[{"timestamp":1742391000000,"open":385.226,"high":385.226,"low":384.056,"close":384.386,"volume":0.06360000371932983},{"timestamp":1742391060000,"open":384.366,"high":385.046,"low":384.366,"close":385.046,"volume":0.0551999993622303},{"timestamp":1742391120000,"open":384.957,"high":385.537,"low":384.766,"close":385.377,"volume":0.06120000034570694},{"timestamp":1742391180000,"open":385.376,"high":385.597,"low":385.156,"close":385.157,"volume":0.0803999975323677},{"timestamp":1742391240000,"open":385.146,"high":385.267,"low":384.746,"close":385.017,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":384.967,"high":385.337,"low":384.747,"close":385.177,"volume":0.09120000153779984},{"timestamp":1742391360000,"open":385.177,"high":385.597,"low":385.056,"close":385.597,"volume":0.08879999816417694},{"timestamp":1742391420000,"open":385.566,"high":385.866,"low":385.566,"close":385.727,"volume":0.06239999830722809},{"timestamp":1742391480000,"open":385.726,"high":386.087,"low":385.646,"close":385.736,"volume":0.08760000020265579},{"timestamp":1742391540000,"open":385.767,"high":385.927,"low":385.496,"close":385.587,"volume":0.09000000357627869},{"timestamp":1742391600000,"open":385.677,"high":385.786,"low":385.496,"close":385.616,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":385.517,"high":385.546,"low":384.796,"close":384.947,"volume":0.07199999690055847},{"timestamp":1742391720000,"open":385.087,"high":385.087,"low":384.266,"close":384.297,"volume":0.07079999893903732},{"timestamp":1742391780000,"open":384.427,"high":384.537,"low":384.196,"close":384.306,"volume":0.06480000168085098},{"timestamp":1742391840000,"open":384.246,"high":384.627,"low":384.196,"close":384.617,"volume":0.0575999990105629},{"timestamp":1742391900000,"open":384.626,"high":384.947,"low":384.536,"close":384.806,"volume":0.1103999987244606},{"timestamp":1742391960000,"open":384.847,"high":385.916,"low":384.826,"close":385.737,"volume":0.05640000104904175},{"timestamp":1742392020000,"open":385.776,"high":386.076,"low":385.736,"close":385.966,"volume":0.09600000083446503},{"timestamp":1742392080000,"open":386.036,"high":386.096,"low":385.556,"close":385.556,"volume":0.08399999886751175},{"timestamp":1742392140000,"open":385.587,"high":385.747,"low":385.437,"close":385.747,"volume":0.07440000027418137},{"timestamp":1742392200000,"open":385.796,"high":386.087,"low":385.796,"close":385.927,"volume":0.051600001752376556},{"timestamp":1742392260000,"open":385.926,"high":385.997,"low":385.676,"close":385.807,"volume":0.06360000371932983},{"timestamp":1742392320000,"open":385.807,"high":386.296,"low":385.807,"close":386.096,"volume":0.0575999990105629},{"timestamp":1742392380000,"open":386.117,"high":386.267,"low":386.096,"close":386.186,"volume":0.06480000168085098},{"timestamp":1742392440000,"open":386.236,"high":386.657,"low":386.236,"close":386.536,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":386.537,"high":386.897,"low":386.537,"close":386.727,"volume":0.041999999433755875},{"timestamp":1742392560000,"open":386.726,"high":387.227,"low":386.726,"close":387.227,"volume":0.0828000009059906},{"timestamp":1742392620000,"open":387.237,"high":387.426,"low":387.166,"close":387.277,"volume":0.05999999865889549},{"timestamp":1742392680000,"open":387.177,"high":387.226,"low":386.936,"close":387.056,"volume":0.05640000104904175},{"timestamp":1742392740000,"open":387.127,"high":387.206,"low":386.896,"close":386.897,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":386.896,"high":387.376,"low":386.896,"close":387.147,"volume":0.09000000357627869},{"timestamp":1742392860000,"open":387.207,"high":387.207,"low":386.966,"close":387.036,"volume":0.04800000041723251},{"timestamp":1742392920000,"open":387.037,"high":387.186,"low":386.966,"close":386.967,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":387.037,"high":387.197,"low":387.037,"close":387.046,"volume":0.04439999908208847},{"timestamp":1742393040000,"open":387.047,"high":387.267,"low":386.966,"close":387.216,"volume":0.04800000041723251},{"timestamp":1742393100000,"open":387.216,"high":387.387,"low":387.126,"close":387.267,"volume":0.06480000168085098},{"timestamp":1742393160000,"open":387.216,"high":387.617,"low":387.216,"close":387.607,"volume":0.07079999893903732},{"timestamp":1742393220000,"open":387.606,"high":387.836,"low":387.556,"close":387.597,"volume":0.07320000231266022},{"timestamp":1742393280000,"open":387.556,"high":387.556,"low":387.216,"close":387.406,"volume":0.08160000294446945},{"timestamp":1742393340000,"open":387.417,"high":387.846,"low":387.417,"close":387.626,"volume":0.06120000034570694},{"timestamp":1742393400000,"open":387.646,"high":387.687,"low":387.466,"close":387.497,"volume":0.04560000076889992},{"timestamp":1742393460000,"open":387.506,"high":387.547,"low":387.276,"close":387.456,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":387.466,"high":387.476,"low":387.136,"close":387.277,"volume":0.05999999865889549},{"timestamp":1742393580000,"open":387.297,"high":387.537,"low":387.297,"close":387.327,"volume":0.07320000231266022},{"timestamp":1742393640000,"open":387.367,"high":387.416,"low":387.147,"close":387.396,"volume":0.06480000168085098},{"timestamp":1742393700000,"open":387.396,"high":387.516,"low":387.296,"close":387.296,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":387.297,"high":387.376,"low":387.017,"close":387.086,"volume":0.058800000697374344},{"timestamp":1742393820000,"open":387.066,"high":387.337,"low":387.066,"close":387.276,"volume":0.040800001472234726},{"timestamp":1742393880000,"open":387.307,"high":387.447,"low":387.296,"close":387.326,"volume":0.06360000371932983},