[{"timestamp":1742394600000,"open":385.142,"high":385.622,"low":385.142,"close":385.622,"volume":0.042569998651742935},{"timestamp":1742394660000,"open":385.622,"high":385.622,"low":385.222,"close":385.222,"volume":0.015479999594390392},{"timestamp":1742394720000,"open":385.172,"high":385.222,"low":385.172,"close":385.222,"volume":0.012900000438094139},{"timestamp":1742394780000,"open":385.222,"high":385.222,"low":383.162,"close":383.322,"volume":0.04515000060200691},{"timestamp":1742394840000,"open":383.322,"high":384.762,"low":383.322,"close":384.762,"volume":0.08642999827861786},{"timestamp":1742394900000,"open":384.762,"high":384.762,"low":384.762,"close":384.762,"volume":0.002580000087618828},{"timestamp":1742395020000,"open":384.802,"high":385.012,"low":384.802,"close":385.012,"volume":0.011610000394284725},{"timestamp":1742395080000,"open":385.012,"high":386.352,"low":385.012,"close":386.352,"volume":0.018060000613331795},{"timestamp":1742395140000,"open":386.252,"high":386.252,"low":385.442,"close":385.552,"volume":0.029670000076293945},{"timestamp":1742395200000,"open":385.512,"high":385.512,"low":385.462,"close":385.512,"volume":0.007739999797195196},{"timestamp":1742395260000,"open":385.462,"high":385.462,"low":385.462,"close":385.462,"volume":0.001290000043809414},{"timestamp":1742395320000,"open":385.532,"high":385.532,"low":385.532,"close":385.532,"volume":0.02322000078856945},{"timestamp":1742395380000,"open":385.532,"high":385.532,"low":385.522,"close":385.522,"volume":0.02322000078856945},{"timestamp":1742395440000,"open":386.522,"high":386.522,"low":386.522,"close":386.522,"volume":0.002580000087618828},{"timestamp":1742395500000,"open":386.542,"high":386.542,"low":386.542,"close":386.542,"volume":0.003869999898597598},{"timestamp":1742395560000,"open":386.522,"high":386.522,"low":386.472,"close":386.492,"volume":0.03740999847650528},{"timestamp":1742395620000,"open":386.492,"high":386.492,"low":386.492,"close":386.492,"volume":0.001290000043809414},{"timestamp":1742395680000,"open":386.492,"high":386.492,"low":386.372,"close":386.422,"volume":0.02322000078856945},{"timestamp":1742395740000,"open":386.432,"high":386.482,"low":386.422,"close":386.472,"volume":0.02322000078856945},{"timestamp":1742395800000,"open":386.482,"high":387.292,"low":386.482,"close":387.292,"volume":0.011610000394284725},{"timestamp":1742395860000,"open":387.292,"high":387.292,"low":387.242,"close":387.262,"volume":0.007739999797195196},{"timestamp":1742395920000,"open":387.242,"high":387.242,"low":387.172,"close":387.232,"volume":0.015479999594390392},{"timestamp":1742396040000,"open":387.272,"high":387.272,"low":387.272,"close":387.272,"volume":0.011610000394284725},{"timestamp":1742396100000,"open":387.232,"high":387.232,"low":384.812,"close":384.952,"volume":0.04901999980211258},{"timestamp":1742396160000,"open":385.642,"high":385.732,"low":385.642,"close":385.692,"volume":0.007739999797195196},{"timestamp":1742396220000,"open":385.692,"high":385.742,"low":385.692,"close":385.732,"volume":0.019349999725818634},{"timestamp":1742396280000,"open":385.732,"high":385.732,"low":384.762,"close":384.962,"volume":0.03740999847650528},{"timestamp":1742396340000,"open":384.992,"high":385.002,"low":384.762,"close":385.002,"volume":0.019349999725818634},{"timestamp":1742396400000,"open":385.002,"high":385.052,"low":385.002,"close":385.052,"volume":0.07481999695301056},{"timestamp":1742396460000,"open":385.052,"high":385.312,"low":385.052,"close":385.312,"volume":0.027089999988675117},{"timestamp":1742396520000,"open":385.372,"high":386.002,"low":385.372,"close":386.002,"volume":0.030959999188780785},{"timestamp":1742396580000,"open":386.402,"high":386.412,"low":386.402,"close":386.412,"volume":0.005160000175237656},{"timestamp":1742396640000,"open":386.412,"high":386.412,"low":386.412,"close":386.412,"volume":0.002580000087618828},{"timestamp":1742396700000,"open":386.412,"high":386.672,"low":386.412,"close":386.672,"volume":0.015479999594390392},{"timestamp":1742396760000,"open":386.702,"high":387.502,"low":386.702,"close":387.502,"volume":0.0464400015771389},{"timestamp":1742396820000,"open":387.502,"high":387.502,"low":387.452,"close":387.452,"volume":0.018060000613331795},{"timestamp":1742396880000,"open":387.982,"high":388.192,"low":387.982,"close":388.192,"volume":0.025800000876188278},{"timestamp":1742396940000,"open":388.242,"high":388.242,"low":388.242,"close":388.242,"volume":0.005160000175237656},{"timestamp":1742397000000,"open":388.242,"high":388