[{"timestamp":1742394660000,"open":368.076,"high":368.096,"low":368.076,"close":368.096,"volume":0.0027199999894946814},{"timestamp":1742394720000,"open":368.377,"high":368.377,"low":368.377,"close":368.377,"volume":0.0013599999947473407},{"timestamp":1742394780000,"open":368.426,"high":368.656,"low":368.376,"close":368.407,"volume":0.0163199994713068},{"timestamp":1742394840000,"open":368.907,"high":369.127,"low":368.906,"close":369.077,"volume":0.0081599997356534},{"timestamp":1742394900000,"open":369.077,"high":369.077,"low":369.026,"close":369.077,"volume":0.012240000069141388},{"timestamp":1742394960000,"open":369.076,"high":369.077,"low":368.746,"close":368.836,"volume":0.036720000207424164},{"timestamp":1742395020000,"open":368.917,"high":368.917,"low":368.836,"close":368.876,"volume":0.01360000018030405},{"timestamp":1742395080000,"open":368.896,"high":368.897,"low":368.856,"close":368.856,"volume":0.009519999846816063},{"timestamp":1742395140000,"open":368.886,"high":368.896,"low":368.886,"close":368.886,"volume":0.006800000090152025},{"timestamp":1742395260000,"open":368.006,"high":368.207,"low":367.997,"close":368.207,"volume":0.005439999978989363},{"timestamp":1742395560000,"open":367.996,"high":367.996,"low":367.996,"close":367.996,"volume":0.0013599999947473407},{"timestamp":1742395620000,"open":367.556,"high":367.856,"low":367.556,"close":367.737,"volume":0.012240000069141388},{"timestamp":1742395680000,"open":367.857,"high":368.007,"low":367.756,"close":367.997,"volume":0.010879999957978725},{"timestamp":1742395740000,"open":367.977,"high":367.977,"low":367.726,"close":367.757,"volume":0.0081599997356534},{"timestamp":1742395920000,"open":367.377,"high":367.377,"low":367.336,"close":367.336,"volume":0.0027199999894946814},{"timestamp":1742395980000,"open":367.697,"high":367.707,"low":367.626,"close":367.696,"volume":0.0163199994713068},{"timestamp":1742396040000,"open":367.697,"high":367.697,"low":367.386,"close":367.497,"volume":0.009519999846816063},{"timestamp":1742396100000,"open":367.496,"high":367.756,"low":367.496,"close":367.746,"volume":0.009519999846816063},{"timestamp":1742396160000,"open":367.786,"high":367.786,"low":367.786,"close":367.786,"volume":0.0027199999894946814},{"timestamp":1742396220000,"open":367.787,"high":367.817,"low":367.786,"close":367.797,"volume":0.019039999693632126},{"timestamp":1742396280000,"open":367.796,"high":367.817,"low":367.796,"close":367.817,"volume":0.0081599997356534},{"timestamp":1742396340000,"open":367.836,"high":367.877,"low":367.827,"close":367.827,"volume":0.005439999978989363},{"timestamp":1742396400000,"open":367.036,"high":368.047,"low":367.036,"close":368.047,"volume":0.014960000291466713},{"timestamp":1742396460000,"open":368.047,"high":368.056,"low":368.047,"close":368.056,"volume":0.0027199999894946814},{"timestamp":1742396520000,"open":368.057,"high":368.067,"low":368.057,"close":368.067,"volume":0.0027199999894946814},{"timestamp":1742396580000,"open":368.306,"high":368.477,"low":368.306,"close":368.477,"volume":0.010879999957978725},{"timestamp":1742396640000,"open":368.227,"high":368.227,"low":368.057,"close":368.057,"volume":0.0027199999894946814},{"timestamp":1742396700000,"open":367.697,"high":367.967,"low":367.697,"close":367.957,"volume":0.006800000090152025},{"timestamp":1742396760000,"open":368.047,"high":368.097,"low":367.757,"close":367.757,"volume":0.02311999909579754},{"timestamp":1742396820000,"open":367.757,"high":367.787,"low":367.636,"close":367.736,"volume":0.009519999846816063},{"timestamp":1742396880000,"open":367.357,"high":367.417,"low":367.357,"close":367.417,"volume":0.009519999846816063},{"timestamp":1742396940000,"open":367.416,"high":367.657,"low":367.416,"close":367.657,"volume":0.009519999846816063},{"timestamp":1742397000000,"open":367.677,"high":367.686,"low":367.677,"close":367.686,"volume":0.0027199999894946814},{"timestamp":1742397060000,"open":367.676,"high":367.676,"low":367.496,"close":367.627,"volume":0.009519999846816063},{"timestamp":1742397120000,"open":367.676,"high":367.676,"low":367.476,"close":367.486,"volume":0.01360000018030405},{"timestamp":1742397180000,"open":367.437,"high":367.437,"low":367.156,"close":367.157,"volume":0.01360000018030405},{"timestamp":1742397240000,"open":366.056,"high":367.547,"low":366.056,"close":367.547,"volume":0.01360000018030405},{"timestamp":1742397300000,"open":367.997,"high":367.997,"low":367.547,"close":367.567,"volume":0.005439999978989363},{"timestamp":1742397360000,"open":367.996,"high":367.996,"low":367.557,"close":367.756,"volume":0.014960000291466713},{"timestamp":1742397420000,"open":367.027,"high":367.486,"low":367.027,"close":367.486,"volume":0.0027199999894946814},{"timestamp":1742397480000,"open":367.477,"high":367.486,"low":367.477,"close":367.486,"volume":0.0027199999894946814},{"timestamp":1742397540000,"open":367.486,"high":367.486,"low":367.486,"close":367.486,"volume":0.0013599999947473407},{"timestamp":1742397600000,"open":367.487,"high":367.647,"low":367.486,"close":367.646,"volume":0.019039999693632126},{"timestamp":1742397660000,"open":367.647,"high":367.747,"low":367.476,"close":367.747,"volume":0.0163199994713068},{"timestamp":1742397720000,"open":367.747,"high":368.037,"low":367.747,"close":368.026,"volume":0.024480000138282776},{"timestamp":1742397780000,"open":368.027,"high":368.106,"low":367.947,"close":368.036,"volume":0.0163199994713068},{"timestamp":1742397840000,"open":368.037,"high":368.037,"low":367.656,"close":367.716,"volume":0.0272000003606081},{"timestamp":1742397900000,"open":367.716,"high":367.896,"low":367.656,"close":367.667,"volume":0.006800000090152025},{"timestamp":1742397960000,"open":367.667,"high":367.846,"low":367.667,"close":367.846,"volume":0.0081599997356534},{"timestamp":1742398020000,"open":367.887,"high":367.887,"low":367.676,"close":367.687,"volume":0.009519999846816063},{"timestamp":1742398080000,"open":367.846,"high":367.906,"low":367.846,"close":367.906,"volume":0.01360000018030405},{"timestamp":1742398140000,"open":367.897,"high":367.916,"low":367.527,"close":367.916,"volume":0.020400000736117363},{"timestamp":1742398200000,"open":367.927,"high":367.927,"low":367.927,"close":367.927,"volume":0.0013599999947473407},{"timestamp":1742398260000,"open":367.936,"high":367.936,"low":367.917,"close":367.917,"volume":0.0027199999894946814},{"timestamp":1742398320000,"open":367.907,"high":367.916,"low":367.817,"close":367.826,"volume":0.0081599997356534},{"timestamp":1742398380000,"open":367.817,"high":367.817,"low":367.666,"close":367.666,"volume":0.009519999846816063},{"timestamp":1742398440000,"open":367.626,"high":367.626,"low":367.587,"close":367.587,"volume":0.006800000090152025},{"timestamp":1742398500000,"open":367.547,"high":367.946,"low":367.367,"close":367.367,"volume":0.019039999693632126},{"timestamp":1742398560000,"open":367.367,"high":367.986,"low":366.776,"close":367.986,"volume":0.0081599997356534},{"timestamp":1742398620000,"open":367.976,"high":367.976,"low":367.747,"close":367.756,"volume":0.005439999978989363},{"timestamp":1742398680000,"open":367.757,"high":367.767,"low":367.757,"close":367.767,"volume":0.0027199999894946814},{"timestamp":1742398740000,"open":367.756,"high":367.766,"low":367.756,"close":367.766,"volume":0.010879999957978725},{"timestamp":1742398800000,"open":367.767,"high":367.767,"low":367.726,"close":367.726,"volume":0.0027199999894946814},{"timestamp":1742398860000,"open":367.726,"high":367.956,"low":367.726,"close":367.727,"volume":0.0163199994713068},{"timestamp":1742398920000,"open":367.677,"high":367.777,"low":367.677,"close":367.777,"volume":0.005439999978989363},{"timestamp":1742398980000,"open":367.726,"high":367.977,"low":367.666,"close":367.776,"volume":0.012240000069141388},{"timestamp":1742399040000,"open":367.987,"high":367.987,"low":366.966,"close":367.007,"volume":0.03400000184774399},{"timestamp":1742399100000,"open":366.966,"high":367.756,"low":366.896,"close":367.756,"volume":0.020400000736117363},{"timestamp":1742399160000,"open":367.766,"high":367.766,"low":367.766,"close":367.766,"volume":0.0013599999947473407},{"timestamp":1742399220000,"open":367.777,"high":367.816,"low":367.767,"close":367.816,"volume":0.005439999978989363},{"timestamp":1742399280000,"open":367.826,"high":367.826,"low":367.826,"close":367.826,"volume":0.0013599999947473407},{"timestamp":1742399400000,"open":367.836,"high":367.836,"low":367.836,"close":367.836,"volume":0.0013599999947473407},{"timestamp":1742399460000,"open":367.847,"high":367.847,"low":367.847,"close":367.847,"volume":0.0013599999947473407},{"timestamp":1742399520000,"open":367.857,"high":367.947,"low":367.856,"close":367.947,"volume":0.006800000090152025},{"timestamp":1742399580000,"open":367.957,"high":367.957,"low":367.957,"close":367.957,"volume":0.0013599999947473407},{"timestamp":1742399640000,"open":367.966,"high":367.967,"low":367.617,"close":367.617,"volume":0.005439999978989363},{"timestamp