{"timestamp":1742393940000,"open":387.327,"high":387.677,"low":387.326,"close":387.537,"volume":0.051600001752376556},{"timestamp":1742394000000,"open":387.557,"high":387.646,"low":387.416,"close":387.587,"volume":0.05640000104904175},{"timestamp":1742394060000,"open":387.617,"high":387.657,"low":387.296,"close":387.386,"volume":0.0575999990105629},{"timestamp":1742394120000,"open":387.386,"high":387.417,"low":387.316,"close":387.396,"volume":0.05640000104904175},{"timestamp":1742394180000,"open":387.337,"high":387.357,"low":387.297,"close":387.297,"volume":0.02280000038444996},{"timestamp":1742394240000,"open":387.277,"high":387.287,"low":386.896,"close":386.966,"volume":0.05400000140070915},{"timestamp":1742394300000,"open":387.027,"high":387.256,"low":386.907,"close":387.137,"volume":0.04560000076889992},{"timestamp":1742394360000,"open":387.136,"high":387.207,"low":386.766,"close":386.916,"volume":0.09120000153779984},{"timestamp":1742394420000,"open":386.916,"high":386.967,"low":386.826,"close":386.886,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":386.987,"high":387.157,"low":386.967,"close":387.157,"volume":0.024000000208616257},{"timestamp":1742394540000,"open":387.167,"high":387.197,"low":386.876,"close":386.986,"volume":0.07079999893903732},{"timestamp":1742394600000,"open":387.016,"high":387.027,"low":386.726,"close":386.897,"volume":0.05640000104904175},{"timestamp":1742394660000,"open":386.897,"high":387.147,"low":386.846,"close":386.846,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":386.847,"high":387.097,"low":386.716,"close":386.997,"volume":0.06960000097751617},{"timestamp":1742394780000,"open":386.996,"high":387.067,"low":386.986,"close":387.066,"volume":0.024000000208616257},{"timestamp":1742394840000,"open":387.107,"high":387.127,"low":386.867,"close":386.976,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":386.917,"high":387.037,"low":386.816,"close":386.846,"volume":0.04560000076889992},{"timestamp":1742394960000,"open":386.846,"high":386.987,"low":386.817,"close":386.987,"volume":0.02759999968111515},{"timestamp":1742395020000,"open":386.987,"high":387.017,"low":386.856,"close":386.897,"volume":0.041999999433755875},{"timestamp":1742395080000,"open":386.896,"high":387.016,"low":386.716,"close":386.717,"volume":0.051600001752376556},{"timestamp":1742395140000,"open":386.736,"high":386.806,"low":386.677,"close":386.677,"volume":0.04439999908208847},{"timestamp":1742395200000,"open":386.676,"high":386.827,"low":386.666,"close":386.716,"volume":0.0551999993622303},{"timestamp":1742395260000,"open":386.687,"high":386.806,"low":386.416,"close":386.437,"volume":0.0551999993622303},{"timestamp":1742395320000,"open":386.436,"high":386.506,"low":386.296,"close":386.406,"volume":0.05999999865889549},{"timestamp":1742395380000,"open":386.406,"high":386.537,"low":386.206,"close":386.526,"volume":0.04560000076889992},{"timestamp":1742395440000,"open":386.556,"high":386.607,"low":386.516,"close":386.586,"volume":0.03840000182390213},{"timestamp":1742395500000,"open":386.536,"high":386.536,"low":386.206,"close":386.257,"volume":0.058800000697374344},{"timestamp":1742395560000,"open":386.256,"high":386.256,"low":385.996,"close":386.016,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":386.026,"high":386.237,"low":386.026,"close":386.197,"volume":0.04919999837875366},{"timestamp":1742395680000,"open":386.177,"high":386.327,"low":386.086,"close":386.327,"volume":0.04439999908208847},{"timestamp":1742395740000,"open":386.267,"high":386.406,"low":386.266,"close":386.326,"volume":0.051600001752376556},{"timestamp":1742395800000,"open":386.297,"high":386.327,"low":386.106,"close":386.157,"volume":0.041999999433755875},{"timestamp":1742395860000,"open":386.106,"high":386.267,"low":386.106,"close":386.196,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":386.157,"high":386.157,"low":385.916,"close":385.957,"volume":0.0551999993622303},{"timestamp":1742395980000,"open":385.947,"high":386.027,"low":385.727,"close":385.727,"volume":0.04439999908208847},{"timestamp":1742396040000,"open":385.676,"high":385.827,"low":385.666,"close":385.677,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":385.686,"high":385.756,"low":385.527,"close":385.626,"volume":0.06120000034570694},{"timestamp":1742396160000,"open":385.567,"high":385.726,"low":385.556,"close":385.726,"volume":0.03480000048875809},{"timestamp":1742396220000,"open":385.657,"high":385.827,"low":385.636,"close":385.827,"volume":0.040800001472234726},{"timestamp":1742396280000,"open":385.826,"high":385.827,"low":385.656,"close":385.657,"volume":0.03720000013709068},{"timestamp":1742396340000,"open":385.656,"high":385.656,"low":385.436,"close":385.486,"volume":0.05400000140070915},{"timestamp":1742396400000,"open":385.487,"high":385.686,"low":385.436,"close":385.586,"volume":0.07440000027418137},{"timestamp":1742396460000,"open":385.597,"high":385.666,"low":385.496,"close":385.557,"volume":0.04320000112056732},{"timestamp":1742396520000,"open":385.536,"high":385.597,"low":385.496,"close":385.556,"volume":0.06480000168085098},{"timestamp":1742396580000,"open":385.556,"high":385.626,"low":385.496,"close":385.626,"volume":0.02879999950528145},{"timestamp":1742396640000,"open":385.647,"high":385.707,"low":385.556,"close":385.557,"volume":0.03720000013709068},{"timestamp":1742396700000,"open":385.557,"high":385.607,"low":385.456,"close":385.487,"volume":0.035999998450279236},{"timestamp":1742396760000,"open":385.456,"high":385.816,"low":385.456,"close":385.807,"volume":0.05999999865889549},{"timestamp":1742396820000,"open":385.796,"high":385.977,"low":385.796,"close":385.956,"volume":0.04