[{"timestamp":1742391000000,"open":364.866,"high":365.487,"low":364.866,"close":365.436,"volume":3.2583000659942627},{"timestamp":1742391060000,"open":365.447,"high":365.597,"low":365.186,"close":365.467,"volume":2.222100019454956},{"timestamp":1742391120000,"open":365.467,"high":365.937,"low":365.396,"close":365.627,"volume":3.1575000286102295},{"timestamp":1742391180000,"open":365.607,"high":365.777,"low":365.386,"close":365.606,"volume":2.5553998947143555},{"timestamp":1742391240000,"open":365.606,"high":365.606,"low":364.896,"close":365.027,"volume":2.254199981689453},{"timestamp":1742391300000,"open":364.996,"high":365.277,"low":364.946,"close":365.047,"volume":2.8896000385284424},{"timestamp":1742391360000,"open":365.057,"high":365.097,"low":364.576,"close":365.027,"volume":3.2553000450134277},{"timestamp":1742391420000,"open":365.026,"high":365.027,"low":364.656,"close":364.797,"volume":2.7839999198913574},{"timestamp":1742391480000,"open":364.806,"high":365.267,"low":364.726,"close":365.187,"volume":2.675100088119507},{"timestamp":1742391540000,"open":365.186,"high":365.357,"low":364.926,"close":365.107,"volume":2.2274999618530273},{"timestamp":1742391600000,"open":365.116,"high":365.336,"low":365.066,"close":365.177,"volume":2.7474000453948975},{"timestamp":1742391660000,"open":365.187,"high":365.216,"low":364.726,"close":364.816,"volume":2.387700080871582},{"timestamp":1742391720000,"open":364.817,"high":364.817,"low":364.236,"close":364.307,"volume":2.5773000717163086},{"timestamp":1742391780000,"open":364.317,"high":364.387,"low":364.146,"close":364.196,"volume":2.1347999572753906},{"timestamp":1742391840000,"open":364.206,"high":364.437,"low":364.096,"close":364.437,"volume":1.6986000537872314},{"timestamp":1742391900000,"open":364.437,"high":364.787,"low":364.397,"close":364.606,"volume":2.3153998851776123},{"timestamp":1742391960000,"open":364.607,"high":365.627,"low":364.607,"close":365.566,"volume":3.4475998878479004},{"timestamp":1742392020000,"open":365.576,"high":365.746,"low":365.367,"close":365.667,"volume":3.0492000579833984},{"timestamp":1742392080000,"open":365.657,"high":365.857,"low":365.396,"close":365.506,"volume":2.6094000339508057},{"timestamp":1742392140000,"open":365.466,"high":365.666,"low":365.347,"close":365.666,"volume":2.1389999389648438},{"timestamp":1742392200000,"open":365.676,"high":365.896,"low":365.536,"close":365.646,"volume":2.5097999572753906},{"timestamp":1742392260000,"open":365.577,"high":365.686,"low":365.467,"close":365.686,"volume":1.7517000436782837},{"timestamp":1742392320000,"open":365.686,"high":365.896,"low":365.457,"close":365.847,"volume":1.3562999963760376},{"timestamp":1742392380000,"open":365.847,"high":366.207,"low":365.846,"close":366.127,"volume":1.5536999702453613},{"timestamp":1742392440000,"open":366.127,"high":366.737,"low":366.127,"close":366.617,"volume":1.7811000347137451},{"timestamp":1742392500000,"open":366.626,"high":366.677,"low":366.456,"close":366.587,"volume":1.5741000175476074},{"timestamp":1742392560000,"open":366.587,"high":366.807,"low":366.587,"close":366.797,"volume":1.6727999448776245},{"timestamp":1742392620000,"open":366.797,"high":366.877,"low":366.636,"close":366.736,"volume":1.683899998664856},{"timestamp":1742392680000,"open":366.747,"high":366.767,"low":366.467,"close":366.567,"volume":1.6025999784469604},{"timestamp":1742392740000,"open":366.587,"high":366.657,"low":366.426,"close":366.476,"volume":1.926300048828125},{"timestamp":1742392800000,"open":366.487,"high":366.897,"low":366.487,"close":366.827,"volume":2.6637001037597656},{"timestamp":1742392860000,"open":366.826,"high":367.167,"low":366.806,"close":367.126,"volume":2.1143999099731445},{"timestamp":1742392920000,"open":367.127,"high":367.187,"low":367.007,"close":367.087,"volume":1.5891000032424927},{"timestamp":1742392980000,"open":367.107,"high":367.287,"low":367.106,"close":367.206,"volume":1.6619999408721924},{"timestamp":1742393040000,"open":367.206,"high":367.437,"low":367.117,"close":367.356,"volume":2.446199893951416},{"timestamp":1742393100000,"open":367.367,"high":367.527,"low":367.236,"close":367.436,"volume":2.5271999835968018},{"timestamp":1742393160000,"open":367.437,"high":367.767,"low":367.356,"close":367.767,"volume":2.5262999534606934},{"timestamp":1742393220000,"open":367.777,"high":368.067,"low":367.776,"close":367.946,"volume":2.4512999057769775},{"timestamp":1742393280000,"open":367.947,"high":367.947,"low":367.607,"close":367.806,"volume":2.4879000186920166},{"timestamp":1742393340000,"open":367.807,"high":368.107,"low":367.776,"close":367.996,"volume":2.119499921798706},{"timestamp":1742393400000,"open":367.996,"high":368.046,"low":367.826,"close":367.977,"volume":2.273400068283081},{"timestamp":1742393460000,"open":367.977,"high":367.997,"low":367.686,"close":367.927,"volume":1.7553000450134277},{"timestamp":1742393520000,"open":367.936,"high":367.957,"low":367.646,"close":367.666,"volume":1.8759000301361084},{"timestamp":1742393580000,"open":367.666,"high":367.867,"low":367.556,"close":367.566,"volume":2.393399953842163},{"timestamp":1742393640000,"open":367.567,"high":367.686,"low":367.387,"close":367.667,"volume":1.6725000143051147},{"timestamp":1742393700000,"open":367.676,"high":367.747,"low":367.567,"close":367.706,"volume":1.767899990081787},{"timestamp":1742393760000,"open":367.717,"high":367.807,"low":367.457,"close":367.627,"volume":1.9733999967575073},{"timestamp":1742393820000,"open":367.637,"high":367.667,"low":367.396,"close":367.497,"volume":1.7781000137329102},{"timestamp":1742393880000,"open":367.517,"high":367.627,"low":367.377,"close":367