":1742399700000,"open":367.627,"high":367.627,"low":367.617,"close":367.617,"volume":0.0027199999894946814},{"timestamp":1742399760000,"open":367.627,"high":367.627,"low":367.566,"close":367.617,"volume":0.024480000138282776},{"timestamp":1742399820000,"open":367.966,"high":367.976,"low":367.736,"close":367.866,"volume":0.010879999957978725},{"timestamp":1742399880000,"open":367.917,"high":367.917,"low":367.776,"close":367.787,"volume":0.01360000018030405},{"timestamp":1742399940000,"open":367.777,"high":367.786,"low":367.617,"close":367.617,"volume":0.010879999957978725},{"timestamp":1742400000000,"open":367.607,"high":367.607,"low":367.406,"close":367.447,"volume":0.0081599997356534},{"timestamp":1742400060000,"open":367.696,"high":367.746,"low":367.616,"close":367.746,"volume":0.009519999846816063},{"timestamp":1742400120000,"open":367.757,"high":367.757,"low":367.757,"close":367.757,"volume":0.0013599999947473407},{"timestamp":1742400180000,"open":367.707,"high":367.847,"low":367.706,"close":367.847,"volume":0.005439999978989363},{"timestamp":1742400240000,"open":367.837,"high":367.846,"low":367.837,"close":367.846,"volume":0.0027199999894946814},{"timestamp":1742400300000,"open":367.857,"high":367.857,"low":367.857,"close":367.857,"volume":0.0013599999947473407},{"timestamp":1742400360000,"open":367.847,"high":367.857,"low":367.847,"close":367.857,"volume":0.0027199999894946814},{"timestamp":1742400420000,"open":367.866,"high":367.866,"low":367.866,"close":367.866,"volume":0.0013599999947473407},{"timestamp":1742400480000,"open":367.577,"high":367.577,"low":367.576,"close":367.576,"volume":0.005439999978989363},{"timestamp":1742400540000,"open":367.476,"high":367.647,"low":367.476,"close":367.597,"volume":0.020400000736117363},{"timestamp":1742400600000,"open":367.606,"high":367.606,"low":367.236,"close":367.237,"volume":0.0326399989426136},{"timestamp":1742400660000,"open":367.397,"high":367.877,"low":367.397,"close":367.877,"volume":0.02855999954044819},{"timestamp":1742400780000,"open":367.887,"high":367.897,"low":367.887,"close":367.897,"volume":0.0027199999894946814},{"timestamp":1742400840000,"open":367.997,"high":368.006,"low":367.996,"close":368.006,"volume":0.0040799998678267},{"timestamp":1742400900000,"open":368.636,"high":368.646,"low":368.636,"close":368.646,"volume":0.0027199999894946814},{"timestamp":1742400960000,"open":368.646,"high":368.647,"low":368.366,"close":368.607,"volume":0.031279999762773514},{"timestamp":1742401020000,"open":368.607,"high":368.667,"low":368.607,"close":368.667,"volume":0.009519999846816063},{"timestamp":1742401080000,"open":368.667,"high":368.677,"low":368.667,"close":368.676,"volume":0.0081599997356534},{"timestamp":1742401140000,"open":368.667,"high":368.667,"low":368.476,"close":368.657,"volume":0.025839999318122864},{"timestamp":1742401200000,"open":368.647,"high":368.647,"low":368.376,"close":368.416,"volume":0.020400000736117363},{"timestamp":1742401260000,"open":368.416,"high":368.416,"low":368.186,"close":368.256,"volume":0.01360000018030405},{"timestamp":1742401320000,"open":368.257,"high":368.427,"low":368.256,"close":368.427,"volume":0.017680000513792038},{"timestamp":1742401380000,"open":368.426,"high":368.447,"low":368.426,"close":368.447,"volume":0.009519999846816063},{"timestamp":1742401440000,"open":368.446,"high":368.566,"low":368.446,"close":368.566,"volume":0.02855999954044819},{"timestamp":1742401500000,"open":368.567,"high":368.587,"low":368.566,"close":368.587,"volume":0.012240000069141388},{"timestamp":1742401560000,"open":368.596,"high":368.617,"low":366.887,"close":366.897,"volume":0.014960000291466713},{"timestamp":1742401620000,"open":366.917,"high":367.276,"low":366.917,"close":367.276,"volume":0.031279999762773514},{"timestamp":1742401680000,"open":367.507,"high":369.427,"low":367.507,"close":369.427,"volume":0.058479998260736465},{"timestamp":1742401740000,"open":369.426,"high":369.907,"low":369.416,"close":369.527,"volume":0.02855999954044819},{"timestamp":1742401800000,"open":367.727,"high":367.817,"low":367.726,"close":367.747,"volume":0.020400000736117363},{"timestamp":1742401860000,"open":367.757,"high":368.217,"low":367.717,"close":368.166,"volume":0.05167999863624573},{"timestamp":1742401920000,"open":368.147,"high":368.147,"low":367.536,"close":367.547,"volume":0.058479998260736465},{"timestamp":1742401980000,"open":367.546,"high":367.947,"low":367.506,"close":367.587,"volume":0.02175999991595745},{"timestamp":1742402