439999908208847},{"timestamp":1742396880000,"open":385.976,"high":386.077,"low":385.956,"close":385.996,"volume":0.05040000006556511},{"timestamp":1742396940000,"open":385.996,"high":386.316,"low":385.996,"close":386.316,"volume":0.05999999865889549},{"timestamp":1742397000000,"open":386.346,"high":386.396,"low":386.306,"close":386.376,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":386.387,"high":386.657,"low":386.386,"close":386.516,"volume":0.05400000140070915},{"timestamp":1742397120000,"open":386.516,"high":386.547,"low":386.166,"close":386.196,"volume":0.04439999908208847},{"timestamp":1742397180000,"open":386.167,"high":386.397,"low":386.167,"close":386.187,"volume":0.05400000140070915},{"timestamp":1742397240000,"open":386.247,"high":386.357,"low":386.226,"close":386.236,"volume":0.03480000048875809},{"timestamp":1742397300000,"open":386.236,"high":386.256,"low":386.036,"close":386.037,"volume":0.03240000084042549},{"timestamp":1742397360000,"open":386.036,"high":386.036,"low":385.926,"close":385.986,"volume":0.035999998450279236},{"timestamp":1742397420000,"open":385.946,"high":385.947,"low":385.637,"close":385.637,"volume":0.03480000048875809},{"timestamp":1742397480000,"open":385.636,"high":385.687,"low":385.526,"close":385.666,"volume":0.07800000160932541},{"timestamp":1742397540000,"open":385.657,"high":385.657,"low":385.407,"close":385.407,"volume":0.041999999433755875},{"timestamp":1742397600000,"open":385.406,"high":385.587,"low":385.396,"close":385.566,"volume":0.031199999153614044},{"timestamp":1742397660000,"open":385.576,"high":385.797,"low":385.537,"close":385.797,"volume":0.051600001752376556},{"timestamp":1742397720000,"open":385.796,"high":385.927,"low":385.727,"close":385.897,"volume":0.031199999153614044},{"timestamp":1742397780000,"open":385.866,"high":385.927,"low":385.816,"close":385.837,"volume":0.03840000182390213},{"timestamp":1742397840000,"open":385.837,"high":385.877,"low":385.836,"close":385.877,"volume":0.025200000032782555},{"timestamp":1742397900000,"open":385.866,"high":385.887,"low":385.746,"close":385.877,"volume":0.03359999880194664},{"timestamp":1742397960000,"open":385.877,"high":386.096,"low":385.876,"close":385.997,"volume":0.03359999880194664},{"timestamp":1742398020000,"open":385.997,"high":386.017,"low":385.866,"close":385.866,"volume":0.031199999153614044},{"timestamp":1742398080000,"open":385.887,"high":385.927,"low":385.746,"close":385.927,"volume":0.041999999433755875},{"timestamp":1742398140000,"open":385.926,"high":386.096,"low":385.926,"close":386.086,"volume":0.029999999329447746},{"timestamp":1742398200000,"open":386.097,"high":386.146,"low":386.036,"close":386.057,"volume":0.03359999880194664},{"timestamp":1742398260000,"open":386.057,"high":386.057,"low":385.916,"close":386.056,"volume":0.0575999990105629},{"timestamp":1742398320000,"open":386.057,"high":386.327,"low":386.057,"close":386.247,"volume":0.031199999153614044},{"timestamp":1742398380000,"open":386.296,"high":386.507,"low":386.296,"close":386.466,"volume":0.031199999153614044},{"timestamp":1742398440000,"open":386.486,"high":386.486,"low":386.436,"close":386.436,"volume":0.007199999876320362},{"timestamp":1742398500000,"open":386.457,"high":386.467,"low":386.337,"close":386.387,"volume":0.031199999153614044},{"timestamp":1742398560000,"open":386.436,"high":386.566,"low":386.386,"close":386.526,"volume":0.0803999975323677},{"timestamp":1742398620000,"open":386.577,"high":386.597,"low":386.486,"close":386.536,"volume":0.04560000076889992},{"timestamp":1742398680000,"open":386.547,"high":386.836,"low":386.527,"close":386.776,"volume":0.05999999865889549},{"timestamp":1742398740000,"open":386.756,"high":386.866,"low":386.666,"close":386.756,"volume":0.09960000216960907},{"timestamp":1742398800000,"open":386.737,"high":386.847,"low":386.736,"close":386.816,"volume":0.18119999766349792},{"timestamp":1742398860000,"open":386.837,"high":386.846,"low":386.736,"close":386.797,"volume":0.046799998730421066},{"timestamp":1742398920000,"open":386.796,"high":387.047,"low":386.796,"close":387.037,"volume":0.08160000294446945},{"timestamp":1742398980000,"open":387.046,"high":387.066,"low":386.956,"close":387.016,"volume":0.06120000034570694},{"timestamp":1742399040000,"open":387.036,"high":387.057,"low":386.896,"close":387.037,"volume":0.04919999837875366},{"timestamp":1742399100000,"open":387.036,"high":387.107,"low":386.896,"close":387.107,"volume":0.046799998730421066},{"timestamp":1742399160000,"open":387.106,"high":387.117,"low":386.956,"close":386.956,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":386.957,"high":387.017,"low":386.807,"close":386.807,"volume":0.04320000112056732},{"timestamp":1742399280000,"open":386.806,"high":386.827,"low":386.716,"close":386.746,"volume":0.041999999433755875},{"timestamp":1742399340000,"open":386.747,"high":386.797,"low":386.697,"close":386.777,"volume":0.024000000208616257},{"timestamp":1742399400000,"open":386.786,"high":387.077,"low":386.786,"close":387.077,"volume":0.05640000104904175},{"timestamp":1742399460000,"open":387.077,"high":387.317,"low":387.076,"close":387.167,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":387.146,"high":387.396,"low":387.127,"close":387.336,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":387.336,"high":387.417,"low":387.336,"close":387.396,"volume":0.040800001472234726},{"timestamp":1742399640000,"open":387.357,"high":387.526,"low":387.356,"close":387.477,"volume":0.051600001752376556},{"timestamp":1742399700000,"open":387.477,"high":387.477,"low":387.266,"close":387.466,"volume":0.07800000160932541},{"timestamp":1742399760000,"open":387.466,"high":387.627