.457,"volume":1.4753999710083008},{"timestamp":1742393940000,"open":367.466,"high":367.797,"low":367.406,"close":367.766,"volume":1.7360999584197998},{"timestamp":1742394000000,"open":367.777,"high":367.846,"low":367.607,"close":367.797,"volume":1.3430999517440796},{"timestamp":1742394060000,"open":367.807,"high":367.816,"low":367.466,"close":367.587,"volume":1.5299999713897705},{"timestamp":1742394120000,"open":367.586,"high":367.657,"low":367.416,"close":367.586,"volume":1.593000054359436},{"timestamp":1742394180000,"open":367.587,"high":367.656,"low":367.467,"close":367.517,"volume":0.9240000247955322},{"timestamp":1742394240000,"open":367.507,"high":367.537,"low":367.316,"close":367.356,"volume":1.5299999713897705},{"timestamp":1742394300000,"open":367.366,"high":367.427,"low":367.146,"close":367.386,"volume":1.5293999910354614},{"timestamp":1742394360000,"open":367.407,"high":367.437,"low":367.007,"close":367.176,"volume":1.799399971961975},{"timestamp":1742394420000,"open":367.177,"high":367.196,"low":366.956,"close":367.117,"volume":1.7838000059127808},{"timestamp":1742394480000,"open":367.137,"high":367.277,"low":367.046,"close":367.237,"volume":1.5140999555587769},{"timestamp":1742394540000,"open":367.246,"high":367.327,"low":366.876,"close":366.877,"volume":1.354200005531311},{"timestamp":1742394600000,"open":366.877,"high":367.037,"low":366.666,"close":366.936,"volume":1.833299994468689},{"timestamp":1742394660000,"open":366.936,"high":367.177,"low":366.887,"close":366.937,"volume":2.1470999717712402},{"timestamp":1742394720000,"open":366.956,"high":367.217,"low":366.866,"close":367.127,"volume":2.421600103378296},{"timestamp":1742394780000,"open":367.147,"high":367.227,"low":366.997,"close":367.156,"volume":1.6763999462127686},{"timestamp":1742394840000,"open":367.167,"high":367.197,"low":366.967,"close":367.077,"volume":1.2414000034332275},{"timestamp":1742394900000,"open":367.077,"high":367.207,"low":366.817,"close":366.887,"volume":1.9974000453948975},{"timestamp":1742394960000,"open":366.886,"high":367.097,"low":366.827,"close":367.057,"volume":1.6713000535964966},{"timestamp":1742395020000,"open":367.066,"high":367.207,"low":366.966,"close":367.136,"volume":1.7525999546051025},{"timestamp":1742395080000,"open":367.127,"high":367.226,"low":366.897,"close":366.897,"volume":1.9794000387191772},{"timestamp":1742395140000,"open":366.897,"high":367.056,"low":366.896,"close":366.977,"volume":1.3437000513076782},{"timestamp":1742395200000,"open":366.976,"high":367.147,"low":366.976,"close":366.996,"volume":1.1450999975204468},{"timestamp":1742395260000,"open":367.006,"high":367.127,"low":366.717,"close":366.717,"volume":1.3779000043869019},{"timestamp":1742395320000,"open":366.736,"high":366.847,"low":366.547,"close":366.666,"volume":1.9773000478744507},{"timestamp":1742395380000,"open":366.687,"high":366.736,"low":366.426,"close":366.626,"volume":1.7646000385284424},{"timestamp":1742395440000,"open":366.637,"high":366.647,"low":366.396,"close":366.607,"volume":1.7453999519348145},{"timestamp":1742395500000,"open":366.607,"high":366.617,"low":366.386,"close":366.516,"volume":1.938599944114685},{"timestamp":1742395560000,"open":366.496,"high":366.506,"low":366.236,"close":366.356,"volume":1.8092999458312988},{"timestamp":1742395620000,"open":366.356,"high":366.566,"low":366.326,"close":366.546,"volume":1.4579999446868896},{"timestamp":1742395680000,"open":366.536,"high":366.657,"low":366.426,"close":366.556,"volume":1.551900029182434},{"timestamp":1742395740000,"open":366.556,"high":366.726,"low":366.506,"close":366.626,"volume":1.635599970817566},{"timestamp":1742395800000,"open":366.647,"high":366.647,"low":366.437,"close":366.557,"volume":1.371000051498413},{"timestamp":1742395860000,"open":366.547,"high":366.586,"low":366.456,"close":366.497,"volume":1.2383999824523926},{"timestamp":1742395920000,"open":366.506,"high":366.506,"low":366.146,"close":366.246,"volume":1.9055999517440796},{"timestamp":1742395980000,"open":366.247,"high":366.277,"low":366.117,"close":366.136,"volume":1.4175000190734863},{"timestamp":1742396040000,"open":366.147,"high":366.306,"low":366.046,"close":366.157,"volume":1.5263999700546265},{"timestamp":1742396100000,"open":366.166,"high":366.177,"low":365.966,"close":366.107,"volume":1.3961999416351318},{"timestamp":1742396160000,"open":366.097,"high":366.177,"low":365.956,"close":366.177,"volume":1.03410005569458},{"timestamp":1742396220000,"open":366.176,"high":366.366,"low":366.116,"close":366.296,"volume":1.5500999689102173},{"timestamp":1742396280000,"open":366.286,"high":366.356,"low":366.206,"close":366.277,"volume":1.6190999746322632},{"timestamp":1742396340000,"open":366.277,"high":366.277,"low":365.986,"close":366.076,"volume":1.437000036239624},{"timestamp":1742396400000,"open":366.076,"high":366.167,"low":365.907,"close":366.156,"volume":1.9049999713897705},{"timestamp":1742396460000,"open":366.146,"high":366.337,"low":366.116,"close":366.307,"volume":1.1414999961853027},{"timestamp":1742396520000,"open":366.306,"high":366.356,"low":366.226,"close":366.337,"volume":1.3164000511169434},{"timestamp":1742396580000,"open":366.317,"high":366.376,"low":366.276,"close":366.376,"volume":1.499400019645691},{"timestamp":1742396640000,"open":366.367,"high":366.457,"low":366.336,"close":366.407,"volume":1.2129000425338745},{"timestamp":1742396700000,"open":366.406,"high":366.527,"low":366.376,"close":366.497,"volume":1.8827999830245972},{"timestamp":1742396760000,"open":366.497,"high":366.747,"low":366.446,"close":366.747,"volume":1.2632999420166016},{"timestamp":1742396820000,"open":366.737,"high