"close":417.686,"volume":12.539999961853027},{"timestamp":1742407080000,"open":417.677,"high":417.716,"low":417.597,"close":417.597,"volume":7.110000133514404},{"timestamp":1742407140000,"open":417.596,"high":417.657,"low":417.357,"close":417.357,"volume":8.1899995803833},{"timestamp":1742407200000,"open":417.317,"high":418.517,"low":416.797,"close":418.486,"volume":35.939998626708984},{"timestamp":1742407260000,"open":418.476,"high":418.567,"low":418.106,"close":418.147,"volume":37.2599983215332},{"timestamp":1742407320000,"open":418.157,"high":418.347,"low":418.096,"close":418.287,"volume":42.29999923706055},{"timestamp":1742407380000,"open":418.286,"high":418.707,"low":418.236,"close":418.257,"volume":45.540000915527344},{"timestamp":1742407440000,"open":418.257,"high":418.427,"low":417.996,"close":418.377,"volume":38.369998931884766},{"timestamp":1742407500000,"open":418.406,"high":418.427,"low":417.766,"close":417.897,"volume":46.16999816894531},{"timestamp":1742407560000,"open":417.887,"high":417.967,"low":417.726,"close":417.726,"volume":40.650001525878906},{"timestamp":1742407620000,"open":417.727,"high":418.367,"low":417.727,"close":418.346,"volume":48.900001525878906},{"timestamp":1742407680000,"open":418.347,"high":418.427,"low":418.286,"close":418.317,"volume":23.729999542236328},{"timestamp":1742407740000,"open":418.307,"high":418.577,"low":418.306,"close":418.507,"volume":37.2599983215332},{"timestamp":1742407800000,"open":418.527,"high":418.847,"low":418.496,"close":418.797,"volume":35.90999984741211},{"timestamp":1742407860000,"open":418.797,"high":418.977,"low":418.756,"close":418.787,"volume":30.6299991607666},{"timestamp":1742407920000,"open":418.786,"high":418.987,"low":418.686,"close":418.957,"volume":41.099998474121094},{"timestamp":1742407980000,"open":418.967,"high":419.087,"low":418.657,"close":418.667,"volume":37.2599983215332},{"timestamp":1742408040000,"open":418.667,"high":418.927,"low":418.617,"close":418.697,"volume":33.38999938964844},{"timestamp":1742408100000,"open":418.686,"high":418.937,"low":418.686,"close":418.787,"volume":32.369998931884766},{"timestamp":1742408160000,"open":418.777,"high":419.057,"low":418.757,"close":418.887,"volume":35.58000183105469},{"timestamp":1742408220000,"open":418.867,"high":418.897,"low":418.617,"close":418.697,"volume":31.229999542236328},{"timestamp":1742408280000,"open":418.697,"high":418.797,"low":418.616,"close":418.686,"volume":27.270000457763672},{"timestamp":1742408340000,"open":418.687,"high":418.837,"low":418.587,"close":418.597,"volume":31.260000228881836},{"timestamp":1742408400000,"open":418.587,"high":418.697,"low":418.376,"close":418.387,"volume":29.3700008392334},{"timestamp":1742408460000,"open":418.377,"high":418.507,"low":418.357,"close":418.427,"volume":36.09000015258789},{"timestamp":1742408520000,"open":418.437,"high":418.617,"low":418.356,"close":418.617,"volume":31.5},{"timestamp":1742408580000,"open":418.617,"high":418.787,"low":418.517,"close":418.747,"volume":16.229999542236328},{"timestamp":1742408640000,"open":418.767,"high":418.877,"low":418.636,"close":418.636,"volume":17.06999969482422},{"timestamp":1742408700000,"open":418.627,"high":418.806,"low":418.596,"close":418.617,"volume":21.329999923706055},{"timestamp":1742408760000,"open":418.627,"high":418.757,"low":418.437,"close":418.587,"volume":27.479999542236328},{"timestamp":1742408820000,"open":418.577,"high":418.777,"low":418.537,"close":418.576,"volume":19.5},{"timestamp":1742408880000