040000,"open":367.517,"high":367.517,"low":367.146,"close":367.146,"volume":0.009519999846816063},{"timestamp":1742402100000,"open":367.266,"high":367.396,"low":367.266,"close":367.396,"volume":0.009519999846816063},{"timestamp":1742402160000,"open":367.406,"high":367.907,"low":367.406,"close":367.907,"volume":0.006800000090152025},{"timestamp":1742402220000,"open":367.916,"high":367.916,"low":367.916,"close":367.916,"volume":0.0013599999947473407},{"timestamp":1742402280000,"open":367.917,"high":367.947,"low":367.917,"close":367.947,"volume":0.0040799998678267},{"timestamp":1742402340000,"open":367.956,"high":367.977,"low":367.956,"close":367.977,"volume":0.012240000069141388},{"timestamp":1742402400000,"open":367.976,"high":367.987,"low":367.976,"close":367.987,"volume":0.0027199999894946814},{"timestamp":1742402460000,"open":367.987,"high":368.016,"low":367.987,"close":368.016,"volume":0.006800000090152025},{"timestamp":1742402520000,"open":368.927,"high":368.927,"low":368.927,"close":368.927,"volume":0.0013599999947473407},{"timestamp":1742402580000,"open":368.876,"high":368.927,"low":368.367,"close":368.396,"volume":0.02855999954044819},{"timestamp":1742402640000,"open":368.396,"high":368.586,"low":368.046,"close":368.057,"volume":0.0326399989426136},{"timestamp":1742402700000,"open":368.366,"high":368.366,"low":367.837,"close":367.986,"volume":0.017680000513792038},{"timestamp":1742402760000,"open":367.887,"high":368.167,"low":367.667,"close":367.667,"volume":0.025839999318122864},{"timestamp":1742402820000,"open":367.686,"high":367.907,"low":367.367,"close":367.377,"volume":0.01360000018030405},{"timestamp":1742402880000,"open":367.406,"high":367.537,"low":367.396,"close":367.537,"volume":0.024480000138282776},{"timestamp":1742403000000,"open":367.556,"high":367.557,"low":367.537,"close":367.557,"volume":0.005439999978989363},{"timestamp":1742403060000,"open":367.546,"high":367.546,"low":366.836,"close":366.836,"volume":0.02175999991595745},{"timestamp":1742403120000,"open":367.746,"high":367.746,"low":367.746,"close":367.746,"volume":0.0013599999947473407},{"timestamp":1742403300000,"open":367.706,"high":367.746,"low":367.706,"close":367.746,"volume":0.0027199999894946814},{"timestamp":1742403360000,"open":367.996,"high":367.997,"low":367.996,"close":367.997,"volume":0.006800000090152025},{"timestamp":1742403420000,"open":367.996,"high":367.996,"low":367.477,"close":367.477,"volume":0.010879999957978725},{"timestamp":1742403480000,"open":367.496,"high":367.747,"low":367.486,"close":367.747,"volume":0.0040799998678267},{"timestamp":1742403540000,"open":366.127,"high":366.127,"low":366.076,"close":366.076,"volume":0.006800000090152025},{"timestamp":1742403600000,"open":366.167,"high":366.197,"low":366.167,"close":366.186,"volume":0.0081599997356534},{"timestamp":1742403660000,"open":366.987,"high":366.987,"low":366.976,"close":366.986,"volume":0.006800000090152025},{"timestamp":1742403720000,"open":367.747,"high":367.747,"low":367.607,"close":367.607,"volume":0.0081599997356534},{"timestamp":1742403780000,"open":367.317,"high":367.726,"low":367.306,"close":367.416,"volume":0.03400000184774399},{"timestamp":1742403840000,"open":367.417,"high":367.607,"low":367.337,"close":367.607,"volume":0.005439999978989363},{"timestamp":1742403960000,"open":367.606,"high":367.607,"low":367.606,"close":367.606,"volume":0.005439999978989363},{"timestamp":1742404020000,"open":367.607,"high":367.647,"low":367.607,"close":367.647,"volume":0.010879999957978725},{"timestamp":1742404080000,"open":367.856,"high":368.527,"low":367.856,"close":368.207,"volume":0.014960000291466713},{"timestamp":1742404140000,"open":368.527,"high":368.527,"low":367.996,"close":368.257,"volume":0.02175999991595745},{"timestamp":1742404200000,"open":368.257,"high":368.276,"low":367.986,"close":368.076,"volume":0.025839999318122864},{"timestamp":1742404260000,"open":368.077,"high":368.077,"low":368.017,"close":368.017,"volume":0.0163199994713068},{"timestamp":1742404320000,"open":367.986,"high":367.996,"low":367.966,"close":367.966,"volume":0.0040799998678267},{"timestamp":1742404380000,"open":367.967,"high":368.436,"low":367.967,"close":368.436,"volume":0.014960000291466713},{"timestamp":1742404440000,"open":368.316,"high":368.316,"low":367.746,"close":367.746,"volume":0.035360001027584076},{"timestamp":1742404500000,"open":367.746,"high":367.757,"low":367.746,"close":367.747,"volume":0.012240000069141388},{"timestamp":1742404560000,"open":