":366.877,"low":366.716,"close":366.877,"volume":1.1469000577926636},{"timestamp":1742396880000,"open":366.876,"high":366.957,"low":366.756,"close":366.916,"volume":1.3995000123977661},{"timestamp":1742396940000,"open":366.916,"high":367.166,"low":366.897,"close":367.166,"volume":1.0631999969482422},{"timestamp":1742397000000,"open":367.156,"high":367.217,"low":367.107,"close":367.147,"volume":1.2584999799728394},{"timestamp":1742397060000,"open":367.136,"high":367.347,"low":367.136,"close":367.307,"volume":1.1568000316619873},{"timestamp":1742397120000,"open":367.307,"high":367.397,"low":367.066,"close":367.097,"volume":1.594499945640564},{"timestamp":1742397180000,"open":367.097,"high":367.267,"low":367.047,"close":367.086,"volume":1.0544999837875366},{"timestamp":1742397240000,"open":367.096,"high":367.256,"low":367.096,"close":367.127,"volume":1.0931999683380127},{"timestamp":1742397300000,"open":367.136,"high":367.197,"low":367.027,"close":367.086,"volume":0.9426000118255615},{"timestamp":1742397360000,"open":367.076,"high":367.076,"low":366.817,"close":366.887,"volume":1.194599986076355},{"timestamp":1742397420000,"open":366.887,"high":366.887,"low":366.606,"close":366.627,"volume":1.3743000030517578},{"timestamp":1742397480000,"open":366.596,"high":366.657,"low":366.506,"close":366.646,"volume":1.5134999752044678},{"timestamp":1742397540000,"open":366.636,"high":366.636,"low":366.467,"close":366.506,"volume":1.07669997215271},{"timestamp":1742397600000,"open":366.487,"high":366.706,"low":366.386,"close":366.706,"volume":1.0707000494003296},{"timestamp":1742397660000,"open":366.716,"high":367.037,"low":366.696,"close":367.017,"volume":1.4768999814987183},{"timestamp":1742397720000,"open":367.016,"high":367.266,"low":367.016,"close":367.207,"volume":1.3242000341415405},{"timestamp":1742397780000,"open":367.207,"high":367.307,"low":367.186,"close":367.206,"volume":1.1018999814987183},{"timestamp":1742397840000,"open":367.207,"high":367.237,"low":367.156,"close":367.167,"volume":1.294800043106079},{"timestamp":1742397900000,"open":367.156,"high":367.307,"low":366.967,"close":367.297,"volume":1.6002000570297241},{"timestamp":1742397960000,"open":367.317,"high":367.506,"low":367.316,"close":367.366,"volume":1.3335000276565552},{"timestamp":1742398020000,"open":367.367,"high":367.437,"low":367.306,"close":367.387,"volume":1.410599946975708},{"timestamp":1742398080000,"open":367.367,"high":367.387,"low":367.216,"close":367.266,"volume":0.9789000153541565},{"timestamp":1742398140000,"open":367.267,"high":367.356,"low":367.216,"close":367.337,"volume":1.1852999925613403},{"timestamp":1742398200000,"open":367.346,"high":367.397,"low":367.167,"close":367.167,"volume":1.2402000427246094},{"timestamp":1742398260000,"open":367.156,"high":367.266,"low":367.046,"close":367.266,"volume":1.3193999528884888},{"timestamp":1742398320000,"open":367.277,"high":367.437,"low":367.277,"close":367.346,"volume":0.8565000295639038},{"timestamp":1742398380000,"open":367.346,"high":367.507,"low":367.346,"close":367.497,"volume":1.0851000547409058},{"timestamp":1742398440000,"open":367.507,"high":367.546,"low":367.397,"close":367.457,"volume":0.9429000020027161},{"timestamp":1742398500000,"open":367.466,"high":367.516,"low":367.287,"close":367.356,"volume":1.11899995803833},{"timestamp":1742398560000,"open":367.377,"high":367.467,"low":367.326,"close":367.327,"volume":1.3083000183105469},{"timestamp":1742398620000,"open":367.346,"high":367.456,"low":367.306,"close":367.327,"volume":1.2245999574661255},{"timestamp":1742398680000,"open":367.346,"high":367.566,"low":367.326,"close":367.537,"volume":1.2021000385284424},{"timestamp":1742398740000,"open":367.537,"high":367.607,"low":367.446,"close":367.507,"volume":1.3532999753952026},{"timestamp":1742398800000,"open":367.507,"high":367.646,"low":367.497,"close":367.627,"volume":1.114799976348877},{"timestamp":1742398860000,"open":367.637,"high":367.657,"low":367.606,"close":367.636,"volume":0.7293000221252441},{"timestamp":1742398920000,"open":367.636,"high":367.827,"low":367.626,"close":367.727,"volume":1.2141000032424927},{"timestamp":1742398980000,"open":367.727,"high":367.807,"low":367.727,"close":367.767,"volume":0.8754000067710876},{"timestamp":1742399040000,"open":367.767,"high":367.877,"low":367.737,"close":367.867,"volume":0.6773999929428101},{"timestamp":1742399100000,"open":367.887,"high":367.907,"low":367.737,"close":367.887,"volume":0.8988000154495239},{"timestamp":1742399160000,"open":367.897,"high":367.897,"low":367.706,"close":367.737,"volume":1.0163999795913696},{"timestamp":1742399220000,"open":367.746,"high":367.817,"low":367.647,"close":367.647,"volume":0.8852999806404114},{"timestamp":1742399280000,"open":367.636,"high":367.687,"low":367.607,"close":367.657,"volume":0.5735999941825867},{"timestamp":1742399340000,"open":367.656,"high":367.866,"low":367.656,"close":367.866,"volume":0.5820000171661377},{"timestamp":1742399400000,"open":367.866,"high":368.146,"low":367.866,"close":368.126,"volume":1.2899999618530273},{"timestamp":1742399460000,"open":368.126,"high":368.266,"low":368.096,"close":368.157,"volume":1.0851000547409058},{"timestamp":1742399520000,"open":368.147,"high":368.367,"low":368.117,"close":368.336,"volume":0.892799973487854},{"timestamp":1742399580000,"open":368.336,"high":368.427,"low":368.336,"close":368.396,"volume":0.9491999745368958},{"timestamp":1742399640000,"open":368.397,"high":368.497,"low":368.266,"close":368.306,"volume":1.4808000326156616},{"timestamp":1742399700000,"open":368.306,"high":368.347,"low":368.236,"close":368.317,"volume":1.5024000406265259},{"timestamp":