,"open":418.577,"high":418.577,"low":418.257,"close":418.257,"volume":23.1299991607666},{"timestamp":1742408940000,"open":418.246,"high":418.407,"low":418.237,"close":418.397,"volume":25.59000015258789},{"timestamp":1742409000000,"open":418.387,"high":418.847,"low":418.376,"close":418.757,"volume":25.469999313354492},{"timestamp":1742409060000,"open":418.767,"high":419.247,"low":418.767,"close":419.236,"volume":33.84000015258789},{"timestamp":1742409120000,"open":419.227,"high":419.607,"low":419.217,"close":419.557,"volume":27.1200008392334},{"timestamp":1742409180000,"open":419.557,"high":419.687,"low":419.006,"close":419.006,"volume":45.75},{"timestamp":1742409240000,"open":418.997,"high":419.297,"low":418.837,"close":419.177,"volume":36.36000061035156},{"timestamp":1742409300000,"open":419.166,"high":419.436,"low":419.117,"close":419.117,"volume":29.729999542236328},{"timestamp":1742409360000,"open":419.137,"high":419.487,"low":419.087,"close":419.246,"volume":24.360000610351562},{"timestamp":1742409420000,"open":419.237,"high":419.487,"low":419.187,"close":419.327,"volume":35.310001373291016},{"timestamp":1742409480000,"open":419.316,"high":419.427,"low":418.956,"close":419.157,"volume":43.380001068115234},{"timestamp":1742409540000,"open":419.176,"high":419.227,"low":418.887,"close":419.027,"volume":40.79999923706055},{"timestamp":1742409600000,"open":419.027,"high":419.167,"low":418.836,"close":418.887,"volume":38.72999954223633},{"timestamp":1742409660000,"open":418.887,"high":419.367,"low":418.837,"close":419.247,"volume":24.329999923706055},{"timestamp":1742409720000,"open":419.227,"high":419.577,"low":419.006,"close":419.347,"volume":38.790000915527344},{"timestamp":1742409780000,"open":419.347,"high":419.607,"low":419.266,"close":419.587,"volume":40.5},{"timestamp":1742409840000,"open":419.587,"high":420.017,"low":419.546,"close":419.867,"volume":40.31999969482422},{"timestamp":1742409900000,"open":419.856,"high":420.056,"low":419.757,"close":419.807,"volume":43.16999816894531},{"timestamp":1742409960000,"open":419.797,"high":419.827,"low":419.616,"close":419.817,"volume":48.45000076293945},{"timestamp":1742410020000,"open":419.816,"high":419.827,"low":419.587,"close":419.787,"volume":39.5099983215332},{"timestamp":1742410080000,"open":419.786,"high":420.007,"low":419.776,"close":419.847,"volume":34.83000183105469},{"timestamp":1742410140000,"open":419.846,"high":420.087,"low":419.727,"close":419.747,"volume":35.970001220703125},{"timestamp":1742410200000,"open":419.747,"high":419.957,"low":419.746,"close":419.847,"volume":36.060001373291016},{"timestamp":1742410260000,"open":419.857,"high":420.007,"low":419.737,"close":419.977,"volume":33.5099983215332},{"timestamp":1742410320000,"open":419.986,"high":420.657,"low":419.986,"close":420.517,"volume":44.790000915527344},{"timestamp":1742410380000,"open":420.496,"high":421.077,"low":420.437,"close":420.947,"volume":47.220001220703125},{"timestamp":1742410440000,"open":420.947,"high":420.977,"low":420.516,"close":420.647,"volume":42.630001068115234},{"timestamp":1742410500000,"open":420.647,"high":420.887,"low":420.467,"close":420.847,"volume":37.04999923706055},{"timestamp":1742410560000,"open":420.847,"high":421.057,"low":420.796,"close":421.057,"volume":44.34000015258789},{"timestamp":1742410620000,"open":421.067,"high":421.267,"low":421.037,"close":421.096,"volume":43.5},{"timestamp":1742410680000,"open":421.097,"high":421.207,"low":420.766,"close":420.877,"volume":45.810001