367.807,"high":367.987,"low":367.807,"close":367.987,"volume":0.0027199999894946814},{"timestamp":1742404620000,"open":367.977,"high":367.977,"low":367.746,"close":367.787,"volume":0.006800000090152025},{"timestamp":1742404680000,"open":367.996,"high":367.997,"low":367.996,"close":367.997,"volume":0.005439999978989363},{"timestamp":1742404740000,"open":368.037,"high":368.037,"low":368.036,"close":368.036,"volume":0.0081599997356534},{"timestamp":1742404800000,"open":368.036,"high":368.947,"low":368.036,"close":368.627,"volume":0.009519999846816063},{"timestamp":1742404860000,"open":368.627,"high":368.627,"low":368.406,"close":368.407,"volume":0.0163199994713068},{"timestamp":1742404920000,"open":368.407,"high":368.407,"low":368.036,"close":368.077,"volume":0.014960000291466713},{"timestamp":1742404980000,"open":368.076,"high":368.077,"low":368.076,"close":368.076,"volume":0.010879999957978725},{"timestamp":1742405040000,"open":368.076,"high":368.077,"low":368.076,"close":368.077,"volume":0.010879999957978725},{"timestamp":1742405100000,"open":368.497,"high":368.507,"low":368.496,"close":368.506,"volume":0.009519999846816063},{"timestamp":1742405160000,"open":368.506,"high":368.507,"low":368.036,"close":368.037,"volume":0.02855999954044819},{"timestamp":1742405220000,"open":368.036,"high":368.536,"low":367.986,"close":368.536,"volume":0.0272000003606081},{"timestamp":1742405280000,"open":368.536,"high":368.557,"low":368.536,"close":368.557,"volume":0.024480000138282776},{"timestamp":1742405340000,"open":368.556,"high":368.557,"low":367.997,"close":368.377,"volume":0.03400000184774399},{"timestamp":1742405400000,"open":368.376,"high":368.377,"low":368.326,"close":368.376,"volume":0.017680000513792038},{"timestamp":1742405460000,"open":368.386,"high":368.387,"low":367.996,"close":367.997,"volume":0.012240000069141388},{"timestamp":1742405520000,"open":368.226,"high":368.367,"low":367.996,"close":368.366,"volume":0.025839999318122864},{"timestamp":1742405580000,"open":368.366,"high":368.667,"low":368.366,"close":368.366,"volume":0.0163199994713068},{"timestamp":1742405640000,"open":368.367,"high":368.506,"low":368.316,"close":368.316,"volume":0.02311999909579754},{"timestamp":1742405700000,"open":368.336,"high":368.347,"low":368.227,"close":368.236,"volume":0.01360000018030405},{"timestamp":1742405760000,"open":368.497,"high":368.806,"low":368.496,"close":368.677,"volume":0.019039999693632126},{"timestamp":1742405820000,"open":368.676,"high":368.677,"low":368.676,"close":368.677,"volume":0.017680000513792038},{"timestamp":1742405880000,"open":368.676,"high":368.676,"low":368.417,"close":368.466,"volume":0.0272000003606081},{"timestamp":1742405940000,"open":368.246,"high":368.427,"low":368.216,"close":368.377,"volume":0.02311999909579754},{"timestamp":1742406000000,"open":368.376,"high":368.396,"low":368.207,"close":368.357,"volume":0.019039999693632126},{"timestamp":1742406060000,"open":368.356,"high":368.357,"low":368.246,"close":368.267,"volume":0.012240000069141388},{"timestamp":1742406120000,"open":368.247,"high":368.267,"low":367.987,"close":368.196,"volume":0.02311999909579754},{"timestamp":1742406180000,"open":368.057,"high":368.497,"low":368.047,"close":368.496,"volume":0.0163199994713068},{"timestamp":1742406240000,"open":368.497,"high":368.497,"low":368.466,"close":368.466,"volume":0.012240000069141388},{"timestamp":1742406360000,"open":367.747,"high":367.747,"low":367.746,"close":367.746,"volume":0.005439999978989363},{"timestamp":1742406420000,"open":367.746,"high":367.967,"low":367.397,"close":367.447,"volume":0.017680000513792038},{"timestamp":1742406480000,"open":367.816,"high":367.817,"low":367.816,"close":367.817,"volume":0.005439999978989363},{"timestamp":1742406540000,"open":367.546,"high":367.797,"low":367.546,"close":367.677,"volume":0.010879999957978725},{"timestamp":1742406600000,"open":367.676,"high":367.677,"low":367.676,"close":367.677,"volume":0.0081599997356534},{"timestamp":1742406660000,"open":367.676,"high":367.836,"low":367.676,"close":367.836,"volume":0.017680000513792038},{"timestamp":1742406720000,"open":367.836,"high":367.847,"low":367.836,"close":367.847,"volume":0.0081599997356534},{"timestamp":1742406780000,"open":367.846,"high":368.007,"low":367.846,"close":368.007,"volume":0.012240000069141388},{"timestamp":1742406840000,"open":368.006,"high":368.006,"low":367.956,"close":367.956,"volume":0.01360000018030405},{"timestamp":1742406900000,"open":367.956,"high":367.956