1742399760000,"open":368.317,"high":368.427,"low":368.316,"close":368.337,"volume":0.9182999730110168},{"timestamp":1742399820000,"open":368.336,"high":368.337,"low":368.057,"close":368.217,"volume":1.138800024986267},{"timestamp":1742399880000,"open":368.226,"high":368.227,"low":367.966,"close":368.056,"volume":1.1088000535964966},{"timestamp":1742399940000,"open":368.047,"high":368.177,"low":367.986,"close":368.177,"volume":0.7634999752044678},{"timestamp":1742400000000,"open":368.157,"high":368.286,"low":368.066,"close":368.066,"volume":1.3559999465942383},{"timestamp":1742400060000,"open":368.026,"high":368.147,"low":368.026,"close":368.117,"volume":0.9524999856948853},{"timestamp":1742400120000,"open":368.136,"high":368.207,"low":368.066,"close":368.076,"volume":0.7644000053405762},{"timestamp":1742400180000,"open":368.096,"high":368.167,"low":368.026,"close":368.117,"volume":0.8126999735832214},{"timestamp":1742400240000,"open":368.077,"high":368.146,"low":368.006,"close":368.056,"volume":0.9312000274658203},{"timestamp":1742400300000,"open":368.057,"high":368.227,"low":368.006,"close":368.206,"volume":1.2522000074386597},{"timestamp":1742400360000,"open":368.186,"high":368.227,"low":368.116,"close":368.196,"volume":0.9686999917030334},{"timestamp":1742400420000,"open":368.206,"high":368.446,"low":368.206,"close":368.416,"volume":1.0260000228881836},{"timestamp":1742400480000,"open":368.436,"high":368.496,"low":368.406,"close":368.456,"volume":0.6840000152587891},{"timestamp":1742400540000,"open":368.456,"high":368.456,"low":368.196,"close":368.227,"volume":1.3902000188827515},{"timestamp":1742400600000,"open":368.227,"high":368.297,"low":367.906,"close":367.927,"volume":2.0625},{"timestamp":1742400660000,"open":367.927,"high":368.137,"low":367.926,"close":368.047,"volume":1.6158000230789185},{"timestamp":1742400720000,"open":368.057,"high":368.147,"low":367.936,"close":367.957,"volume":1.94760000705719},{"timestamp":1742400780000,"open":367.967,"high":367.996,"low":367.786,"close":367.866,"volume":1.2285000085830688},{"timestamp":1742400840000,"open":367.856,"high":367.907,"low":367.756,"close":367.856,"volume":1.1687999963760376},{"timestamp":1742400900000,"open":367.876,"high":367.897,"low":367.757,"close":367.837,"volume":1.3170000314712524},{"timestamp":1742400960000,"open":367.837,"high":367.857,"low":367.686,"close":367.697,"volume":1.1771999597549438},{"timestamp":1742401020000,"open":367.696,"high":367.736,"low":367.626,"close":367.636,"volume":0.9951000213623047},{"timestamp":1742401080000,"open":367.646,"high":367.727,"low":367.536,"close":367.707,"volume":1.179900050163269},{"timestamp":1742401140000,"open":367.707,"high":367.776,"low":367.636,"close":367.737,"volume":0.8130000233650208},{"timestamp":1742401200000,"open":367.737,"high":367.737,"low":367.606,"close":367.667,"volume":1.049399971961975},{"timestamp":1742401260000,"open":367.687,"high":367.697,"low":367.606,"close":367.667,"volume":0.8475000262260437},{"timestamp":1742401320000,"open":367.677,"high":367.927,"low":367.656,"close":367.896,"volume":1.0311000347137451},{"timestamp":1742401380000,"open":367.896,"high":368.027,"low":367.896,"close":367.946,"volume":0.8690999746322632},{"timestamp":1742401440000,"open":367.957,"high":367.957,"low":367.756,"close":367.827,"volume":0.823199987411499},{"timestamp":1742401500000,"open":367.836,"high":367.957,"low":367.756,"close":367.756,"volume":0.9192000031471252},{"timestamp":1742401560000,"open":367.767,"high":367.807,"low":367.666,"close":367.776,"volume":0.6230999827384949},{"timestamp":1742401620000,"open":367.787,"high":367.927,"low":367.787,"close":367.887,"volume":0.7502999901771545},{"timestamp":1742401680000,"open":367.887,"high":367.937,"low":367.836,"close":367.937,"volume":0.633899986743927},{"timestamp":1742401740000,"open":367.936,"high":368.077,"low":367.866,"close":367.987,"volume":0.7932000160217285},{"timestamp":1742401800000,"open":367.987,"high":368.026,"low":367.767,"close":367.777,"volume":1.1303999423980713},{"timestamp":1742401860000,"open":367.766,"high":367.817,"low":367.686,"close":367.756,"volume":1.0406999588012695},{"timestamp":1742401920000,"open":367.746,"high":367.766,"low":367.637,"close":367.707,"volume":0.6657000184059143},{"timestamp":1742401980000,"open":367.697,"high":367.717,"low":367.497,"close":367.537,"volume":1.019700050354004},{"timestamp":1742402040000,"open":367.537,"high":367.666,"low":367.426,"close":367.656,"volume":1.0326000452041626},{"timestamp":1742402100000,"open":367.647,"high":367.717,"low":367.606,"close":367.626,"volume":0.9560999870300293},{"timestamp":1742402160000,"open":367.616,"high":367.656,"low":367.466,"close":367.507,"volume":0.9143999814987183},{"timestamp":1742402220000,"open":367.496,"high":367.506,"low":367.366,"close":367.457,"volume":1.0290000438690186},{"timestamp":1742402280000,"open":367.447,"high":367.517,"low":367.426,"close":367.516,"volume":0.7458000183105469},{"timestamp":1742402340000,"open":367.527,"high":367.626,"low":367.426,"close":367.457,"volume":0.7041000127792358},{"timestamp":1742402400000,"open":367.436,"high":367.437,"low":367.266,"close":367.406,"volume":0.9207000136375427},{"timestamp":1742402460000,"open":367.416,"high":367.487,"low":367.386,"close":367.416,"volume":0.8381999731063843},{"timestamp":1742402520000,"open":367.416,"high":367.457,"low":367.356,"close":367.427,"volume":0.5825999975204468},{"timestamp":1742402580000,"open":367.436,"high":367.437,"low":367.246,"close":367.286,"volume":0.635699987411499},{"timestamp":1742402640000,"open":367.276,"high":367.407,"low":367.226,"close":367.406,"volume":0.8597999