,"low":387.466,"close":387.527,"volume":0.07800000160932541},{"timestamp":1742399820000,"open":387.536,"high":387.537,"low":387.267,"close":387.396,"volume":0.09960000216960907},{"timestamp":1742399880000,"open":387.386,"high":387.487,"low":387.207,"close":387.256,"volume":0.051600001752376556},{"timestamp":1742399940000,"open":387.236,"high":387.416,"low":387.187,"close":387.416,"volume":0.0551999993622303},{"timestamp":1742400000000,"open":387.447,"high":387.556,"low":387.327,"close":387.366,"volume":0.0575999990105629},{"timestamp":1742400060000,"open":387.367,"high":387.426,"low":387.306,"close":387.366,"volume":0.03720000013709068},{"timestamp":1742400120000,"open":387.416,"high":387.496,"low":387.396,"close":387.396,"volume":0.01679999940097332},{"timestamp":1742400180000,"open":387.426,"high":387.507,"low":387.426,"close":387.497,"volume":0.02280000038444996},{"timestamp":1742400240000,"open":387.467,"high":387.567,"low":387.466,"close":387.546,"volume":0.025200000032782555},{"timestamp":1742400300000,"open":387.507,"high":387.696,"low":387.506,"close":387.626,"volume":0.04439999908208847},{"timestamp":1742400360000,"open":387.626,"high":387.717,"low":387.626,"close":387.697,"volume":0.031199999153614044},{"timestamp":1742400420000,"open":387.736,"high":387.936,"low":387.736,"close":387.907,"volume":0.05400000140070915},{"timestamp":1742400480000,"open":387.916,"high":387.916,"low":387.816,"close":387.896,"volume":0.040800001472234726},{"timestamp":1742400540000,"open":387.897,"high":387.897,"low":387.627,"close":387.717,"volume":0.06239999830722809},{"timestamp":1742400600000,"open":387.696,"high":387.707,"low":387.527,"close":387.527,"volume":0.040800001472234726},{"timestamp":1742400660000,"open":387.557,"high":387.697,"low":387.526,"close":387.546,"volume":0.04560000076889992},{"timestamp":1742400720000,"open":387.547,"high":387.547,"low":387.226,"close":387.227,"volume":0.07079999893903732},{"timestamp":1742400780000,"open":387.227,"high":387.427,"low":387.186,"close":387.406,"volume":0.035999998450279236},{"timestamp":1742400840000,"open":387.407,"high":387.407,"low":387.136,"close":387.236,"volume":0.04439999908208847},{"timestamp":1742400900000,"open":387.277,"high":387.386,"low":387.147,"close":387.357,"volume":0.05400000140070915},{"timestamp":1742400960000,"open":387.357,"high":387.357,"low":386.866,"close":386.866,"volume":0.041999999433755875},{"timestamp":1742401020000,"open":386.927,"high":386.986,"low":386.886,"close":386.966,"volume":0.03359999880194664},{"timestamp":1742401080000,"open":386.967,"high":387.106,"low":386.966,"close":387.057,"volume":0.040800001472234726},{"timestamp":1742401140000,"open":387.067,"high":387.157,"low":387.036,"close":387.037,"volume":0.046799998730421066},{"timestamp":1742401200000,"open":387.067,"high":387.067,"low":386.947,"close":386.956,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":386.976,"high":387.017,"low":386.886,"close":386.977,"volume":0.051600001752376556},{"timestamp":1742401320000,"open":386.977,"high":387.276,"low":386.977,"close":387.177,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":387.216,"high":387.307,"low":387.177,"close":387.266,"volume":0.04560000076889992},{"timestamp":1742401440000,"open":387.267,"high":387.267,"low":386.986,"close":387.086,"volume":0.04320000112056732},{"timestamp":1742401500000,"open":387.146,"high":387.297,"low":387.076,"close":387.076,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":387.076,"high":387.076,"low":386.946,"close":387.056,"volume":0.02280000038444996},{"timestamp":1742401620000,"open":387.077,"high":387.197,"low":387.056,"close":387.137,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":387.147,"high":387.147,"low":387.086,"close":387.147,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":387.127,"high":387.257,"low":387.096,"close":387.176,"volume":0.06239999830722809},{"timestamp":1742401800000,"open":387.136,"high":387.216,"low":387.027,"close":387.126,"volume":0.04439999908208847},{"timestamp":1742401860000,"open":387.127,"high":387.127,"low":386.927,"close":387.037,"volume":0.031199999153614044},{"timestamp":1742401920000,"open":386.947,"high":387.016,"low":386.886,"close":386.987,"volume":0.03480000048875809},{"timestamp":1742401980000,"open":386.986,"high":386.986,"low":386.846,"close":386.847,"volume":0.035999998450279236},{"timestamp":1742402040000,"open":386.847,"high":387.036,"low":386.846,"close":386.957,"volume":0.0575999990105629},{"timestamp":1742402100000,"open":387.026,"high":387.116,"low":387.006,"close":387.006,"volume":0.029999999329447746},{"timestamp":1742402160000,"open":387.006,"high":387.006,"low":386.796,"close":386.817,"volume":0.04560000076889992},{"timestamp":1742402220000,"open":386.797,"high":386.816,"low":386.586,"close":386.646,"volume":0.03480000048875809},{"timestamp":1742402280000,"open":386.656,"high":386.787,"low":386.586,"close":386.716,"volume":0.04439999908208847},{"timestamp":1742402340000,"open":386.737,"high":386.747,"low":386.586,"close":386.657,"volume":0.03840000182390213},{"timestamp":1742402400000,"open":386.657,"high":386.666,"low":386.496,"close":386.657,"volume":0.04800000041723251},{"timestamp":1742402460000,"open":386.657,"high":386.746,"low":386.597,"close":386.597,"volume":0.02759999968111515},{"timestamp":1742402520000,"open":386.597,"high":386.667,"low":386.596,"close":386.626,"volume":0.031199999153614044},{"timestamp":1742402580000,"open":386.627,"high":386.636,"low":386.497,"close":386.497,"volume":0.020400000736117363},{"timestamp":1742402640000,"open":386.496,"high":386.586,"low":386.436,"close":386.566,"volume":0.046799998730421066},{"timestamp":1742402700