,"low":367.547,"close":367.576,"volume":0.020400000736117363},{"timestamp":1742406960000,"open":367.467,"high":367.467,"low":367.466,"close":367.466,"volume":0.0027199999894946814},{"timestamp":1742407020000,"open":367.007,"high":367.557,"low":367.006,"close":367.526,"volume":0.0081599997356534},{"timestamp":1742407080000,"open":367.157,"high":367.697,"low":367.157,"close":367.437,"volume":0.006800000090152025},{"timestamp":1742407140000,"open":367.336,"high":367.806,"low":367.336,"close":367.576,"volume":0.014960000291466713},{"timestamp":1742407200000,"open":367.716,"high":367.776,"low":367.576,"close":367.707,"volume":0.0081599997356534},{"timestamp":1742407260000,"open":367.657,"high":367.706,"low":367.377,"close":367.377,"volume":0.009519999846816063},{"timestamp":1742407320000,"open":367.486,"high":367.527,"low":367.486,"close":367.526,"volume":0.019039999693632126},{"timestamp":1742407380000,"open":367.526,"high":367.847,"low":367.526,"close":367.846,"volume":0.02311999909579754},{"timestamp":1742407440000,"open":367.847,"high":367.906,"low":367.847,"close":367.906,"volume":0.010879999957978725},{"timestamp":1742407500000,"open":367.737,"high":367.897,"low":367.736,"close":367.897,"volume":0.02311999909579754},{"timestamp":1742407560000,"open":367.896,"high":367.896,"low":367.707,"close":367.787,"volume":0.0163199994713068},{"timestamp":1742407620000,"open":367.737,"high":367.847,"low":367.526,"close":367.526,"volume":0.02175999991595745},{"timestamp":1742407680000,"open":367.846,"high":367.846,"low":367.526,"close":367.526,"volume":0.0027199999894946814},{"timestamp":1742407740000,"open":367.846,"high":367.847,"low":367.527,"close":367.847,"volume":0.010879999957978725},{"timestamp":1742407800000,"open":367.836,"high":367.847,"low":367.707,"close":367.847,"volume":0.0040799998678267},{"timestamp":1742407860000,"open":367.076,"high":367.096,"low":367.076,"close":367.096,"volume":0.0027199999894946814},{"timestamp":1742407980000,"open":367.127,"high":367.127,"low":367.127,"close":367.127,"volume":0.0013599999947473407},{"timestamp":1742408040000,"open":367.747,"high":367.747,"low":367.456,"close":367.457,"volume":0.010879999957978725},{"timestamp":1742408100000,"open":367.637,"high":367.637,"low":367.456,"close":367.457,"volume":0.017680000513792038},{"timestamp":1742408160000,"open":367.407,"high":367.676,"low":367.406,"close":367.676,"volume":0.009519999846816063},{"timestamp":1742408220000,"open":367.517,"high":367.517,"low":367.206,"close":367.206,"volume":0.0081599997356534},{"timestamp":1742408280000,"open":366.837,"high":366.837,"low":366.837,"close":366.837,"volume":0.0013599999947473407},{"timestamp":1742408580000,"open":366.987,"high":367.507,"low":366.987,"close":367.507,"volume":0.0163199994713068},{"timestamp":1742408640000,"open":367.506,"high":367.907,"low":367.506,"close":367.567,"volume":0.014960000291466713},{"timestamp":1742408700000,"open":367.566,"high":367.917,"low":367.566,"close":367.826,"volume":0.014960000291466713},{"timestamp":1742408760000,"open":367.827,"high":367.827,"low":367.816,"close":367.817,"volume":0.006800000090152025},{"timestamp":1742408820000,"open":367.817,"high":367.956,"low":367.617,"close":367.747,"volume":0.019039999693632126},{"timestamp":1742408880000,"open":367.746,"high":367.767,"low":367.617,"close":367.766,"volume":0.01360000018030405},{"timestamp":1742408940000,"open":367.767,"high":367.767,"low":367.556,"close":367.556,"volume":0.019039999693632126},{"timestamp":1742409060000,"open":366.996,"high":367.047,"low":366.996,"close":367.046,"volume":0.0040799998678267},{"timestamp":1742409120000,"open":367.046,"high":367.507,"low":367.046,"close":367.356,"volume":0.029920000582933426},{"timestamp":1742409180000,"open":367.357,"high":367.486,"low":367.357,"close":367.486,"volume":0.006800000090152025},{"timestamp":1742409240000,"open":367.486,"high":367.486,"low":367.486,"close":367.486,"volume":0.0040799998678267},{"timestamp":1742409300000,"open":367.486,"high":367.747,"low":367.486,"close":367.746,"volume":0.0163199994713068},{"timestamp":1742409360000,"open":367.747,"high":367.747,"low":367.746,"close":367.747,"volume":0.0081599997356534},{"timestamp":1742409420000,"open":367.746,"high":367.967,"low":367.746,"close":367.747,"volume":0.02175999991595745},{"timestamp":1742409480000,"open":367.746,"high":367.857,"low":367.746,"close":367.816,"volume":0.010879999957978725},{"timestamp":1742409540000,"open":367.767,"high":367.817,"low":367.767,"close