811172485},{"timestamp":1742402700000,"open":367.436,"high":367.447,"low":367.287,"close":367.327,"volume":0.8036999702453613},{"timestamp":1742402760000,"open":367.317,"high":367.407,"low":367.257,"close":367.386,"volume":0.6245999932289124},{"timestamp":1742402820000,"open":367.367,"high":367.467,"low":367.326,"close":367.326,"volume":0.7829999923706055},{"timestamp":1742402880000,"open":367.317,"high":367.336,"low":367.246,"close":367.257,"volume":0.8126999735832214},{"timestamp":1742402940000,"open":367.246,"high":367.297,"low":367.227,"close":367.267,"volume":0.5396999716758728},{"timestamp":1742403000000,"open":367.286,"high":367.337,"low":367.216,"close":367.256,"volume":0.9573000073432922},{"timestamp":1742403060000,"open":367.267,"high":367.286,"low":367.036,"close":367.146,"volume":1.2252000570297241},{"timestamp":1742403120000,"open":367.136,"high":367.316,"low":367.126,"close":367.306,"volume":0.9269999861717224},{"timestamp":1742403180000,"open":367.296,"high":367.557,"low":367.286,"close":367.557,"volume":1.1162999868392944},{"timestamp":1742403240000,"open":367.556,"high":367.667,"low":367.476,"close":367.637,"volume":1.3259999752044678},{"timestamp":1742403300000,"open":367.636,"high":367.647,"low":367.526,"close":367.576,"volume":1.0916999578475952},{"timestamp":1742403360000,"open":367.576,"high":367.577,"low":367.406,"close":367.436,"volume":1.163699984550476},{"timestamp":1742403420000,"open":367.427,"high":367.427,"low":367.167,"close":367.256,"volume":1.7930999994277954},{"timestamp":1742403480000,"open":367.276,"high":367.327,"low":367.127,"close":367.327,"volume":1.4859000444412231},{"timestamp":1742403540000,"open":367.326,"high":367.427,"low":367.256,"close":367.407,"volume":1.1403000354766846},{"timestamp":1742403600000,"open":367.417,"high":367.546,"low":367.277,"close":367.537,"volume":1.6907999515533447},{"timestamp":1742403660000,"open":367.537,"high":367.587,"low":367.427,"close":367.487,"volume":1.0271999835968018},{"timestamp":1742403720000,"open":367.486,"high":367.497,"low":367.146,"close":367.207,"volume":1.3940999507904053},{"timestamp":1742403780000,"open":367.207,"high":367.237,"low":367.156,"close":367.216,"volume":1.0116000175476074},{"timestamp":1742403840000,"open":367.226,"high":367.326,"low":367.216,"close":367.326,"volume":0.6938999891281128},{"timestamp":1742403900000,"open":367.326,"high":367.407,"low":367.066,"close":367.067,"volume":1.3113000392913818},{"timestamp":1742403960000,"open":367.067,"high":367.166,"low":366.897,"close":367.136,"volume":1.7652000188827515},{"timestamp":1742404020000,"open":367.126,"high":367.137,"low":366.886,"close":366.946,"volume":1.414199948310852},{"timestamp":1742404080000,"open":366.937,"high":366.946,"low":366.746,"close":366.857,"volume":2.184000015258789},{"timestamp":1742404140000,"open":366.856,"high":366.886,"low":366.706,"close":366.787,"volume":1.643399953842163},{"timestamp":1742404200000,"open":366.786,"high":366.846,"low":366.757,"close":366.817,"volume":1.1507999897003174},{"timestamp":1742404260000,"open":366.807,"high":366.857,"low":366.746,"close":366.777,"volume":1.4127000570297241},{"timestamp":1742404320000,"open":366.747,"high":366.877,"low":366.526,"close":366.626,"volume":1.6617000102996826},{"timestamp":1742404380000,"open":366.627,"high":366.637,"low":366.466,"close":366.466,"volume":1.3610999584197998},{"timestamp":1742404440000,"open":366.467,"high":366.467,"low":366.246,"close":366.307,"volume":1.882200002670288},{"timestamp":1742404500000,"open":366.287,"high":366.367,"low":366.206,"close":366.316,"volume":1.6124999523162842},{"timestamp":1742404560000,"open":366.306,"high":366.347,"low":366.056,"close":366.206,"volume":1.3104000091552734},{"timestamp":1742404620000,"open":366.217,"high":366.287,"low":366.166,"close":366.226,"volume":1.6404000520706177},{"timestamp":1742404680000,"open":366.236,"high":366.357,"low":366.187,"close":366.336,"volume":1.680299997329712},{"timestamp":1742404740000,"open":366.336,"high":366.517,"low":366.316,"close":366.416,"volume":1.9275000095367432},{"timestamp":1742404800000,"open":366.407,"high":366.467,"low":366.316,"close":366.467,"volume":1.7117999792099},{"timestamp":1742404860000,"open":366.467,"high":366.557,"low":366.417,"close":366.466,"volume":1.4514000415802002},{"timestamp":1742404920000,"open":366.456,"high":366.607,"low":366.426,"close":366.487,"volume":1.236299991607666},{"timestamp":1742404980000,"open":366.487,"high":366.517,"low":366.356,"close":366.456,"volume":1.2161999940872192},{"timestamp":1742405040000,"open":366.466,"high":366.467,"low":366.356,"close":366.427,"volume":1.3799999952316284},{"timestamp":1742405100000,"open":366.436,"high":366.497,"low":366.237,"close":366.237,"volume":1.4535000324249268},{"timestamp":1742405160000,"open":366.237,"high":366.367,"low":366.136,"close":366.347,"volume":1.2372000217437744},{"timestamp":1742405220000,"open":366.346,"high":366.437,"low":366.327,"close":366.396,"volume":1.1526000499725342},{"timestamp":1742405280000,"open":366.387,"high":366.437,"low":366.306,"close":366.357,"volume":1.1816999912261963},{"timestamp":1742405340000,"open":366.367,"high":366.397,"low":366.136,"close":366.187,"volume":1.1204999685287476},{"timestamp":1742405400000,"open":366.187,"high":366.187,"low":365.916,"close":365.996,"volume":2.500499963760376},{"timestamp":1742405460000,"open":366.007,"high":366.016,"low":365.906,"close":365.956,"volume":1.5053999423980713},{"timestamp":1742405520000,"open":365.956,"high":366.037,"low":365.777,"close":366.007,"volume":1.8609000444412231},{"timestamp":1742405580000,"open":366.006,"high":366.207,"low":365.976