000,"open":386.576,"high":386.646,"low":386.456,"close":386.457,"volume":0.025200000032782555},{"timestamp":1742402760000,"open":386.456,"high":386.497,"low":386.416,"close":386.467,"volume":0.029999999329447746},{"timestamp":1742402820000,"open":386.486,"high":386.537,"low":386.377,"close":386.377,"volume":0.03359999880194664},{"timestamp":1742402880000,"open":386.377,"high":386.396,"low":386.296,"close":386.337,"volume":0.04919999837875366},{"timestamp":1742402940000,"open":386.306,"high":386.336,"low":386.247,"close":386.297,"volume":0.03240000084042549},{"timestamp":1742403000000,"open":386.297,"high":386.327,"low":386.196,"close":386.196,"volume":0.024000000208616257},{"timestamp":1742403060000,"open":386.187,"high":386.187,"low":386.026,"close":386.076,"volume":0.05999999865889549},{"timestamp":1742403120000,"open":386.077,"high":386.217,"low":386.077,"close":386.217,"volume":0.025200000032782555},{"timestamp":1742403180000,"open":386.147,"high":386.387,"low":386.146,"close":386.296,"volume":0.06719999760389328},{"timestamp":1742403240000,"open":386.297,"high":386.577,"low":386.297,"close":386.577,"volume":0.03840000182390213},{"timestamp":1742403300000,"open":386.557,"high":386.577,"low":386.466,"close":386.507,"volume":0.035999998450279236},{"timestamp":1742403360000,"open":386.497,"high":386.517,"low":386.357,"close":386.386,"volume":0.04439999908208847},{"timestamp":1742403420000,"open":386.387,"high":386.387,"low":386.166,"close":386.357,"volume":0.06239999830722809},{"timestamp":1742403480000,"open":386.366,"high":386.477,"low":386.267,"close":386.386,"volume":0.08879999816417694},{"timestamp":1742403540000,"open":386.406,"high":386.637,"low":386.387,"close":386.637,"volume":0.04439999908208847},{"timestamp":1742403600000,"open":386.666,"high":386.816,"low":386.576,"close":386.816,"volume":0.05400000140070915},{"timestamp":1742403660000,"open":386.817,"high":386.907,"low":386.776,"close":386.776,"volume":0.03359999880194664},{"timestamp":1742403720000,"open":386.707,"high":386.707,"low":386.246,"close":386.246,"volume":0.03720000013709068},{"timestamp":1742403780000,"open":386.246,"high":386.386,"low":386.206,"close":386.386,"volume":0.03240000084042549},{"timestamp":1742403840000,"open":386.417,"high":386.427,"low":386.336,"close":386.396,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":386.346,"high":386.447,"low":386.216,"close":386.256,"volume":0.040800001472234726},{"timestamp":1742403960000,"open":386.216,"high":386.236,"low":386.056,"close":386.207,"volume":0.05400000140070915},{"timestamp":1742404020000,"open":386.206,"high":386.206,"low":385.906,"close":385.907,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":385.886,"high":386.037,"low":385.856,"close":385.907,"volume":0.040800001472234726},{"timestamp":1742404140000,"open":385.906,"high":385.977,"low":385.866,"close":385.867,"volume":0.04919999837875366},{"timestamp":1742404200000,"open":385.867,"high":385.876,"low":385.816,"close":385.846,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":385.846,"high":385.866,"low":385.796,"close":385.797,"volume":0.03240000084042549},{"timestamp":1742404320000,"open":385.837,"high":385.977,"low":385.656,"close":385.727,"volume":0.041999999433755875},{"timestamp":1742404380000,"open":385.706,"high":385.707,"low":385.607,"close":385.627,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":385.606,"high":385.606,"low":385.436,"close":385.476,"volume":0.046799998730421066},{"timestamp":1742404500000,"open":385.477,"high":385.526,"low":385.416,"close":385.476,"volume":0.04320000112056732},{"timestamp":1742404560000,"open":385.456,"high":385.517,"low":385.146,"close":385.197,"volume":0.07440000027418137},{"timestamp":1742404620000,"open":385.197,"high":385.296,"low":385.107,"close":385.166,"volume":0.08160000294446945},{"timestamp":1742404680000,"open":385.237,"high":385.426,"low":385.136,"close":385.367,"volume":0.06480000168085098},{"timestamp":1742404740000,"open":385.396,"high":385.576,"low":385.356,"close":385.507,"volume":0.07680000364780426},{"timestamp":1742404800000,"open":385.507,"high":385.507,"low":385.446,"close":385.486,"volume":0.041999999433755875},{"timestamp":1742404860000,"open":385.526,"high":385.607,"low":385.466,"close":385.507,"volume":0.03240000084042549},{"timestamp":1742404920000,"open":385.527,"high":385.676,"low":385.466,"close":385.537,"volume":0.0575999990105629},{"timestamp":1742404980000,"open":385.537,"high":385.617,"low":385.466,"close":385.516,"volume":0.03359999880194664},{"timestamp":1742405040000,"open":385.466,"high":385.536,"low":385.466,"close":385.516,"volume":0.025200000032782555},{"timestamp":1742405100000,"open":385.517,"high":385.517,"low":385.247,"close":385.297,"volume":0.0575999990105629},{"timestamp":1742405160000,"open":385.247,"high":385.317,"low":385.186,"close":385.246,"volume":0.05400000140070915},{"timestamp":1742405220000,"open":385.296,"high":385.357,"low":385.266,"close":385.266,"volume":0.02759999968111515},{"timestamp":1742405280000,"open":385.307,"high":385.307,"low":385.176,"close":385.176,"volume":0.03480000048875809},{"timestamp":1742405340000,"open":385.176,"high":385.197,"low":385.006,"close":385.107,"volume":0.03359999880194664},{"timestamp":1742405400000,"open":385.106,"high":385.106,"low":384.696,"close":384.826,"volume":0.12839999794960022},{"timestamp":1742405460000,"open":384.837,"high":384.857,"low":384.766,"close":384.807,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":384.806,"high":384.866,"low":384.666,"close":384.866,"volume":0.06360000371932983},{"timestamp":1742405580000,"open":384.867,"high":384.997,"low":384.746,"close":384.907,"volume":0.10080000013113022},{"timestamp":1742405640000,"open":384.927,"high":385.027,"low":384.906,"close":384.986,"volume":0.0551999993622303},{"timestamp":1742405700000,"open":385.016,"high":385.136,"low":384.986,"close":385.136,"volume":0.041999999433755875},{"timestamp":1742405760000,"open":385.147,"high":385.237,"low":385.117,"close":385.207,"volume":0.03840000182390213},{"timestamp":1742405820000,"open":385.196,"high":385.307,"low":385.186,"close":385.307,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":385.326,"high":385.357,"low":385.236,"close":385.236,"volume":0.03359999880194664},{"timestamp":1742405940000,"open":385.236,"high":385.346,"low":385.167,"close":385.327,"volume":0.02879999950528145},{"timestamp":1742406000000,"open":385.327,"high":385.347,"low":385.216,"close":385.347,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":385.357,"high":385.407,"low":385.296,"close":385.397,"volume":0.040800001472234726},{"timestamp":1742406120000,"open":385.397,"high":385.496,"low":385.397,"close":385.427,"volume":0.03480000048875809},{"timestamp":1742406180000,"open":385.426,"high":385.437,"low":385.196,"close":385.216,"volume":0.09120000153779984},{"timestamp":1742406240000,"open":385.236,"high":385.287,"low":384.997,"close":385.046,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":385.047,"high":385.127,"low":384.987,"close":385.017,"volume":0.07199999690055847},{"timestamp":1742406360000,"open":385.016,"high":385.017,"low":384.906,"close":384.906,"volume":0.04919999837875366},{"timestamp":1742406420000,"open":384.886,"high":385.027,"low":384.777,"close":385.016,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":385.046,"high":385.077,"low":384.676,"close":384.737,"volume":0.07079999893903732},{"timestamp":1742406540000,"open":384.736,"high":384.786,"low":384.586,"close":384.667,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":384.727,"high":385.056,"low":384.666,"close":384.986,"volume":0.07800000160932541},{"timestamp":1742406660000,"open":384.957,"high":385.147,"low":384.956,"close":385.147,"volume":0.07680000364780426},{"timestamp":1742406720000,"open":385.147,"high":385.166,"low":384.976,"close":385.066,"volume":0.0551999993622303},{"timestamp":1742406780000,"open":385.067,"high":385.086,"low":384.876,"close":384.976,"volume":0.06120000034570694},{"timestamp":1742406840000,"open":384.936,"high":385.157,"low":384.936,"close":385.157,"volume":0.04560000076889992},{"timestamp":1742406900000,"open":385.066,"high":385.206,"low":385.046,"close":385.046,"volume":0.06360000371932983},{"timestamp":1742406960000,"open":385.046,"high":385.126,"low":385.046,"close":385.106,"volume":0.03720000013709068},{"timestamp":1742407020000,"open":385.097,"high":385.186,"low":385.006,"close":385.066,"volume":0.05640000104904175},{"timestamp":1742407080000,"open":385.066,"high":385.296,"low":385.066,"close":385.256,"volume":0.06719999760389328},{"timestamp":1742407140000,"open":385.246,"high":385.356,"low":385.187,"close":385.267,"volume":0.09480000287294388},{"timestamp":1742407200000,"open":385.247,"high":386.876,"low":384.996,"close":386.566,"volume":0.1379999965429306},{"timestamp":1742407260000,"open":386.657,"high":386.697,"low":386.097,"close":386.127,"volume":0.13079999387264252},{"timestamp":1742407320000,"open":386.127,"high":386.207,"low":385.997,"close":386.156,"volume":0.06120000034570694},{"timestamp":1742407380000,"open":386.157,"high":386.677,"low":386.096,"close":386.097,"volume":0.11760000139474869},{"timestamp":1742407440000,"open":386.177,"high":386.267,"low":385.767,"close":386.226,"volume":0.10559999942779541},{"timestamp":1742407500000,"open":386.236,"high":386.246,"low":385.646,"close":385.796,"volume":0.08640000224113464},{"timestamp":1742407560000,"open":385.717,"high":385.817,"low":385.607,"close":385.716,"volume":0.09359999746084213},{"timestamp":1742407620000,"open":385.787,"high":386.167,"low":385.696,"close":386.167,"volume":0.08399999886751175},{"timestamp":1742407680000,"open":386.177,"high":386.187,"low":386.096,"close":386.097,"volume":0.07559999823570251},{"timestamp":1742407740000,"open":386.096,"high":386.286,"low":386.096,"close":386.176,"volume":0.08760000020265579},{"timestamp":1742407800000,"open":386.186,"high":386.377,"low":386.097,"close":386.377,"volume":0.06480000168085098},{"timestamp":1742407860000,"open":386.367,"high":386.706,"low":386.246,"close":386.246,"volume":0.0851999968290329},{"timestamp":1742407920000,"open":386.246,"high":386.467,"low":386.237,"close":386.466,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":386.497,"high":386.636,"low":386.277,"close":386.277,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":386.277,"high":386.517,"low":386.217,"close":386.366,"volume":0.06239999830722809},{"timestamp":1742408100000,"open":386.376,"high":386.607,"low":386.376,"close":386.446,"volume":0.06719999760389328},{"timestamp":1742408160000,"open":386.447,"high":386.676,"low":386.417,"close":386.496,"volume":0.09719999879598618},{"timestamp":1742408220000,"open":386.516,"high":386.527,"low":386.326,"close":386.387,"volume":0.09359999746084213},{"timestamp":1742408280000,"open":386.326,"high":386.397,"low":386.286,"close":386.357,"volume":0.06719999760389328},{"timestamp":1742408340000,"open":386.346,"high":386.437,"low":386.286,"close":386.286,"volume":0.05999999865889549},{"timestamp":1742408400000,"open":386.287,"high":386.356,"low":385.996,"close":385.997,"volume":0.07320000231266022},{"timestamp":1742408460000,"open":385.996,"high":386.066,"low":385.787,"close":385.787,"volume":0.0575999990105629},{"timestamp":1742408520000,"open":385.796,"high":385.887,"low":385.617,"close":385.867,"volume":0.07079999893903732