":367.817,"volume":0.01360000018030405},{"timestamp":1742409600000,"open":367.817,"high":367.907,"low":367.816,"close":367.906,"volume":0.009519999846816063},{"timestamp":1742409660000,"open":367.906,"high":367.996,"low":367.906,"close":367.996,"volume":0.006800000090152025},{"timestamp":1742409720000,"open":367.987,"high":367.997,"low":367.976,"close":367.976,"volume":0.012240000069141388},{"timestamp":1742409780000,"open":367.976,"high":368.307,"low":367.747,"close":368.306,"volume":0.0081599997356534},{"timestamp":1742409840000,"open":368.306,"high":368.797,"low":368.196,"close":368.497,"volume":0.0163199994713068},{"timestamp":1742409900000,"open":368.187,"high":368.437,"low":368.186,"close":368.187,"volume":0.014960000291466713},{"timestamp":1742409960000,"open":368.496,"high":368.497,"low":368.426,"close":368.426,"volume":0.024480000138282776},{"timestamp":1742410020000,"open":368.307,"high":368.307,"low":367.786,"close":367.786,"volume":0.02311999909579754},{"timestamp":1742410080000,"open":367.826,"high":367.986,"low":367.787,"close":367.986,"volume":0.017680000513792038},{"timestamp":1742410140000,"open":367.986,"high":368.067,"low":367.986,"close":368.067,"volume":0.0081599997356534},{"timestamp":1742410200000,"open":368.017,"high":368.036,"low":367.996,"close":367.996,"volume":0.005439999978989363},{"timestamp":1742410260000,"open":368.366,"high":368.366,"low":367.786,"close":367.786,"volume":0.0081599997356534},{"timestamp":1742410320000,"open":367.787,"high":368.457,"low":367.787,"close":368.457,"volume":0.02311999909579754},{"timestamp":1742410380000,"open":368.456,"high":368.527,"low":368.256,"close":368.256,"volume":0.009519999846816063},{"timestamp":1742410440000,"open":368.256,"high":368.257,"low":367.796,"close":368.217,"volume":0.0272000003606081},{"timestamp":1742410500000,"open":368.217,"high":368.227,"low":367.796,"close":367.816,"volume":0.02175999991595745},{"timestamp":1742410560000,"open":367.817,"high":367.867,"low":367.816,"close":367.867,"volume":0.012240000069141388},{"timestamp":1742410620000,"open":367.866,"high":368.586,"low":367.866,"close":368.576,"volume":0.024480000138282776},{"timestamp":1742410680000,"open":368.756,"high":368.756,"low":368.167,"close":368.167,"volume":0.017680000513792038},{"timestamp":1742410740000,"open":367.486,"high":367.987,"low":367.486,"close":367.987,"volume":0.005439999978989363},{"timestamp":1742410860000,"open":368.006,"high":368.477,"low":368.006,"close":368.007,"volume":0.020400000736117363},{"timestamp":1742410920000,"open":368.006,"high":368.007,"low":367.336,"close":367.337,"volume":0.031279999762773514},{"timestamp":1742410980000,"open":367.967,"high":368.016,"low":367.506,"close":367.506,"volume":0.009519999846816063},{"timestamp":1742411100000,"open":366.096,"high":366.186,"low":366.096,"close":366.127,"volume":0.035360001027584076},{"timestamp":1742411160000,"open":366.016,"high":367.007,"low":366.016,"close":367.007,"volume":0.0435199998319149},{"timestamp":1742411220000,"open":367.006,"high":367.307,"low":367.006,"close":367.306,"volume":0.010879999957978725},{"timestamp":1742411280000,"open":367.277,"high":367.376,"low":367.277,"close":367.376,"volume":0.012240000069141388},{"timestamp":1742411340000,"open":367.376,"high":367.847,"low":367.376,"close":367.696,"volume":0.012240000069141388},{"timestamp":1742411400000,"open":367.696,"high":367.697,"low":367.696,"close":367.696,"volume":0.006800000090152025},{"timestamp":1742411460000,"open":367.986,"high":367.986,"low":367.506,"close":367.517,"volume":0.012240000069141388},{"timestamp":1742411520000,"open":367.516,"high":367.677,"low":367.516,"close":367.676,"volume":0.010879999957978725},{"timestamp":1742411580000,"open":367.676,"high":367.687,"low":367.647,"close":367.647,"volume":0.02311999909579754},{"timestamp":1742411640000,"open":367.657,"high":367.877,"low":367.657,"close":367.876,"volume":0.02175999991595745},{"timestamp":1742411700000,"open":367.876,"high":367.877,"low":367.876,"close":367.877,"volume":0.014960000291466713},{"timestamp":1742411760000,"open":367.876,"high":367.927,"low":367.876,"close":367.927,"volume":0.014960000291466713},{"timestamp":1742411820000,"open":367.937,"high":367.957,"low":367.916,"close":367.916,"volume":0.0081599997356534},{"timestamp":1742411880000,"open":367.506,"high":367.926,"low":367.506,"close":367.547,"volume":0.01360000018030405},{"timestamp":1742411940000,"open":367.546,"high":367.696,"low":367.546,"close":367.696,"volume":0.