,"close":366.157,"volume":2.309999942779541},{"timestamp":1742405640000,"open":366.146,"high":366.247,"low":366.106,"close":366.217,"volume":1.9157999753952026},{"timestamp":1742405700000,"open":366.226,"high":366.377,"low":366.196,"close":366.377,"volume":2.043299913406372},{"timestamp":1742405760000,"open":366.377,"high":366.527,"low":366.356,"close":366.506,"volume":1.7610000371932983},{"timestamp":1742405820000,"open":366.516,"high":366.607,"low":366.446,"close":366.566,"volume":1.6412999629974365},{"timestamp":1742405880000,"open":366.557,"high":366.657,"low":366.537,"close":366.537,"volume":1.4694000482559204},{"timestamp":1742405940000,"open":366.526,"high":366.746,"low":366.526,"close":366.726,"volume":0.9704999923706055},{"timestamp":1742406000000,"open":366.726,"high":366.807,"low":366.626,"close":366.756,"volume":1.4427000284194946},{"timestamp":1742406060000,"open":366.756,"high":366.857,"low":366.716,"close":366.806,"volume":1.6190999746322632},{"timestamp":1742406120000,"open":366.806,"high":366.947,"low":366.786,"close":366.846,"volume":1.6806000471115112},{"timestamp":1742406180000,"open":366.856,"high":366.867,"low":366.656,"close":366.666,"volume":1.2548999786376953},{"timestamp":1742406240000,"open":366.666,"high":366.707,"low":366.336,"close":366.396,"volume":1.7483999729156494},{"timestamp":1742406300000,"open":366.397,"high":366.486,"low":366.276,"close":366.306,"volume":2.069999933242798},{"timestamp":1742406360000,"open":366.306,"high":366.327,"low":366.096,"close":366.116,"volume":2.0399999618530273},{"timestamp":1742406420000,"open":366.116,"high":366.167,"low":365.976,"close":366.137,"volume":2.5571999549865723},{"timestamp":1742406480000,"open":366.136,"high":366.187,"low":365.907,"close":365.916,"volume":2.58870005607605},{"timestamp":1742406540000,"open":365.917,"high":365.987,"low":365.796,"close":365.976,"volume":2.213099956512451},{"timestamp":1742406600000,"open":365.977,"high":366.307,"low":365.957,"close":366.247,"volume":2.206199884414673},{"timestamp":1742406660000,"open":366.246,"high":366.466,"low":366.216,"close":366.437,"volume":1.4835000038146973},{"timestamp":1742406720000,"open":366.456,"high":366.487,"low":366.227,"close":366.247,"volume":1.4412000179290771},{"timestamp":1742406780000,"open":366.247,"high":366.267,"low":366.057,"close":366.156,"volume":1.5597000122070312},{"timestamp":1742406840000,"open":366.157,"high":366.386,"low":366.137,"close":366.386,"volume":1.3206000328063965},{"timestamp":1742406900000,"open":366.386,"high":366.436,"low":366.257,"close":366.266,"volume":1.1145000457763672},{"timestamp":1742406960000,"open":366.267,"high":366.387,"low":366.267,"close":366.376,"volume":0.6588000059127808},{"timestamp":1742407020000,"open":366.377,"high":366.447,"low":366.276,"close":366.336,"volume":0.857699990272522},{"timestamp":1742407080000,"open":366.336,"high":366.407,"low":366.226,"close":366.306,"volume":0.8238000273704529},{"timestamp":1742407140000,"open":366.306,"high":366.397,"low":366.127,"close":366.147,"volume":0.9954000115394592},{"timestamp":1742407200000,"open":366.126,"high":367.697,"low":365.337,"close":367.617,"volume":2.2827000617980957},{"timestamp":1742407260000,"open":367.616,"high":367.657,"low":367.046,"close":367.147,"volume":2.8482000827789307},{"timestamp":1742407320000,"open":367.147,"high":367.177,"low":366.786,"close":367.057,"volume":2.7018001079559326},{"timestamp":1742407380000,"open":367.057,"high":367.556,"low":366.927,"close":366.967,"volume":3.255000114440918},{"timestamp":1742407440000,"open":366.967,"high":367.157,"low":366.666,"close":367.056,"volume":3.0134999752044678},{"timestamp":1742407500000,"open":367.066,"high":367.087,"low":366.367,"close":366.497,"volume":3.1647000312805176},{"timestamp":1742407560000,"open":366.467,"high":366.547,"low":366.196,"close":366.427,"volume":2.428499937057495},{"timestamp":1742407620000,"open":366.426,"high":367.057,"low":366.417,"close":367.056,"volume":2.8134000301361084},{"timestamp":1742407680000,"open":367.056,"high":367.167,"low":367.037,"close":367.046,"volume":1.3697999715805054},{"timestamp":1742407740000,"open":367.047,"high":367.307,"low":367.036,"close":367.227,"volume":2.1582000255584717},{"timestamp":1742407800000,"open":367.226,"high":367.617,"low":367.176,"close":367.597,"volume":2.0253000259399414},{"timestamp":1742407860000,"open":367.596,"high":367.907,"low":367.596,"close":367.687,"volume":2.1819000244140625},{"timestamp":1742407920000,"open":367.697,"high":367.927,"low":367.566,"close":367.927,"volume":2.481300115585327},{"timestamp":1742407980000,"open":367.926,"high":368.096,"low":367.616,"close":367.617,"volume":2.5055999755859375},{"timestamp":1742408040000,"open":367.617,"high":367.967,"low":367.617,"close":367.857,"volume":2.064300060272217},{"timestamp":1742408100000,"open":367.857,"high":368.187,"low":367.856,"close":368.026,"volume":1.950600028038025},{"timestamp":1742408160000,"open":368.027,"high":368.406,"low":367.927,"close":368.237,"volume":2.0525999069213867},{"timestamp":1742408220000,"open":368.247,"high":368.286,"low":368.006,"close":368.056,"volume":1.8137999773025513},{"timestamp":1742408280000,"open":368.056,"high":368.157,"low":367.967,"close":368.046,"volume":1.5881999731063843},{"timestamp":1742408340000,"open":368.047,"high":368.177,"low":367.916,"close":367.926,"volume":2.415600061416626},{"timestamp":1742408400000,"open":367.927,"high":368.027,"low":367.646,"close":367.647,"volume":2.3810999393463135},{"timestamp":1742408460000,"open":367.647,"high":367.747,"low":367.576,"close":367.587,"volume":2.2244999408721924},{"timestamp":1742408520000,"open":367