373291016},{"timestamp":1742410740000,"open":420.897,"high":421.027,"low":420.847,"close":420.936,"volume":34.20000076293945},{"timestamp":1742410800000,"open":420.937,"high":421.167,"low":420.887,"close":421.147,"volume":26.100000381469727},{"timestamp":1742410860000,"open":421.157,"high":421.207,"low":420.907,"close":420.927,"volume":26.280000686645508},{"timestamp":1742410920000,"open":420.917,"high":421.147,"low":420.906,"close":421.106,"volume":33.47999954223633},{"timestamp":1742410980000,"open":421.117,"high":421.177,"low":420.967,"close":421.117,"volume":35.54999923706055},{"timestamp":1742411040000,"open":421.127,"high":421.337,"low":421.006,"close":421.257,"volume":22.6200008392334},{"timestamp":1742411100000,"open":421.257,"high":421.687,"low":421.207,"close":421.517,"volume":27.8700008392334},{"timestamp":1742411160000,"open":421.516,"high":421.637,"low":421.487,"close":421.586,"volume":19.200000762939453},{"timestamp":1742411220000,"open":421.577,"high":421.897,"low":421.537,"close":421.877,"volume":21.450000762939453},{"timestamp":1742411280000,"open":421.867,"high":422.137,"low":421.776,"close":422.016,"volume":23.489999771118164},{"timestamp":1742411340000,"open":422.037,"high":422.307,"low":421.947,"close":422.197,"volume":22.31999969482422},{"timestamp":1742411400000,"open":422.186,"high":422.487,"low":422.167,"close":422.337,"volume":32.220001220703125},{"timestamp":1742411460000,"open":422.327,"high":422.347,"low":421.967,"close":421.977,"volume":31.739999771118164},{"timestamp":1742411520000,"open":421.966,"high":422.127,"low":421.707,"close":421.927,"volume":38.310001373291016},{"timestamp":1742411580000,"open":421.927,"high":421.957,"low":421.717,"close":421.857,"volume":28.31999969482422},{"timestamp":1742411640000,"open":421.857,"high":422.127,"low":421.787,"close":422.107,"volume":27.059999465942383},{"timestamp":1742411700000,"open":422.117,"high":422.207,"low":422.066,"close":422.177,"volume":25.3799991607666},{"timestamp":1742411760000,"open":422.167,"high":422.287,"low":421.886,"close":421.957,"volume":20.549999237060547},{"timestamp":1742411820000,"open":421.947,"high":421.997,"low":421.806,"close":421.927,"volume":22.139999389648438},{"timestamp":1742411880000,"open":421.927,"high":422.147,"low":421.687,"close":421.687,"volume":31.3799991607666},{"timestamp":1742411940000,"open":421.686,"high":421.937,"low":421.656,"close":421.777,"volume":31.860000610351562},{"timestamp":1742412000000,"open":421.817,"high":421.817,"low":421.397,"close":421.456,"volume":38.130001068115234},{"timestamp":1742412060000,"open":421.467,"high":421.557,"low":421.237,"close":421.407,"volume":32.459999084472656},{"timestamp":1742412120000,"open":421.416,"high":421.467,"low":421.176,"close":421.207,"volume":19.770000457763672},{"timestamp":1742412180000,"open":421.217,"high":421.267,"low":420.947,"close":421.126,"volume":27.420000076293945},{"timestamp":1742412240000,"open":421.117,"high":421.237,"low":421.007,"close":421.177,"volume":24.690000534057617},{"timestamp":1742412300000,"open":421.197,"high":421.277,"low":420.906,"close":420.947,"volume":21.540000915527344},{"timestamp":1742412360000,"open":420.946,"high":420.957,"low":420.717,"close":420.757,"volume":29.15999984741211},{"timestamp":1742412420000,"open":420.757,"high":420.767,"low":420.317,"close":420.427,"volume":30.65999984741211},{"timestamp":1742412480000,"open":420.447,"high":420.817,"low":420.186,"close":420.227,"volume":39},{"timestamp":1742412540000,"open":420.227