009519999846816063},{"timestamp":1742412000000,"open":367.736,"high":367.926,"low":367.736,"close":367.777,"volume":0.006800000090152025},{"timestamp":1742412060000,"open":367.776,"high":367.776,"low":367.776,"close":367.776,"volume":0.0013599999947473407},{"timestamp":1742412120000,"open":367.516,"high":367.597,"low":367.516,"close":367.597,"volume":0.0027199999894946814},{"timestamp":1742412180000,"open":366.266,"high":366.266,"low":366.236,"close":366.247,"volume":0.012240000069141388},{"timestamp":1742412240000,"open":367.516,"high":367.677,"low":367.516,"close":367.677,"volume":0.009519999846816063},{"timestamp":1742412300000,"open":367.936,"high":367.936,"low":367.707,"close":367.707,"volume":0.0027199999894946814},{"timestamp":1742412360000,"open":367.707,"high":367.717,"low":367.626,"close":367.647,"volume":0.010879999957978725},{"timestamp":1742412420000,"open":367.627,"high":367.647,"low":367.627,"close":367.647,"volume":0.0081599997356534},{"timestamp":1742412480000,"open":367.657,"high":367.867,"low":367.656,"close":367.867,"volume":0.012240000069141388},{"timestamp":1742412540000,"open":367.827,"high":367.827,"low":367.757,"close":367.816,"volume":0.01360000018030405},{"timestamp":1742412660000,"open":367.817,"high":367.836,"low":367.817,"close":367.836,"volume":0.0040799998678267},{"timestamp":1742412720000,"open":367.837,"high":367.977,"low":367.836,"close":367.907,"volume":0.0163199994713068},{"timestamp":1742412780000,"open":367.906,"high":367.906,"low":367.896,"close":367.897,"volume":0.005439999978989363},{"timestamp":1742412840000,"open":367.877,"high":367.947,"low":367.856,"close":367.947,"volume":0.01360000018030405},{"timestamp":1742412900000,"open":367.936,"high":367.936,"low":367.566,"close":367.707,"volume":0.0081599997356534},{"timestamp":1742412960000,"open":367.706,"high":367.706,"low":367.656,"close":367.656,"volume":0.009519999846816063},{"timestamp":1742413020000,"open":367.656,"high":367.887,"low":367.637,"close":367.876,"volume":0.009519999846816063},{"timestamp":1742413080000,"open":367.717,"high":367.797,"low":367.717,"close":367.786,"volume":0.010879999957978725},{"timestamp":1742413140000,"open":367.786,"high":367.786,"low":367.736,"close":367.736,"volume":0.006800000090152025},{"timestamp":1742413200000,"open":367.696,"high":367.696,"low":366.316,"close":366.357,"volume":0.0163199994713068},{"timestamp":1742413260000,"open":366.967,"high":366.967,"low":366.607,"close":366.617,"volume":0.017680000513792038},{"timestamp":1742413320000,"open":366.626,"high":366.637,"low":366.616,"close":366.616,"volume":0.014960000291466713},{"timestamp":1742413380000,"open":366.626,"high":366.817,"low":366.616,"close":366.816,"volume":0.012240000069141388},{"timestamp":1742413440000,"open":367.197,"high":367.287,"low":367.196,"close":367.237,"volume":0.02175999991595745},{"timestamp":1742413500000,"open":367.227,"high":367.377,"low":367.176,"close":367.176,"volume":0.02175999991595745},{"timestamp":1742413560000,"open":367.186,"high":367.217,"low":366.806,"close":366.857,"volume":0.03807999938726425},{"timestamp":1742413620000,"open":366.907,"high":366.916,"low":366.856,"close":366.896,"volume":0.01360000018030405},{"timestamp":1742413680000,"open":366.937,"high":366.937,"low":366.856,"close":366.856,"volume":0.01360000018030405},{"timestamp":1742413740000,"open":366.867,"high":366.877,"low":366.826,"close":366.826,"volume":0.009519999846816063},{"timestamp":1742413800000,"open":366.806,"high":366.937,"low":366.806,"close":366.887,"volume":0.019039999693632126},{"timestamp":1742413860000,"open":366.907,"high":367.047,"low":366.877,"close":367.016,"volume":0.0326399989426136},{"timestamp":1742413920000,"open":367.017,"high":367.177,"low":367.016,"close":367.177,"volume":0.010879999957978725},{"timestamp":1742413980000,"open":367.166,"high":367.177,"low":367.006,"close":367.016,"volume":0.02311999909579754},{"timestamp":1742414040000,"open":367.007,"high":367.007,"low":366.816,"close":366.816,"volume":0.025839999318122864},{"timestamp":1742414100000,"open":366.807,"high":366.807,"low":366.666,"close":366.687,"volume":0.020400000736117363},{"timestamp":1742414160000,"open":366.697,"high":366.856,"low":366.697,"close":366.856,"volume":0.0326399989426136},{"timestamp":1742414220000,"open":366.867,"high":367.206,"low":366.867,"close":367.187,"volume":0.029920000582933426},{"timestamp":1742414280000,"open":367.147,"high":367.176,"low":366.946,"close":366.956,"volume":0.012240000069141388}]