.242,"low":388.242,"close":388.242,"volume":0.001290000043809414},{"timestamp":1742397060000,"open":388.262,"high":388.262,"low":388.262,"close":388.262,"volume":0.002580000087618828},{"timestamp":1742397120000,"open":388.212,"high":388.212,"low":385.592,"close":386.752,"volume":0.020640000700950623},{"timestamp":1742397180000,"open":386.762,"high":387.292,"low":386.762,"close":387.282,"volume":0.016769999638199806},{"timestamp":1742397240000,"open":387.282,"high":388.252,"low":387.282,"close":387.282,"volume":0.042569998651742935},{"timestamp":1742397300000,"open":387.282,"high":387.282,"low":387.282,"close":387.282,"volume":0.014189999550580978},{"timestamp":1742397360000,"open":387.282,"high":387.412,"low":387.282,"close":387.412,"volume":0.012900000438094139},{"timestamp":1742397420000,"open":387.452,"high":387.452,"low":387.432,"close":387.452,"volume":0.003869999898597598},{"timestamp":1742397480000,"open":387.452,"high":387.842,"low":387.452,"close":387.842,"volume":0.014189999550580978},{"timestamp":1742397540000,"open":387.842,"high":388.032,"low":387.842,"close":387.992,"volume":0.014189999550580978},{"timestamp":1742397660000,"open":387.992,"high":387.992,"low":387.842,"close":387.852,"volume":0.009030000306665897},{"timestamp":1742397720000,"open":387.852,"high":387.852,"low":387.852,"close":387.852,"volume":0.003869999898597598},{"timestamp":1742397780000,"open":387.852,"high":387.852,"low":387.852,"close":387.852,"volume":0.002580000087618828},{"timestamp":1742397840000,"open":387.852,"high":387.852,"low":387.852,"close":387.852,"volume":0.005160000175237656},{"timestamp":1742397900000,"open":387.852,"high":387.852,"low":387.662,"close":387.662,"volume":0.025800000876188278},{"timestamp":1742397960000,"open":387.662,"high":387.662,"low":387.342,"close":387.662,"volume":0.009030000306665897},{"timestamp":1742398020000,"open":387.612,"high":387.662,"low":387.612,"close":387.662,"volume":0.002580000087618828},{"timestamp":1742398140000,"open":387.662,"high":387.662,"low":387.662,"close":387.662,"volume":0.003869999898597598},{"timestamp":1742398260000,"open":387.702,"high":387.702,"low":387.702,"close":387.702,"volume":0.001290000043809414},{"timestamp":1742398320000,"open":387.702,"high":387.862,"low":387.702,"close":387.712,"volume":0.009030000306665897},{"timestamp":1742398380000,"open":387.712,"high":387.902,"low":387.712,"close":387.902,"volume":0.021929999813437462},{"timestamp":1742398440000,"open":387.902,"high":387.902,"low":387.902,"close":387.902,"volume":0.005160000175237656},{"timestamp":1742398500000,"open":387.902,"high":387.902,"low":387.852,"close":387.902,"volume":0.005160000175237656},{"timestamp":1742398560000,"open":387.902,"high":387.902,"low":387.892,"close":387.902,"volume":0.009030000306665897},{"timestamp":1742398620000,"open":387.912,"high":387.912,"low":387.902,"close":387.902,"volume":0.011610000394284725},{"timestamp":1742398680000,"open":387.902,"high":387.902,"low":387.902,"close":387.902,"volume":0.002580000087618828},{"timestamp":1742398740000,"open":387.902,"high":387.912,"low":387.862,"close":387.902,"volume":0.009030000306665897},{"timestamp":1742398800000,"open":387.862,"high":387.902,"low":387.862,"close":387.862,"volume":0.003869999898597598},{"timestamp":1742398860000,"open":387.852,"high":387.862,"low":386.762,"close":387.092,"volume":0.054179999977350235},{"timestamp":1742398920000,"open":386.762,"high":387.272,"low":386.762,"close":387.272,"volume":0.027089999988675117},{"timestamp":1742398980000,"open":387.282,"high":387.292,"low":387.282,"close":387.282,"volume":0.02450999990105629},{"timestamp":1742399040000,"open":387.282,"high":387.312,"low":387.282,"close":387.302,"volume":0.043859999626874924},{"timestamp":1742399100000,"open":387.312,"high":387.322,"low":387.312,"close":387.322,"volume":0.028379999101161957},{"timestamp":1742399160000,"open":387.322,"high":387.332,"low":387.292,"close":387.292,"volume":0.011610000394284725},{"timestamp":1742399220000,"open":387.272,"high":387.302,"low":386.772,"close":386.812,"volume":0.025800000876188278},{"timestamp":1742399280000,"open":386.822,"high":386.822,"low":386.802,"close":386.802,"volume":0.010320000350475311},{"timestamp":1742399340000,"open":386.812,"high":388.082,"low":386.812,"close":388.032,"volume":0.06063000112771988},{"timestamp":1742399400000,"open":388.032,"high":388.052,"low":387.672,"close":387.672,"volume":0.041280001401901245},{"timestamp":1742399460000,"open":387.672,"high":387.672,"low":386.752,"close":386.782,"volume":0.02322000078856945},{"timestamp":1742399520000,"open":386.782,"high":387.062,"low":386.782,"close":387.062,"volume":0.02450999990105629},{"timestamp":1742399580000,"open":387.122,"high":387.682,"low":387.122,"close":387.342,"volume":0.03869999945163727},{"timestamp":1742399640000,"open":387.342,"high":387.452,"low":387.292,"close":387.292,"volume":0.03869999945163727},{"timestamp":1742399700000,"open":387.292,"high":387.292,"low":386.402,"close":386.472,"volume":0.03612000122666359},{"timestamp":1742399760000,"open":385.282,"high":385.362,"low":385.282,"close":385.302,"volume":0.02322000078856945},{"timestamp":1742399820000,"open":385.282,"high":385.312,"low":385.282,"close":385.312,"volume":0.005160000175237656},{"timestamp":1742399880000,"open":385.322,"high":385.322,"low":385.322,"close":385.322,"volume":0.001290000043809414},{"timestamp":1742399940000,"open":385.312,"high":385.682,"low":385.312,"close":385.532,"volume":0.014189999550580978},{"timestamp":1742400000000,"open":385.532,"high":386.052,"low":385.532,"close":386.052,"volume":0.0348300002515316},{"timestamp":1742400060000,"open":386.052,"high":386.052,"low":386.042,"close":386.042,"volume":0.009030000306665897},{"timestamp":1742400120000,"open":386.042,"high":386.042,"low":386.032,"close":386.032,"volume":0.002580000087618828},{"timestamp":1742400180000,"open":384.552,"high":384.822,"low":384.552,"close":384.822,"volume":0.02322000078856945},{"timestamp":1742400240000,"open":384.832,"high":385.392,"low":384.802,"close":385.372,"volume":0.054179999977350235},{"timestamp":1742400300000,"open":385.362,"high":385.432,"low":385.362,"close":385.382,"volume":0.0064500002190470695},{"timestamp":1742400360000,"open":385.422,"high":385.482,"low":385.422,"close":385.482,"volume":0.005160000175237656},{"timestamp":1742400420000,"open":385.522,"high":385.522,"low":385.522,"close":385.522,"volume":0.001290000043809414},{"timestamp":1742400480000,"open":385.522,"high":385.552,"low":385.002,"close":385.372,"volume":0.021929999813437462},{"timestamp":1742400540000,"open":385.002,"high":385.012,"low":385.002,"close":385.012,"volume":0.002580000087618828},{"timestamp":1742400600000,"open":385.012,"high":385.012,"low":383.992,"close":384.752,"volume":0.041280001401901245},{"timestamp":1742400660000,"open":384.762,"high":385.002,"low":384.752,"close":384.962,"volume":0.029670000076293945},{"timestamp":1742400720000,"open":384.972,"high":385.012,"low":384.972,"close":385.012,"volume":0.019349999725818634},{"timestamp":1742400780000,"open":385.022,"high":385.022,"low":384.852,"close":384.882,"volume":0.010320000350475311},{"timestamp":1742400840000,"open":384.892,"high":384.932,"low":384.672,"close":384.682,"volume":0.0064500002190470695},{"timestamp":1742400900000,"open":384.692,"high":384.692,"low":384.692,"close":384.692,"volume":0.001290000043809414},{"timestamp":1742400960000,"open":384.702,"high":384.722,"low":384.702,"close":384.722,"volume":0.002580000087618828},{"timestamp":1742401020000,"open":384.742,"high":384.802,"low":384.742,"close":384.802,"volume":0.003869999898597598},{"timestamp":1742401080000,"open":384.812,"high":384.852,"low":384.812,"close":384.852,"volume":0.005160000175237656},{"timestamp":1742401140000,"open":384.862,"high":384.922,"low":384.862,"close":384.922,"volume":0.003869999898597598},{"timestamp":1742401200000,"open":384.932,"high":384.932,"low":384.932,"close":384.932,"volume":0.001290000043809414},{"timestamp":1742401260000,"open":384.882,"high":384.882,"low":384.882,"close":384.882,"volume":0.001290000043809414},{"timestamp":1742401320000,"open":384.892,"high":385.502,"low":384.892,"close":385.502,"volume":0.0464400015771389},{"timestamp":1742401380000,"open":385.512,"high":385.552,"low":385.512,"close":385.552,"volume":0.019349999725818634},{"timestamp":1742401440000,"open":385.552,"high":385.552,"low":385.532,"close":385.532,"volume":0.003869999898597598},{"timestamp":1742401500000,"open":385.532,"high":385.532,"low":385.502,"close":385.532,"volume":0.003869999898597598},{"timestamp":1742401620000,"open":385.532,"high":385.902,"low":385.522,"close":385.632,"volume":0.030959999188780785},{"timestamp":1742401680000,"open":385.642,"high":386.312,"low":385.602,"close":386.302,"volume":0.06063000112771988},{"timestamp":1742401740000,"open":386.312,"high":386.622,"low":386.312,"close":386.552,"volume":0.03612000122666359},{"timestamp":1742401800000,"open":386.282,"high":386.382,"low":386.282,"close":386.332,"volume":0.007739999797195196},{"timestamp":1742401860