[{"timestamp":1742344200000,"open":390.547,"high":391.147,"low":390.259,"close":391.044,"volume":0.03359999880194664},{"timestamp":1742344260000,"open":391.25,"high":391.653,"low":391.144,"close":391.653,"volume":0.017999999225139618},{"timestamp":1742344320000,"open":391.741,"high":391.799,"low":391.459,"close":391.459,"volume":0.009600000455975533},{"timestamp":1742344380000,"open":391.556,"high":391.656,"low":391.556,"close":391.656,"volume":0.004800000227987766},{"timestamp":1742344440000,"open":391.844,"high":391.844,"low":391.656,"close":391.753,"volume":0.007199999876320362},{"timestamp":1742344500000,"open":391.859,"high":392.05,"low":391.844,"close":392.05,"volume":0.00839999970048666},{"timestamp":1742344560000,"open":392.141,"high":392.344,"low":392.141,"close":392.199,"volume":0.015599999576807022},{"timestamp":1742344620000,"open":392.25,"high":392.399,"low":392.047,"close":392.244,"volume":0.017999999225139618},{"timestamp":1742344680000,"open":392.141,"high":392.141,"low":391.847,"close":391.847,"volume":0.007199999876320362},{"timestamp":1742344740000,"open":391.756,"high":391.844,"low":391.347,"close":391.45,"volume":0.014399999752640724},{"timestamp":1742344800000,"open":391.353,"high":391.644,"low":391.144,"close":391.256,"volume":0.025200000032782555},{"timestamp":1742344860000,"open":391.159,"high":391.447,"low":391.159,"close":391.356,"volume":0.00839999970048666},{"timestamp":1742344920000,"open":391.447,"high":391.447,"low":391.447,"close":391.447,"volume":0.0012000000569969416},{"timestamp":1742344980000,"open":391.344,"high":391.45,"low":391.344,"close":391.45,"volume":0.002400000113993883},{"timestamp":1742345040000,"open":391.55,"high":391.55,"low":391.55,"close":391.55,"volume":0.0012000000569969416},{"timestamp":1742345100000,"open":391.456,"high":391.456,"low":391.15,"close":391.15,"volume":0.007199999876320362},{"timestamp":1742345160000,"open":391.059,"high":391.159,"low":391.053,"close":391.147,"volume":0.004800000227987766},{"timestamp":1742345220000,"open":391.044,"high":391.053,"low":390.85,"close":391.053,"volume":0.006000000052154064},{"timestamp":1742345400000,"open":391.159,"high":391.247,"low":391.159,"close":391.247,"volume":0.002400000113993883},{"timestamp":1742345460000,"open":391.353,"high":391.499,"low":391.353,"close":391.499,"volume":0.002400000113993883},{"timestamp":1742345520000,"open":391.541,"high":391.55,"low":391.453,"close":391.55,"volume":0.003599999938160181},{"timestamp":1742345580000,"open":391.456,"high":391.659,"low":391.456,"close":391.659,"volume":0.003599999938160181},{"timestamp":1742345640000,"open":391.744,"high":391.744,"low":391.744,"close":391.744,"volume":0.0012000000569969416},{"timestamp":1742345700000,"open":391.647,"high":391.899,"low":391.556,"close":391.899,"volume":0.00839999970048666},{"timestamp":1742345760000,"open":391.75,"high":391.947,"low":391.75,"close":391.947,"volume":0.006000000052154064},{"timestamp":1742345820000,"open":392.05,"high":392.141,"low":391.847,"close":391.853,"volume":0.015599999576807022},{"timestamp":1742345880000,"open":391.75,"high":391.999,"low":391.75,"close":391.999,"volume":0.003599999938160181},{"timestamp":1742345940000,"open":391.853,"high":391.899,"low":391.741,"close":391.899,"volume":0.015599999576807022},{"timestamp":1742346000000,"open":391.941,"high":392.256,"low":391.359,"close":391.95,"volume":0.04439999908208847},{"timestamp":1742346060000,"open":392.05,"high":392.459,"low":392.05,"close":392.35,"volume":0.02759999968111515},{"timestamp":1742346120000,"open":392.441,"high":392.441,"low":391.856,"close":391.856,"volume":0.01679999940097332},{"timestamp":1742346180000,"open":391.75,"high":392.041,"low":391.75,"close":392.041,"volume":0.007199999876320362},{"timestamp":1742346240000,"open":391.95,"high":392.059,"low":391.741,"close":392.041,"volume":0.009600000455975533},{"timestamp":1742346300000,"open":391.956,"high":391.956,"low":391.653,"close":391.899,"volume":0.009600000455975533},{"timestamp":1742346360000,"open":391.747,"high":391.953,"low":391.647,"close":391.75,"volume":0.017999999225139618},{"timestamp":1742346420000,"open":391.841,"high":391.999,"low":391.841,"close":391.999,"volume":0.002400000113993883},{"timestamp":1742346480000,"open":391.853,"high":392.041,"low":391.841,"close":392.041,"volume":0.006000000052154064},{"timestamp":1742346540000,"open":392.153,"high":392.25,"low":