},{"timestamp":1742408580000,"open":385.847,"high":386.087,"low":385.846,"close":386.037,"volume":0.06120000034570694},{"timestamp":1742408640000,"open":386.026,"high":386.077,"low":385.876,"close":385.876,"volume":0.04439999908208847},{"timestamp":1742408700000,"open":385.847,"high":386.037,"low":385.746,"close":385.836,"volume":0.10679999738931656},{"timestamp":1742408760000,"open":385.837,"high":385.997,"low":385.686,"close":385.796,"volume":0.08399999886751175},{"timestamp":1742408820000,"open":385.796,"high":386.117,"low":385.736,"close":385.747,"volume":0.07199999690055847},{"timestamp":1742408880000,"open":385.736,"high":385.827,"low":385.446,"close":385.487,"volume":0.07320000231266022},{"timestamp":1742408940000,"open":385.477,"high":385.656,"low":385.436,"close":385.626,"volume":0.06840000301599503},{"timestamp":1742409000000,"open":385.687,"high":386.157,"low":385.677,"close":386.056,"volume":0.0851999968290329},{"timestamp":1742409060000,"open":386.086,"high":386.617,"low":386.086,"close":386.596,"volume":0.0803999975323677},{"timestamp":1742409120000,"open":386.666,"high":387.057,"low":386.556,"close":387.047,"volume":0.058800000697374344},{"timestamp":1742409180000,"open":387.086,"high":387.167,"low":386.647,"close":386.647,"volume":0.09719999879598618},{"timestamp":1742409240000,"open":386.677,"high":386.896,"low":386.496,"close":386.787,"volume":0.07800000160932541},{"timestamp":1742409300000,"open":386.816,"high":387.096,"low":386.546,"close":386.557,"volume":0.07680000364780426},{"timestamp":1742409360000,"open":386.636,"high":386.877,"low":386.526,"close":386.557,"volume":0.1103999987244606},{"timestamp":1742409420000,"open":386.557,"high":386.817,"low":386.476,"close":386.666,"volume":0.09120000153779984},{"timestamp":1742409480000,"open":386.716,"high":386.827,"low":386.326,"close":386.566,"volume":0.13920000195503235},{"timestamp":1742409540000,"open":386.546,"high":386.726,"low":386.326,"close":386.407,"volume":0.13920000195503235},{"timestamp":1742409600000,"open":386.457,"high":386.566,"low":386.236,"close":386.297,"volume":0.11400000005960464},{"timestamp":1742409660000,"open":386.307,"high":386.856,"low":386.307,"close":386.686,"volume":0.13439999520778656},{"timestamp":1742409720000,"open":386.686,"high":387.126,"low":386.467,"close":387.026,"volume":0.13199999928474426},{"timestamp":1742409780000,"open":387.026,"high":387.276,"low":386.776,"close":387.176,"volume":0.12720000743865967},{"timestamp":1742409840000,"open":387.227,"high":387.566,"low":387.227,"close":387.327,"volume":0.12960000336170197},{"timestamp":1742409900000,"open":387.306,"high":387.556,"low":387.306,"close":387.336,"volume":0.10080000013113022},{"timestamp":1742409960000,"open":387.317,"high":387.317,"low":386.836,"close":387.037,"volume":0.15719999372959137},{"timestamp":1742410020000,"open":387.066,"high":387.187,"low":386.906,"close":387.157,"volume":0.08640000224113464},{"timestamp":1742410080000,"open":387.117,"high":387.377,"low":387.116,"close":387.246,"volume":0.09719999879598618},{"timestamp":1742410140000,"open":387.247,"high":387.356,"low":387.116,"close":387.117,"volume":0.10320000350475311},{"timestamp":1742410200000,"open":387.187,"high":387.347,"low":387.116,"close":387.307,"volume":0.08160000294446945},{"timestamp":1742410260000,"open":387.317,"high":387.346,"low":387.006,"close":387.206,"volume":0.0803999975323677},{"timestamp":1742410320000,"open":387.266,"high":387.806,"low":387.216,"close":387.627,"volume":0.09359999746084213},{"timestamp":1742410380000,"open":387.676,"high":387.977,"low":387.617,"close":387.816,"volume":0.12359999865293503},{"timestamp":1742410440000,"open":387.817,"high":387.886,"low":387.586,"close":387.706,"volume":0.10679999738931656},{"timestamp":1742410500000,"open":387.706,"high":387.746,"low":387.456,"close":387.657,"volume":0.08879999816417694},{"timestamp":1742410560000,"open":387.657,"high":387.997,"low":387.657,"close":387.896,"volume":0.09960000216960907},{"timestamp":1742410620000,"open":387.917,"high":388.226,"low":387.896,"close":388.136,"volume":0.06480000168085098},{"timestamp":1742410680000,"open":388.227,"high":388.307,"low":388.046,"close":388.107,"volume":0.0828000009059906},{"timestamp":1742410740000,"open":388.087,"high":388.357,"low":388.087,"close":388.237,"volume":0.046799998730421066},{"timestamp":1742410800000,"open":388.187,"high":388.337,"low":388.046,"close":388.146,"volume":0.10679999738931656},{"timestamp":1742410860000,"open":388.146,"high":388.306,"low":388.096,"close":388.146,"volume":0.058800000697374344},{"timestamp":1742410920000,"open":388.177,"high":388.297,"low":388.046,"close":388.056,"volume":0.058800000697374344},{"timestamp":1742410980000,"open":388.106,"high":388.147,"low":387.896,"close":388.106,"volume":0.06840000301599503},{"timestamp":1742411040000,"open":388.057,"high":388.436,"low":388.017,"close":388.367,"volume":0.07919999957084656},{"timestamp":1742411100000,"open":388.317,"high":388.827,"low":388.316,"close":388.686,"volume":0.14399999380111694},{"timestamp":1742411160000,"open":388.686,"high":388.977,"low":388.686,"close":388.886,"volume":0.051600001752376556},{"timestamp":1742411220000,"open":388.887,"high":389.067,"low":388.826,"close":389.067,"volume":0.09719999879598618},{"timestamp":1742411280000,"open":388.966,"high":389.166,"low":388.896,"close":389.017,"volume":0.0803999975323677},{"timestamp":1742411340000,"open":389.027,"high":389.416,"low":389.027,"close":389.296,"volume":0.09359999746084213},{"timestamp":1742411400000,"open":389.247,"high":389.657,"low":389.247,"close":389.267,"volume":0.1128000020980835},{"timestamp":1742411460000,"open":389.286,"high":389