000,"open":385.852,"high":385.852,"low":384.912,"close":384.972,"volume":0.014189999550580978},{"timestamp":1742401920000,"open":385.032,"high":385.042,"low":385.032,"close":385.042,"volume":0.002580000087618828},{"timestamp":1742401980000,"open":385.062,"high":385.062,"low":382.802,"close":382.802,"volume":0.005160000175237656},{"timestamp":1742402040000,"open":382.812,"high":383.372,"low":382.812,"close":383.372,"volume":0.05934000015258789},{"timestamp":1742402100000,"open":383.382,"high":383.822,"low":383.372,"close":383.822,"volume":0.06191999837756157},{"timestamp":1742402160000,"open":383.822,"high":383.832,"low":383.822,"close":383.832,"volume":0.014189999550580978},{"timestamp":1742402220000,"open":383.872,"high":383.872,"low":383.872,"close":383.872,"volume":0.002580000087618828},{"timestamp":1742402280000,"open":383.842,"high":384.522,"low":383.842,"close":384.092,"volume":0.032249998301267624},{"timestamp":1742402340000,"open":384.102,"high":384.282,"low":384.102,"close":384.282,"volume":0.003869999898597598},{"timestamp":1742402400000,"open":384.302,"high":384.382,"low":384.302,"close":384.382,"volume":0.007739999797195196},{"timestamp":1742402460000,"open":384.382,"high":384.382,"low":384.322,"close":384.322,"volume":0.009030000306665897},{"timestamp":1742402520000,"open":384.312,"high":384.962,"low":384.312,"close":384.962,"volume":0.03999000042676926},{"timestamp":1742402580000,"open":384.972,"high":385.472,"low":384.972,"close":385.472,"volume":0.009030000306665897},{"timestamp":1742402640000,"open":385.482,"high":385.482,"low":385.482,"close":385.482,"volume":0.001290000043809414},{"timestamp":1742402760000,"open":385.492,"high":385.502,"low":385.492,"close":385.492,"volume":0.003869999898597598},{"timestamp":1742402820000,"open":385.502,"high":385.502,"low":385.502,"close":385.502,"volume":0.002580000087618828},{"timestamp":1742402880000,"open":385.512,"high":385.512,"low":385.502,"close":385.502,"volume":0.003869999898597598},{"timestamp":1742402940000,"open":385.502,"high":385.502,"low":385.422,"close":385.422,"volume":0.021929999813437462},{"timestamp":1742403000000,"open":385.432,"high":385.432,"low":385.432,"close":385.432,"volume":0.001290000043809414},{"timestamp":1742403060000,"open":385.442,"high":385.442,"low":385.442,"close":385.442,"volume":0.001290000043809414},{"timestamp":1742403120000,"open":385.222,"high":385.222,"low":384.982,"close":384.982,"volume":0.025800000876188278},{"timestamp":1742403180000,"open":384.982,"high":385.002,"low":384.982,"close":384.982,"volume":0.010320000350475311},{"timestamp":1742403240000,"open":384.962,"high":384.962,"low":384.882,"close":384.882,"volume":0.0064500002190470695},{"timestamp":1742403300000,"open":385.102,"high":385.102,"low":385.102,"close":385.102,"volume":0.0064500002190470695},{"timestamp":1742403360000,"open":385.112,"high":385.122,"low":385.102,"close":385.122,"volume":0.007739999797195196},{"timestamp":1742403420000,"open":385.122,"high":385.122,"low":385.122,"close":385.122,"volume":0.005160000175237656},{"timestamp":1742403540000,"open":385.122,"high":385.172,"low":385.122,"close":385.172,"volume":0.007739999797195196},{"timestamp":1742403600000,"open":385.182,"high":385.472,"low":385.162,"close":385.162,"volume":0.029670000076293945},{"timestamp":1742403660000,"open":385.142,"high":385.142,"low":384.792,"close":384.792,"volume":0.003869999898597598},{"timestamp":1742403720000,"open":384.792,"high":384.802,"low":384.792,"close":384.802,"volume":0.011610000394284725},{"timestamp":1742403780000,"open":384.802,"high":384.802,"low":383.892,"close":383.912,"volume":0.016769999638199806},{"timestamp":1742403840000,"open":383.912,"high":383.912,"low":383.342,"close":383.382,"volume":0.014189999550580978},{"timestamp":1742403900000,"open":383.392,"high":383.702,"low":383.392,"close":383.702,"volume":0.029670000076293945},{"timestamp":1742403960000,"open":383.992,"high":384.222,"low":383.992,"close":384.052,"volume":0.028379999101161957},{"timestamp":1742404020000,"open":384.052,"high":384.052,"low":384.042,"close":384.042,"volume":0.016769999638199806},{"timestamp":1742404080000,"open":384.012,"high":384.032,"low":382.992,"close":383.252,"volume":0.019349999725818634},{"timestamp":1742404140000,"open":383.212,"high":383.252,"low":383.152,"close":383.152,"volume":0.012900000438094139},{"timestamp":1742404200000,"open":382.992,"high":383.312,"low":382.992,"close":383.302,"volume":0.027089999988675117},{"timestamp":1742404260000,"open":383.382,"high":383.402,"low":