391.544,"close":391.853,"volume":0.02280000038444996},{"timestamp":1742346600000,"open":391.956,"high":392.05,"low":391.844,"close":391.844,"volume":0.004800000227987766},{"timestamp":1742346660000,"open":391.759,"high":391.847,"low":391.45,"close":391.45,"volume":0.012000000104308128},{"timestamp":1742346720000,"open":391.359,"high":391.447,"low":391.241,"close":391.241,"volume":0.007199999876320362},{"timestamp":1742346780000,"open":391.359,"high":391.359,"low":391.244,"close":391.244,"volume":0.004800000227987766},{"timestamp":1742346840000,"open":391.341,"high":391.444,"low":391.341,"close":391.444,"volume":0.002400000113993883},{"timestamp":1742346900000,"open":391.544,"high":391.699,"low":391.544,"close":391.556,"volume":0.003599999938160181},{"timestamp":1742346960000,"open":391.499,"high":391.556,"low":391.344,"close":391.441,"volume":0.006000000052154064},{"timestamp":1742347020000,"open":391.556,"high":391.556,"low":391.35,"close":391.447,"volume":0.004800000227987766},{"timestamp":1742347080000,"open":391.347,"high":391.399,"low":391.241,"close":391.399,"volume":0.01080000028014183},{"timestamp":1742347140000,"open":391.45,"high":391.45,"low":391.241,"close":391.359,"volume":0.007199999876320362},{"timestamp":1742347200000,"open":391.441,"high":391.459,"low":391.341,"close":391.453,"volume":0.006000000052154064},{"timestamp":1742347260000,"open":391.341,"high":391.499,"low":391.341,"close":391.45,"volume":0.009600000455975533},{"timestamp":1742347320000,"open":391.356,"high":391.499,"low":391.244,"close":391.499,"volume":0.007199999876320362},{"timestamp":1742347380000,"open":391.556,"high":391.65,"low":391.499,"close":391.599,"volume":0.006000000052154064},{"timestamp":1742347440000,"open":391.699,"high":391.699,"low":391.55,"close":391.641,"volume":0.003599999938160181},{"timestamp":1742347500000,"open":391.599,"high":391.599,"low":391.599,"close":391.599,"volume":0.0012000000569969416},{"timestamp":1742347560000,"open":391.641,"high":391.641,"low":391.556,"close":391.556,"volume":0.002400000113993883},{"timestamp":1742347620000,"open":391.444,"high":391.444,"low":391.444,"close":391.444,"volume":0.0012000000569969416},{"timestamp":1742347680000,"open":391.356,"high":391.459,"low":391.356,"close":391.459,"volume":0.002400000113993883},{"timestamp":1742347740000,"open":391.399,"high":391.656,"low":391.399,"close":391.459,"volume":0.012000000104308128},{"timestamp":1742347800000,"open":391.35,"high":391.35,"low":391.047,"close":391.144,"volume":0.00839999970048666},{"timestamp":1742347860000,"open":391.25,"high":391.447,"low":391.05,"close":391.447,"volume":0.015599999576807022},{"timestamp":1742347920000,"open":391.544,"high":391.544,"low":391.544,"close":391.544,"volume":0.0012000000569969416},{"timestamp":1742347980000,"open":391.441,"high":391.55,"low":391.347,"close":391.447,"volume":0.006000000052154064},{"timestamp":1742348040000,"open":391.35,"high":391.35,"low":391.35,"close":391.35,"volume":0.0012000000569969416},{"timestamp":1742348100000,"open":391.447,"high":391.447,"low":391.241,"close":391.344,"volume":0.012000000104308128},{"timestamp":1742348160000,"open":391.447,"high":391.541,"low":391.441,"close":391.441,"volume":0.003599999938160181},{"timestamp":1742348220000,"open":391.347,"high":391.656,"low":391.347,"close":391.447,"volume":0.007199999876320362},{"timestamp":1742348280000,"open":391.541,"high":391.75,"low":391.541,"close":391.653,"volume":0.009600000455975533},{"timestamp":1742348340000,"open":391.559,"high":391.744,"low":391.541,"close":391.744,"volume":0.006000000052154064},{"timestamp":1742348400000,"open":391.653,"high":391.699,"low":391.544,"close":391.699,"volume":0.003599999938160181},{"timestamp":1742348460000,"open":391.744,"high":391.744,"low":391.744,"close":391.744,"volume":0.0012000000569969416},{"timestamp":1742348520000,"open":391.653,"high":391.653,"low":391.45,"close":391.45,"volume":0.006000000052154064},{"timestamp":1742348580000,"open":391.553,"high":391.699,"low":391.444,"close":391.699,"volume":0.01080000028014183},{"timestamp":1742348640000,"open":391.547,"high":391.647,"low":391.547,"close":391.647,"volume":0.002400000113993883},{"timestamp":1742348700000,"open":391.599,"high":391.956,"low":391.599,"close":391.956,"volume":0.006000000052154064},{"timestamp":1742348880000,"open":391.847,"high":392.056,"low":391.847,"close":391.947,"volume":0.007199999876320