.386,"low":388.936,"close":388.936,"volume":0.12240000069141388},{"timestamp":1742411520000,"open":388.936,"high":389.007,"low":388.457,"close":388.666,"volume":0.11640000343322754},{"timestamp":1742411580000,"open":388.666,"high":388.797,"low":388.486,"close":388.537,"volume":0.1404000073671341},{"timestamp":1742411640000,"open":388.537,"high":388.967,"low":388.486,"close":388.887,"volume":0.11999999731779099},{"timestamp":1742411700000,"open":388.906,"high":389.097,"low":388.906,"close":389.047,"volume":0.1356000006198883},{"timestamp":1742411760000,"open":389.047,"high":389.216,"low":388.976,"close":389.036,"volume":0.1103999987244606},{"timestamp":1742411820000,"open":389.036,"high":389.077,"low":388.856,"close":388.927,"volume":0.11640000343322754},{"timestamp":1742411880000,"open":388.887,"high":389.167,"low":388.476,"close":388.476,"volume":0.14880000054836273},{"timestamp":1742411940000,"open":388.477,"high":388.826,"low":388.477,"close":388.686,"volume":0.12240000069141388},{"timestamp":1742412000000,"open":388.657,"high":388.746,"low":388.376,"close":388.386,"volume":0.12600000202655792},{"timestamp":1742412060000,"open":388.386,"high":388.507,"low":388.246,"close":388.417,"volume":0.13439999520778656},{"timestamp":1742412120000,"open":388.416,"high":388.477,"low":388.126,"close":388.136,"volume":0.06120000034570694},{"timestamp":1742412180000,"open":388.187,"high":388.227,"low":387.796,"close":388.127,"volume":0.15360000729560852},{"timestamp":1742412240000,"open":388.126,"high":388.227,"low":388.026,"close":388.156,"volume":0.12240000069141388},{"timestamp":1742412300000,"open":388.157,"high":388.217,"low":387.817,"close":387.886,"volume":0.13199999928474426},{"timestamp":1742412360000,"open":387.886,"high":387.967,"low":387.706,"close":387.856,"volume":0.11159999668598175},{"timestamp":1742412420000,"open":387.857,"high":387.857,"low":387.496,"close":387.577,"volume":0.1632000058889389},{"timestamp":1742412480000,"open":387.586,"high":387.907,"low":387.266,"close":387.337,"volume":0.1956000030040741},{"timestamp":1742412540000,"open":387.266,"high":387.457,"low":387.146,"close":387.407,"volume":0.14399999380111694},{"timestamp":1742412600000,"open":387.407,"high":387.726,"low":387.256,"close":387.697,"volume":0.1151999980211258},{"timestamp":1742412660000,"open":387.697,"high":387.937,"low":387.636,"close":387.637,"volume":0.09239999949932098},{"timestamp":1742412720000,"open":387.636,"high":388.126,"low":387.636,"close":388.046,"volume":0.10679999738931656},{"timestamp":1742412780000,"open":388.077,"high":388.257,"low":388.046,"close":388.207,"volume":0.08640000224113464},{"timestamp":1742412840000,"open":388.207,"high":388.286,"low":387.666,"close":387.927,"volume":0.14159999787807465},{"timestamp":1742412900000,"open":388.017,"high":388.017,"low":387.517,"close":387.517,"volume":0.13079999387264252},{"timestamp":1742412960000,"open":387.517,"high":388.067,"low":387.456,"close":388.007,"volume":0.13439999520778656},{"timestamp":1742413020000,"open":388.006,"high":388.197,"low":388.006,"close":388.177,"volume":0.10199999809265137},{"timestamp":1742413080000,"open":388.177,"high":388.487,"low":388.176,"close":388.477,"volume":0.10199999809265137},{"timestamp":1742413140000,"open":388.467,"high":388.487,"low":388.326,"close":388.437,"volume":0.13680000603199005},{"timestamp":1742413200000,"open":388.436,"high":388.637,"low":388.347,"close":388.586,"volume":0.10199999809265137},{"timestamp":1742413260000,"open":388.607,"high":388.896,"low":388.587,"close":388.776,"volume":0.12720000743865967},{"timestamp":1742413320000,"open":388.807,"high":388.816,"low":388.567,"close":388.647,"volume":0.13199999928474426},{"timestamp":1742413380000,"open":388.627,"high":388.817,"low":388.606,"close":388.616,"volume":0.13079999387264252},{"timestamp":1742413440000,"open":388.616,"high":388.917,"low":388.616,"close":388.807,"volume":0.1128000020980835},{"timestamp":1742413500000,"open":388.817,"high":388.867,"low":388.607,"close":388.656,"volume":0.2603999972343445},{"timestamp":1742413560000,"open":388.657,"high":388.657,"low":388.246,"close":388.297,"volume":0.25200000405311584},{"timestamp":1742413620000,"open":388.286,"high":388.517,"low":388.286,"close":388.507,"volume":0.2531999945640564},{"timestamp":1742413680000,"open":388.487,"high":388.487,"low":387.976,"close":388.116,"volume":0.23399999737739563},{"timestamp":1742413740000,"open":388.116,"high":388.237,"low":387.966,"close":388.036,"volume":0.17880000174045563},{"timestamp":1742413800000,"open":388.026,"high":388.026,"low":387.146,"close":387.246,"volume":0.20759999752044678},{"timestamp":1742413860000,"open":387.167,"high":387.607,"low":387.056,"close":387.546,"volume":0.20399999618530273},{"timestamp":1742413920000,"open":387.547,"high":387.626,"low":387.256,"close":387.276,"volume":0.1956000030040741},{"timestamp":1742413980000,"open":387.277,"high":387.526,"low":387.076,"close":387.347,"volume":0.21119999885559082},{"timestamp":1742414040000,"open":387.347,"high":387.526,"low":386.956,"close":387.436,"volume":0.24120000004768372},{"timestamp":1742414100000,"open":387.437,"high":387.526,"low":387.196,"close":387.377,"volume":0.24240000545978546},{"timestamp":1742414160000,"open":387.377,"high":387.417,"low":387.177,"close":387.317,"volume":0.2556000053882599},{"timestamp":1742414220000,"open":387.297,"high":387.437,"low":387.166,"close":387.397,"volume":0.2892000079154968},{"timestamp":1742414280000,"open":387.396,"high":387.507,"low":387.216,"close":387.237,"volume":0.25440001487731934},{"timestamp":1742414340000,"open":387.227,"high":387.856,"low":387.227,"close":387.717,"volume":0.483599990606308}]