383.382,"close":383.402,"volume":0.002580000087618828},{"timestamp":1742404320000,"open":383.402,"high":383.402,"low":383.402,"close":383.402,"volume":0.002580000087618828},{"timestamp":1742404380000,"open":383.402,"high":383.402,"low":383.382,"close":383.392,"volume":0.005160000175237656},{"timestamp":1742404440000,"open":382.992,"high":383.012,"low":382.992,"close":383.012,"volume":0.0064500002190470695},{"timestamp":1742404500000,"open":383.012,"high":383.012,"low":383.002,"close":383.002,"volume":0.002580000087618828},{"timestamp":1742404560000,"open":383.022,"high":383.022,"low":382.942,"close":382.942,"volume":0.015479999594390392},{"timestamp":1742404620000,"open":381.222,"high":382.072,"low":381.222,"close":382.072,"volume":0.03999000042676926},{"timestamp":1742404680000,"open":382.122,"high":382.222,"low":382.122,"close":382.222,"volume":0.0064500002190470695},{"timestamp":1742404740000,"open":382.212,"high":382.242,"low":382.212,"close":382.222,"volume":0.02450999990105629},{"timestamp":1742404800000,"open":382.222,"high":382.222,"low":382.212,"close":382.212,"volume":0.0064500002190470695},{"timestamp":1742404860000,"open":382.212,"high":382.452,"low":382.212,"close":382.212,"volume":0.018060000613331795},{"timestamp":1742404920000,"open":382.222,"high":382.222,"low":382.212,"close":382.212,"volume":0.002580000087618828},{"timestamp":1742404980000,"open":382.212,"high":382.212,"low":382.212,"close":382.212,"volume":0.001290000043809414},{"timestamp":1742405040000,"open":382.212,"high":382.212,"low":381.202,"close":381.252,"volume":0.032249998301267624},{"timestamp":1742405100000,"open":381.242,"high":381.252,"low":381.242,"close":381.242,"volume":0.009030000306665897},{"timestamp":1742405160000,"open":381.252,"high":381.442,"low":381.242,"close":381.362,"volume":0.0348300002515316},{"timestamp":1742405220000,"open":381.362,"high":381.442,"low":381.362,"close":381.432,"volume":0.011610000394284725},{"timestamp":1742405280000,"open":381.432,"high":381.832,"low":381.402,"close":381.822,"volume":0.007739999797195196},{"timestamp":1742405340000,"open":381.992,"high":382.342,"low":381.992,"close":382.262,"volume":0.020640000700950623},{"timestamp":1742405400000,"open":382.252,"high":382.392,"low":382.242,"close":382.242,"volume":0.0464400015771389},{"timestamp":1742405460000,"open":382.252,"high":382.252,"low":381.992,"close":381.992,"volume":0.02322000078856945},{"timestamp":1742405520000,"open":381.992,"high":381.992,"low":381.192,"close":381.222,"volume":0.02322000078856945},{"timestamp":1742405580000,"open":381.212,"high":381.222,"low":381.172,"close":381.172,"volume":0.014189999550580978},{"timestamp":1742405640000,"open":381.182,"high":381.182,"low":381.182,"close":381.182,"volume":0.003869999898597598},{"timestamp":1742405700000,"open":381.192,"high":381.222,"low":381.182,"close":381.222,"volume":0.009030000306665897},{"timestamp":1742405760000,"open":381.232,"high":381.232,"low":381.232,"close":381.232,"volume":0.001290000043809414},{"timestamp":1742405820000,"open":381.272,"high":381.292,"low":381.272,"close":381.292,"volume":0.010320000350475311},{"timestamp":1742405880000,"open":381.282,"high":381.432,"low":381.282,"close":381.432,"volume":0.041280001401901245},{"timestamp":1742405940000,"open":381.442,"high":381.732,"low":381.442,"close":381.732,"volume":0.042569998651742935},{"timestamp":1742406000000,"open":381.742,"high":381.762,"low":381.732,"close":381.752,"volume":0.032249998301267624},{"timestamp":1742406060000,"open":381.762,"high":381.792,"low":381.762,"close":381.792,"volume":0.0064500002190470695},{"timestamp":1742406120000,"open":381.802,"high":382.362,"low":381.792,"close":381.972,"volume":0.05934000015258789},{"timestamp":1742406240000,"open":381.972,"high":381.972,"low":381.742,"close":381.892,"volume":0.015479999594390392},{"timestamp":1742406300000,"open":381.892,"high":381.892,"low":381.892,"close":381.892,"volume":0.001290000043809414},{"timestamp":1742406360000,"open":381.902,"high":381.902,"low":381.002,"close":381.162,"volume":0.021929999813437462},{"timestamp":1742406420000,"open":381.182,"high":381.242,"low":381.162,"close":381.222,"volume":0.012900000438094139},{"timestamp":1742406480000,"open":381.192,"high":381.192,"low":381.042,"close":381.042,"volume":0.010320000350475311},{"timestamp":1742406540000,"open":381.002,"high":381.022,"low":380.962,"close":381.012,"volume":0.019349999725818634},{"timestamp":1742406600000,"open":381.012,"high":381.182,"low":381.012,"close":381.162,"volume":0.03740999847