,"high":420.516,"low":420.046,"close":420.487,"volume":42.630001068115234},{"timestamp":1742412600000,"open":420.487,"high":420.817,"low":420.346,"close":420.757,"volume":31.860000610351562},{"timestamp":1742412660000,"open":420.757,"high":420.957,"low":420.526,"close":420.577,"volume":30.989999771118164},{"timestamp":1742412720000,"open":420.587,"high":421.036,"low":420.557,"close":420.906,"volume":35.63999938964844},{"timestamp":1742412780000,"open":420.907,"high":421.197,"low":420.907,"close":421.187,"volume":27.299999237060547},{"timestamp":1742412840000,"open":421.196,"high":421.287,"low":420.956,"close":421.137,"volume":22.6200008392334},{"timestamp":1742412900000,"open":421.146,"high":421.177,"low":420.566,"close":420.587,"volume":32.90999984741211},{"timestamp":1742412960000,"open":420.597,"high":421.027,"low":420.576,"close":421.027,"volume":25.40999984741211},{"timestamp":1742413020000,"open":421.016,"high":421.187,"low":420.927,"close":421.187,"volume":23.940000534057617},{"timestamp":1742413080000,"open":421.226,"high":421.387,"low":421.146,"close":421.317,"volume":29.25},{"timestamp":1742413140000,"open":421.316,"high":421.407,"low":421.046,"close":421.077,"volume":36.5099983215332},{"timestamp":1742413200000,"open":421.076,"high":421.267,"low":420.937,"close":421.197,"volume":32.25},{"timestamp":1742413260000,"open":421.207,"high":421.456,"low":421.186,"close":421.307,"volume":27.989999771118164},{"timestamp":1742413320000,"open":421.327,"high":421.357,"low":421.026,"close":421.187,"volume":31.50119972229004},{"timestamp":1742413380000,"open":421.177,"high":421.337,"low":421.106,"close":421.187,"volume":31.950000762939453},{"timestamp":1742413440000,"open":421.207,"high":421.617,"low":421.187,"close":421.517,"volume":23.579999923706055},{"timestamp":1742413500000,"open":421.527,"high":421.687,"low":421.446,"close":421.507,"volume":26.639999389648438},{"timestamp":1742413560000,"open":421.497,"high":421.497,"low":421.237,"close":421.297,"volume":40.16999816894531},{"timestamp":1742413620000,"open":421.297,"high":421.417,"low":421.217,"close":421.327,"volume":29.43000030517578},{"timestamp":1742413680000,"open":421.327,"high":421.337,"low":421.127,"close":421.286,"volume":35.90999984741211},{"timestamp":1742413740000,"open":421.287,"high":421.347,"low":421.016,"close":421.187,"volume":27.719999313354492},{"timestamp":1742413800000,"open":421.166,"high":421.166,"low":420.346,"close":420.397,"volume":41.25},{"timestamp":1742413860000,"open":420.397,"high":420.417,"low":420.087,"close":420.417,"volume":33.119998931884766},{"timestamp":1742413920000,"open":420.407,"high":420.557,"low":420.226,"close":420.327,"volume":38.279998779296875},{"timestamp":1742413980000,"open":420.327,"high":420.607,"low":420.236,"close":420.487,"volume":27.18000030517578},{"timestamp":1742414040000,"open":420.487,"high":420.696,"low":420.326,"close":420.617,"volume":40.20000076293945},{"timestamp":1742414100000,"open":420.567,"high":420.597,"low":420.256,"close":420.327,"volume":34.290000915527344},{"timestamp":1742414160000,"open":420.327,"high":420.467,"low":420.177,"close":420.437,"volume":21.56999969482422},{"timestamp":1742414220000,"open":420.416,"high":420.466,"low":420.266,"close":420.367,"volume":24.8700008392334},{"timestamp":1742414280000,"open":420.386,"high":420.467,"low":420.217,"close":420.257,"volume":20.969999313354492},{"timestamp":1742414340000,"open":420.247,"high":420.477,"low":420.186,"close":420.407,"volume":44.790000915527344}]