.597,"high":367.897,"low":367.486,"close":367.897,"volume":2.3301000595092773},{"timestamp":1742408580000,"open":367.897,"high":367.996,"low":367.706,"close":367.936,"volume":1.5936000347137451},{"timestamp":1742408640000,"open":367.937,"high":367.997,"low":367.776,"close":367.776,"volume":1.4916000366210938},{"timestamp":1742408700000,"open":367.766,"high":367.947,"low":367.686,"close":367.716,"volume":2.2155001163482666},{"timestamp":1742408760000,"open":367.706,"high":367.817,"low":367.446,"close":367.586,"volume":1.9785000085830688},{"timestamp":1742408820000,"open":367.586,"high":367.837,"low":367.556,"close":367.697,"volume":1.1796000003814697},{"timestamp":1742408880000,"open":367.676,"high":367.696,"low":367.266,"close":367.267,"volume":1.4097000360488892},{"timestamp":1742408940000,"open":367.266,"high":367.356,"low":367.207,"close":367.296,"volume":1.8767999410629272},{"timestamp":1742409000000,"open":367.286,"high":367.967,"low":367.286,"close":367.816,"volume":2.3705999851226807},{"timestamp":1742409060000,"open":367.817,"high":368.427,"low":367.817,"close":368.416,"volume":2.6726999282836914},{"timestamp":1742409120000,"open":368.417,"high":368.867,"low":368.367,"close":368.827,"volume":2.017199993133545},{"timestamp":1742409180000,"open":368.826,"high":368.966,"low":368.287,"close":368.287,"volume":3.3345000743865967},{"timestamp":1742409240000,"open":368.276,"high":368.607,"low":368.177,"close":368.507,"volume":2.7183001041412354},{"timestamp":1742409300000,"open":368.507,"high":368.757,"low":368.307,"close":368.307,"volume":2.43179988861084},{"timestamp":1742409360000,"open":368.327,"high":368.716,"low":368.286,"close":368.436,"volume":2.0841000080108643},{"timestamp":1742409420000,"open":368.447,"high":368.747,"low":368.367,"close":368.586,"volume":1.6340999603271484},{"timestamp":1742409480000,"open":368.576,"high":368.617,"low":367.967,"close":368.217,"volume":1.700700044631958},{"timestamp":1742409540000,"open":368.237,"high":368.317,"low":367.906,"close":368.056,"volume":2.644200086593628},{"timestamp":1742409600000,"open":368.056,"high":368.237,"low":367.776,"close":367.826,"volume":2.2976999282836914},{"timestamp":1742409660000,"open":367.846,"high":368.536,"low":367.846,"close":368.426,"volume":1.9337999820709229},{"timestamp":1742409720000,"open":368.416,"high":368.817,"low":368.137,"close":368.647,"volume":2.3777999877929688},{"timestamp":1742409780000,"open":368.656,"high":368.896,"low":368.486,"close":368.896,"volume":2.127000093460083},{"timestamp":1742409840000,"open":368.897,"high":369.317,"low":368.866,"close":369.147,"volume":1.9394999742507935},{"timestamp":1742409900000,"open":369.146,"high":369.307,"low":369.056,"close":369.096,"volume":2.947200059890747},{"timestamp":1742409960000,"open":369.077,"high":369.087,"low":368.707,"close":368.906,"volume":2.5938000679016113},{"timestamp":1742410020000,"open":368.906,"high":369.007,"low":368.736,"close":368.996,"volume":1.8806999921798706},{"timestamp":1742410080000,"open":368.996,"high":369.197,"low":368.956,"close":369.067,"volume":2.0090999603271484},{"timestamp":1742410140000,"open":369.096,"high":369.197,"low":368.826,"close":368.886,"volume":2.5230000019073486},{"timestamp":1742410200000,"open":368.887,"high":369.137,"low":368.887,"close":369.067,"volume":2.354099988937378},{"timestamp":1742410260000,"open":369.067,"high":369.107,"low":368.816,"close":369.057,"volume":1.8105000257492065},{"timestamp":1742410320000,"open":369.076,"high":369.577,"low":369.036,"close":369.426,"volume":1.746899962425232},{"timestamp":1742410380000,"open":369.426,"high":369.847,"low":369.416,"close":369.757,"volume":2.1038999557495117},{"timestamp":1742410440000,"open":369.757,"high":369.807,"low":369.516,"close":369.597,"volume":2.7530999183654785},{"timestamp":1742410500000,"open":369.606,"high":369.816,"low":369.417,"close":369.786,"volume":1.9265999794006348},{"timestamp":1742410560000,"open":369.796,"high":370.037,"low":369.757,"close":369.987,"volume":2.0499000549316406},{"timestamp":1742410620000,"open":369.986,"high":370.257,"low":369.986,"close":370.166,"volume":1.8854999542236328},{"timestamp":1742410680000,"open":370.166,"high":370.297,"low":369.946,"close":370.056,"volume":3.0216000080108643},{"timestamp":1742410740000,"open":370.066,"high":370.257,"low":370.066,"close":370.247,"volume":2.1498000621795654},{"timestamp":1742410800000,"open":370.246,"high":370.576,"low":370.166,"close":370.576,"volume":1.836899995803833},{"timestamp":1742410860000,"open":370.576,"high":370.737,"low":370.496,"close":370.537,"volume":2.4953999519348145},{"timestamp":1742410920000,"open":370.537,"high":370.687,"low":370.406,"close":370.516,"volume":2.7458999156951904},{"timestamp":1742410980000,"open":370.536,"high":370.677,"low":370.336,"close":370.667,"volume":2.846100091934204},{"timestamp":1742411040000,"open":370.666,"high":370.886,"low":370.506,"close":370.836,"volume":2.4179999828338623},{"timestamp":1742411100000,"open":370.836,"high":371.297,"low":370.717,"close":371.096,"volume":2.188199996948242},{"timestamp":1742411160000,"open":371.096,"high":371.337,"low":371.086,"close":371.316,"volume":1.6992000341415405},{"timestamp":1742411220000,"open":371.326,"high":371.667,"low":371.326,"close":371.657,"volume":2.040600061416626},{"timestamp":1742411280000,"open":371.656,"high":371.997,"low":371.566,"close":371.917,"volume":2.220599889755249},{"timestamp":1742411340000,"open":371.926,"high":372.147,"low":371.897,"close":372.047,"volume":2.3724000453948975},{"timestamp":1742411400000,"open":372.037,"high":372.417,"low":371.926,"close":371.956,"volume":2.488800048828125},{"timestamp":1742411460000,"open":371.937,"high":372.077,"low":371.516,"close":371.517,"volume":2.724900007247925},{"timestamp":1742411520000,"open":371.517,"high":371.667,"low":371.086,"close":371.386,"volume":3.296099901199341},{"timestamp":1742411580000,"open":371.397,"high":371.417,"low":371.097,"close":371.197,"volume":2.453399896621704},{"timestamp":1742411640000,"open":371.196,"high":371.577,"low":371.156,"close":371.566,"volume":1.6509000062942505},{"timestamp":1742411700000,"open":371.577,"high":371.727,"low":371.576,"close":371.666,"volume":1.6863000392913818},{"timestamp":1742411760000,"open":371.666,"high":371.797,"low":371.476,"close":371.527,"volume":2.169300079345703},{"timestamp":1742411820000,"open":371.527,"high":371.597,"low":371.316,"close":371.416,"volume":2.490000009536743},{"timestamp":1742411880000,"open":371.417,"high":371.666,"low":370.956,"close":370.956,"volume":3.152400016784668},{"timestamp":1742411940000,"open":370.957,"high":371.226,"low":370.876,"close":371.057,"volume":2.321700096130371},{"timestamp":1742412000000,"open":371.066,"high":371.067,"low":370.526,"close":370.577,"volume":2.581199884414673},{"timestamp":1742412060000,"open":370.586,"high":370.667,"low":370.236,"close":370.456,"volume":2.4504001140594482},{"timestamp":1742412120000,"open":370.487,"high":370.527,"low":370.166,"close":370.177,"volume":2.0985000133514404},{"timestamp":1742412180000,"open":370.176,"high":370.227,"low":369.766,"close":370.126,"volume":2.7839999198913574},{"timestamp":1742412240000,"open":370.126,"high":370.266,"low":370.006,"close":370.237,"volume":2.2716000080108643},{"timestamp":1742412300000,"open":370.237,"high":370.317,"low":369.856,"close":369.926,"volume":2.490299940109253},{"timestamp":1742412360000,"open":369.926,"high":369.927,"low":369.657,"close":369.667,"volume":2.986799955368042},{"timestamp":1742412420000,"open":369.676,"high":369.677,"low":369.117,"close":369.236,"volume":3.1356000900268555},{"timestamp":1742412480000,"open":369.256,"high":369.647,"low":368.856,"close":368.907,"volume":3.4707000255584717},{"timestamp":1742412540000,"open":368.907,"high":369.087,"low":368.666,"close":369.037,"volume":3.026400089263916},{"timestamp":1742412600000,"open":369.027,"high":369.427,"low":368.796,"close":369.417,"volume":2.9375998973846436},{"timestamp":1742412660000,"open":369.426,"high":369.697,"low":369.257,"close":369.317,"volume":3.307499885559082},{"timestamp":1742412720000,"open":369.317,"high":369.807,"low":369.246,"close":369.677,"volume":2.815200090408325},{"timestamp":1742412780000,"open":369.696,"high":369.957,"low":369.696,"close":369.956,"volume":2.640899896621704},{"timestamp":1742412840000,"open":369.967,"high":370.067,"low":369.417,"close":369.647,"volume":2.428800106048584},{"timestamp":1742412900000,"open":369.647,"high":369.657,"low":369.086,"close":369.107,"volume":2.8452000617980957},{"timestamp":1742412960000,"open":369.106,"high":369.697,"low":369.106,"close":369.696,"volume":2.960400104522705},{"timestamp":1742413020000,"open":369.717,"high":369.947,"low":369.666,"close":369.896,"volume":2.220599889755249},{"timestamp":1742413080000,"open":369.896,"high":370.257,"low":369.846,"close":370.217,"volume":2.1596999168395996},{"timestamp":1742413140000,"open":370.216,"high":370.267,"low":369.996,"close":370.187,"volume":2.472599983215332},{"timestamp":1742413200000,"open":370.186,"high":370.507,"low":370.086,"close":370.437,"volume":2.8308000564575195},{"timestamp":1742413260000,"open":370.437,"high":370.747,"low":370.426,"close":370.537,"volume":2.0673000812530518},{"timestamp":1742413320000,"open":370.546,"high":370.667,"low":370.256,"close":370.417,"volume":3.107100009918213},{"timestamp":1742413380000,"open":370.416,"high":370.557,"low":370.376,"close":370.446,"volume":2.6054999828338623},{"timestamp":1742413440000,"open":370.437,"high":370.977,"low":370.436,"close":370.866,"volume":2.0487000942230225},{"timestamp":1742413500000,"open":370.877,"high":370.906,"low":370.636,"close":370.666,"volume":3.4691998958587646},{"timestamp":1742413560000,"open":370.647,"high":370.666,"low":370.296,"close":370.366,"volume":3.4886999130249023},{"timestamp":1742413620000,"open":370.366,"high":370.456,"low":370.266,"close":370.356,"volume":3.8661000728607178},{"timestamp":1742413680000,"open":370.357,"high":370.357,"low":369.787,"close":369.997,"volume":3.9375},{"timestamp":1742413740000,"open":370.007,"high":370.127,"low":369.856,"close":370.037,"volume":2.8838999271392822},{"timestamp":1742413800000,"open":369.957,"high":369.957,"low":369.156,"close":369.237,"volume":4.223999977111816},{"timestamp":1742413860000,"open":369.246,"high":369.477,"low":368.966,"close":369.437,"volume":4.2153000831604},{"timestamp":1742413920000,"open":369.427,"high":369.466,"low":369.146,"close":369.147,"volume":3.896699905395508},{"timestamp":1742413980000,"open":369.146,"high":369.516,"low":369.036,"close":369.326,"volume":4.098299980163574},{"timestamp":1742414040000,"open":369.326,"high":369.517,"low":369.106,"close":369.337,"volume":4.115099906921387},{"timestamp":1742414100000,"open":369.367,"high":369.367,"low":368.666,"close":368.776,"volume":3.9746999740600586},{"timestamp":1742414160000,"open":368.777,"high":368.887,"low":368.616,"close":368.856,"volume":2.5580999851226807},{"timestamp":1742414220000,"open":368.856,"high":368.887,"low":368.636,"close":368.807,"volume":3.448199987411499},{"timestamp":1742414280000,"open":368.816,"high":368.946,"low":368.646,"close":368.727,"volume":2.399399995803833},{"timestamp":1742414340000,"open":368.677,"high":368.997,"low":368.676,"close":368.877,"volume":2.2142999172210693}]