650528},{"timestamp":1742406660000,"open":381.162,"high":381.392,"low":381.162,"close":381.362,"volume":0.028379999101161957},{"timestamp":1742406720000,"open":381.362,"high":381.652,"low":381.362,"close":381.652,"volume":0.0464400015771389},{"timestamp":1742406780000,"open":381.932,"high":381.962,"low":381.932,"close":381.962,"volume":0.005160000175237656},{"timestamp":1742406900000,"open":381.972,"high":382.032,"low":381.972,"close":382.032,"volume":0.0064500002190470695},{"timestamp":1742406960000,"open":382.032,"high":382.032,"low":382.032,"close":382.032,"volume":0.001290000043809414},{"timestamp":1742407020000,"open":382.032,"high":382.052,"low":382.032,"close":382.052,"volume":0.005160000175237656},{"timestamp":1742407140000,"open":382.292,"high":382.292,"low":382.052,"close":382.092,"volume":0.0064500002190470695},{"timestamp":1742407200000,"open":381.942,"high":382.432,"low":381.832,"close":381.832,"volume":0.019349999725818634},{"timestamp":1742407260000,"open":381.852,"high":381.862,"low":381.852,"close":381.862,"volume":0.002580000087618828},{"timestamp":1742407320000,"open":381.862,"high":381.862,"low":381.602,"close":381.602,"volume":0.012900000438094139},{"timestamp":1742407380000,"open":381.592,"high":381.772,"low":381.592,"close":381.712,"volume":0.007739999797195196},{"timestamp":1742407440000,"open":381.712,"high":381.712,"low":381.662,"close":381.662,"volume":0.011610000394284725},{"timestamp":1742407500000,"open":381.242,"high":381.872,"low":381.242,"close":381.872,"volume":0.012900000438094139},{"timestamp":1742407560000,"open":381.872,"high":381.962,"low":381.872,"close":381.962,"volume":0.025800000876188278},{"timestamp":1742407680000,"open":381.962,"high":381.962,"low":381.962,"close":381.962,"volume":0.001290000043809414},{"timestamp":1742407740000,"open":381.962,"high":381.962,"low":381.962,"close":381.962,"volume":0.002580000087618828},{"timestamp":1742407800000,"open":381.962,"high":382.322,"low":381.962,"close":382.292,"volume":0.0696600005030632},{"timestamp":1742407860000,"open":382.312,"high":382.502,"low":382.292,"close":382.312,"volume":0.010320000350475311},{"timestamp":1742407920000,"open":382.332,"high":382.332,"low":382.332,"close":382.332,"volume":0.001290000043809414},{"timestamp":1742407980000,"open":382.152,"high":382.152,"low":382.152,"close":382.152,"volume":0.001290000043809414},{"timestamp":1742408040000,"open":382.332,"high":382.352,"low":382.332,"close":382.352,"volume":0.003869999898597598},{"timestamp":1742408160000,"open":382.332,"high":382.332,"low":382.332,"close":382.332,"volume":0.003869999898597598},{"timestamp":1742408280000,"open":382.342,"high":382.342,"low":382.342,"close":382.342,"volume":0.001290000043809414},{"timestamp":1742408340000,"open":382.342,"high":382.452,"low":382.342,"close":382.402,"volume":0.005160000175237656},{"timestamp":1742408400000,"open":382.362,"high":382.362,"low":382.362,"close":382.362,"volume":0.001290000043809414},{"timestamp":1742408460000,"open":382.152,"high":382.152,"low":382.152,"close":382.152,"volume":0.001290000043809414},{"timestamp":1742408520000,"open":382.192,"high":382.192,"low":382.192,"close":382.192,"volume":0.001290000043809414},{"timestamp":1742408580000,"open":382.202,"high":382.212,"low":382.202,"close":382.212,"volume":0.005160000175237656},{"timestamp":1742408640000,"open":382.062,"high":382.062,"low":382.062,"close":382.062,"volume":0.001290000043809414},{"timestamp":1742408760000,"open":382.062,"high":382.062,"low":381.042,"close":381.312,"volume":0.03353999927639961},{"timestamp":1742408820000,"open":381.322,"high":382.082,"low":381.162,"close":382.062,"volume":0.08256000280380249},{"timestamp":1742408880000,"open":382.062,"high":382.142,"low":382.062,"close":382.142,"volume":0.015479999594390392},{"timestamp":1742408940000,"open":382.152,"high":382.152,"low":382.142,"close":382.142,"volume":0.005160000175237656},{"timestamp":1742409000000,"open":382.152,"high":382.162,"low":382.152,"close":382.162,"volume":0.002580000087618828},{"timestamp":1742409060000,"open":382.172,"high":382.212,"low":382.172,"close":382.212,"volume":0.003869999898597598},{"timestamp":1742409120000,"open":382.212,"high":382.212,"low":382.212,"close":382.212,"volume":0.003869999898597598},{"timestamp":1742409180000,"open":382.192,"high":382.192,"low":382.172,"close":382.172,"volume":0.003869999898597598},{"timestamp":1742409300000,"open":382.162,"high":382.162,"low":382.122,"close":382.142,"volume":0.011610000394284725},{"timestamp":1742409360000,"open":382.122,"high":382.122,"low":382.122,"close":382.122,"volume":0.005160000175237656},{"timestamp":1742409420000,"open":382.132,"high":382.152,"low":382.132,"close":382.152,"volume":0.003869999898597598},{"timestamp":1742409480000,"open":382.152,"high":382.152,"low":382.152,"close":382.152,"volume":0.012900000438094139},{"timestamp":1742409540000,"open":382.182,"high":382.252,"low":382.182,"close":382.242,"volume":0.028379999101161957},{"timestamp":1742409600000,"open":382.252,"high":382.602,"low":382.242,"close":382.502,"volume":0.028379999101161957},{"timestamp":1742409660000,"open":382.452,"high":382.452,"low":382.322,"close":382.352,"volume":0.010320000350475311},{"timestamp":1742409720000,"open":382.352,"high":382.352,"low":382.352,"close":382.352,"volume":0.002580000087618828},{"timestamp":1742409840000,"open":382.372,"high":382.942,"low":382.372,"close":382.942,"volume":0.041280001401901245},{"timestamp":1742409900000,"open":382.972,"high":383.632,"low":382.972,"close":383.632,"volume":0.032249998301267624},{"timestamp":1742409960000,"open":383.632,"high":383.692,"low":383.632,"close":383.692,"volume":0.010320000350475311},{"timestamp":1742410020000,"open":383.692,"high":383.692,"low":383.692,"close":383.692,"volume":0.001290000043809414},{"timestamp":1742410080000,"open":383.692,"high":383.702,"low":383.692,"close":383.702,"volume":0.003869999898597598},{"timestamp":1742410140000,"open":383.702,"high":383.732,"low":383.702,"close":383.732,"volume":0.005160000175237656},{"timestamp":1742410200000,"open":383.742,"high":384.152,"low":383.742,"close":384.152,"volume":0.027089999988675117},{"timestamp":1742410260000,"open":384.152,"high":384.292,"low":384.152,"close":384.292,"volume":0.005160000175237656},{"timestamp":1742410320000,"open":384.292,"high":384.292,"low":383.752,"close":383.752,"volume":0.010320000350475311},{"timestamp":1742410440000,"open":383.762,"high":383.782,"low":383.762,"close":383.782,"volume":0.002580000087618828},{"timestamp":1742410500000,"open":383.792,"high":383.802,"low":383.792,"close":383.802,"volume":0.0064500002190470695},{"timestamp":1742410680000,"open":383.802,"high":383.802,"low":383.792,"close":383.792,"volume":0.002580000087618828},{"timestamp":1742410740000,"open":383.792,"high":383.792,"low":383.792,"close":383.792,"volume":0.001290000043809414},{"timestamp":1742410800000,"open":383.802,"high":384.262,"low":383.802,"close":384.262,"volume":0.04515000060200691},{"timestamp":1742410860000,"open":384.172,"high":384.172,"low":384.082,"close":384.122,"volume":0.014189999550580978},{"timestamp":1742410920000,"open":384.162,"high":384.222,"low":384.042,"close":384.062,"volume":0.015479999594390392},{"timestamp":1742410980000,"open":384.042,"high":384.062,"low":383.962,"close":384.062,"volume":0.011610000394284725},{"timestamp":1742411040000,"open":384.062,"high":384.062,"low":384.062,"close":384.062,"volume":0.002580000087618828},{"timestamp":1742411100000,"open":384.062,"high":384.132,"low":384.062,"close":384.132,"volume":0.0064500002190470695},{"timestamp":1742411160000,"open":384.132,"high":385.252,"low":384.132,"close":385.182,"volume":0.0464400015771389},{"timestamp":1742411220000,"open":385.192,"high":385.972,"low":385.192,"close":385.672,"volume":0.0064500002190470695},{"timestamp":1742411280000,"open":385.612,"high":385.852,"low":385.092,"close":385.422,"volume":0.02450999990105629},{"timestamp":1742411340000,"open":385.822,"high":385.832,"low":385.422,"close":385.552,"volume":0.041280001401901245},{"timestamp":1742411400000,"open":385.822,"high":385.822,"low":385.552,"close":385.812,"volume":0.03612000122666359},{"timestamp":1742411460000,"open":385.552,"high":385.812,"low":385.092,"close":385.092,"volume":0.011610000394284725},{"timestamp":1742411520000,"open":385.092,"high":385.492,"low":385.042,"close":385.462,"volume":0.0348300002515316},{"timestamp":1742411580000,"open":385.492,"high":385.552,"low":385.492,"close":385.552,"volume":0.007739999797195196},{"timestamp":1742411640000,"open":385.392,"high":385.852,"low":385.392,"close":385.852,"volume":0.0064500002190470695},{"timestamp":1742411700000,"open":385.792,"high":385.862,"low":385.402,"close":385.402,"volume":0.012900000438094139},{"timestamp":1742411760000,"open":385.392,"high":385.392,"low":384.402,"close":384.962,"volume":0.029670000076293945},{"timestamp":1742411820000,"open":384.962,"high":384.992,"low":384.272,"close":384.292,"volume":0.02450999990105629},{"timestamp":1742411880000,"open":384.292,"high":384.302,"low":383.192,"close":383.222,"volume":0.009030000306665897},{"timestamp":1742411940000,"open":383.262,"high":383.992,"low":383.262,"close":383.982,"volume":0.012900000438094139},{"timestamp":1742412000000,"open":383.982,"high":383.982,"low":383.982,"close":383.982,"volume":0.009030000306665897},{"timestamp":1742412060000,"open":383.982,"high":384.002,"low":383.982,"close":384.002,"volume":0.003869999898597598},{"timestamp":1742412120000,"open":384.002,"high":384.002,"low":384.002,"close":384.002,"volume":0.001290000043809414},{"timestamp":1742412180000,"open":384.002,"high":384.202,"low":384.002,"close":384.202,"volume":0.009030000306665897},{"timestamp":1742412240000,"open":384.202,"high":384.202,"low":384.002,"close":384.202,"volume":0.032249998301267624},{"timestamp":1742412300000,"open":384.202,"high":384.202,"low":384.202,"close":384.202,"volume":0.001290000043809414},{"timestamp":1742412360000,"open":384.202,"high":384.882,"low":384.202,"close":384.812,"volume":0.027089999988675117},{"timestamp":1742412420000,"open":384.812,"high":384.812,"low":384.812,"close":384.812,"volume":0.010320000350475311},{"timestamp":1742412480000,"open":384.812,"high":384.832,"low":384.812,"close":384.832,"volume":0.009030000306665897},{"timestamp":1742412540000,"open":384.832,"high":384.832,"low":384.832,"close":384.832,"volume":0.007739999797195196},{"timestamp":1742412600000,"open":384.832,"high":385.232,"low":384.832,"close":384.952,"volume":0.03612000122666359},{"timestamp":1742412660000,"open":384.952,"high":385.002,"low":384.952,"close":384.972,"volume":0.019349999725818634},{"timestamp":1742412720000,"open":384.972,"high":384.972,"low":384.972,"close":384.972,"volume":0.002580000087618828},{"timestamp":1742412900000,"open":384.992,"high":384.992,"low":384.762,"close":384.792,"volume":0.011610000394284725},{"timestamp":1742412960000,"open":384.792,"high":384.792,"low":384.672,"close":384.672,"volume":0.011610000394284725},{"timestamp":1742413020000,"open":384.672,"high":384.672,"low":384.652,"close":384.652,"volume":0.003869999898597598},{"timestamp":1742413140000,"open":384.662,"high":384.702,"low":384.662,"close":384.702,"volume":0.002580000087618828},{"timestamp":1742413200000,"open":384.712,"high":384.832,"low":384.712,"close":384.832,"volume":0.012900000438094139},{"timestamp":1742413260000,"open":384.832,"high":385.762,"low":384.832,"close":385.762,"volume":0.04901999980211258},{"timestamp":1742413320000,"open":385.782,"high":385.782,"low":385.782,"close":385.782,"volume":0.001290000043809414},{"timestamp":1742413380000,"open":385.782,"high":385.852,"low":385.782,"close":385.852,"volume":0.019349999725818634},{"timestamp":1742413440000,"open":385.862,"high":385.872,"low":385.762,"close":385.772,"volume":0.029670000076293945},{"timestamp":1742413500000,"open":385.772,"high":385.992,"low":385.752,"close":385.982,"volume":0.051600001752376556},{"timestamp":1742413560000,"open":385.972,"high":385.982,"low":385.832,"close":385.842,"volume":0.012900000438094139},{"timestamp":1742413620000,"open":385.842,"high":385.842,"low":385.812,"close":385.842,"volume":0.010320000350475311},{"timestamp":1742413680000,"open":385.882,"high":385.882,"low":385.682,"close":385.682,"volume":0.011610000394284725},{"timestamp":1742413740000,"open":385.682,"high":385.682,"low":385.642,"close":385.652,"volume":0.0064500002190470695},{"timestamp":1742413800000,"open":385.652,"high":385.652,"low":385.532,"close":385.532,"volume":0.029670000076293945},{"timestamp":1742413860000,"open":385.742,"high":385.792,"low":385.742,"close":385.792,"volume":0.009030000306665897},{"timestamp":1742413920000,"open":385.742,"high":385.742,"low":384.692,"close":385.282,"volume":0.03612000122666359},{"timestamp":1742413980000,"open":385.282,"high":385.292,"low":385.252,"close":385.252,"volume":0.010320000350475311},{"timestamp":1742414040000,"open":385.262,"high":385.332,"low":385.262,"close":385.282,"volume":0.016769999638199806},{"timestamp":1742414100000,"open":385.282,"high":385.302,"low":385.282,"close":385.302,"volume":0.010320000350475311},{"timestamp":1742414160000,"open":385.312,"high":385.492,"low":385.312,"close":385.372,"volume":0.020640000700950623},{"timestamp":1742414220000,"open":385.332,"high":385.362,"low":385.322,"close":385.322,"volume":0.015479999594390392},{"timestamp":1742414280000,"open":385.312,"high":385.322,"low":385.282,"close":385.292,"volume":0.011610000394284725},{"timestamp":1742414340000,"open":385.292,"high":385.482,"low":384.122,"close":384.152,"volume":0.06707999855279922}]