362},{"timestamp":1742348940000,"open":392.053,"high":392.053,"low":391.944,"close":392.041,"volume":0.003599999938160181},{"timestamp":1742349000000,"open":391.953,"high":391.953,"low":391.799,"close":391.856,"volume":0.004800000227987766},{"timestamp":1742349060000,"open":391.959,"high":392.047,"low":391.899,"close":391.899,"volume":0.007199999876320362},{"timestamp":1742349120000,"open":391.956,"high":391.956,"low":391.844,"close":391.944,"volume":0.00839999970048666},{"timestamp":1742349240000,"open":391.841,"high":391.847,"low":391.75,"close":391.799,"volume":0.007199999876320362},{"timestamp":1742349300000,"open":391.847,"high":391.95,"low":391.847,"close":391.95,"volume":0.002400000113993883},{"timestamp":1742349360000,"open":392.059,"high":392.059,"low":391.941,"close":391.953,"volume":0.012000000104308128},{"timestamp":1742349420000,"open":392.047,"high":392.047,"low":392.047,"close":392.047,"volume":0.0012000000569969416},{"timestamp":1742349480000,"open":392.144,"high":392.399,"low":392.056,"close":392.399,"volume":0.006000000052154064},{"timestamp":1742349540000,"open":392.25,"high":392.359,"low":392.241,"close":392.241,"volume":0.00839999970048666},{"timestamp":1742349600000,"open":392.147,"high":392.359,"low":392.147,"close":392.147,"volume":0.006000000052154064},{"timestamp":1742349660000,"open":392.25,"high":392.25,"low":392.044,"close":392.059,"volume":0.017999999225139618},{"timestamp":1742349720000,"open":392.144,"high":392.299,"low":392.099,"close":392.147,"volume":0.020400000736117363},{"timestamp":1742349780000,"open":392.259,"high":392.359,"low":392.256,"close":392.256,"volume":0.003599999938160181},{"timestamp":1742349840000,"open":392.35,"high":392.35,"low":392.259,"close":392.259,"volume":0.002400000113993883},{"timestamp":1742349900000,"open":392.399,"high":392.399,"low":392.147,"close":392.247,"volume":0.007199999876320362},{"timestamp":1742350020000,"open":392.147,"high":392.459,"low":392.147,"close":392.399,"volume":0.006000000052154064},{"timestamp":1742350080000,"open":392.259,"high":392.459,"low":392.259,"close":392.459,"volume":0.003599999938160181},{"timestamp":1742350140000,"open":392.547,"high":392.599,"low":392.347,"close":392.447,"volume":0.009600000455975533},{"timestamp":1742350200000,"open":392.344,"high":392.559,"low":392.344,"close":392.559,"volume":0.020400000736117363},{"timestamp":1742350260000,"open":392.441,"high":392.45,"low":392.344,"close":392.45,"volume":0.003599999938160181},{"timestamp":1742350320000,"open":392.347,"high":392.499,"low":392.344,"close":392.453,"volume":0.024000000208616257},{"timestamp":1742350380000,"open":392.347,"high":392.456,"low":392.256,"close":392.353,"volume":0.00839999970048666},{"timestamp":1742350440000,"open":392.253,"high":392.399,"low":392.253,"close":392.399,"volume":0.002400000113993883},{"timestamp":1742350500000,"open":392.244,"high":392.347,"low":392.244,"close":392.347,"volume":0.002400000113993883},{"timestamp":1742350560000,"open":392.259,"high":392.259,"low":392.15,"close":392.15,"volume":0.002400000113993883},{"timestamp":1742350620000,"open":392.25,"high":392.35,"low":392.144,"close":392.35,"volume":0.007199999876320362},{"timestamp":1742350740000,"open":392.256,"high":392.256,"low":392.256,"close":392.256,"volume":0.0012000000569969416},{"timestamp":1742350800000,"open":392.356,"high":392.356,"low":392.356,"close":392.356,"volume":0.0012000000569969416},{"timestamp":1742350860000,"open":392.441,"high":392.556,"low":392.441,"close":392.547,"volume":0.009600000455975533},{"timestamp":1742350920000,"open":392.499,"high":392.499,"low":392.35,"close":392.35,"volume":0.002400000113993883},{"timestamp":1742350980000,"open":392.247,"high":392.399,"low":392.247,"close":392.399,"volume":0.002400000113993883},{"timestamp":1742351040000,"open":392.253,"high":392.399,"low":392.156,"close":392.399,"volume":0.004800000227987766},{"timestamp":1742351100000,"open":392.259,"high":392.399,"low":392.244,"close":392.399,"volume":0.007199999876320362},{"timestamp":1742351160000,"open":392.253,"high":392.253,"low":392.253,"close":392.253,"volume":0.0012000000569969416},{"timestamp":1742351220000,"open":392.141,"high":392.25,"low":392.05,"close":392.156,"volume":0.006000000052154064},{"timestamp":1742351280000,"open":392.241,"high":392.341,"low":392.241,"close":392.244,"volume":0.003599999938160181},{"timestamp":1742351340000,"open":392.399,"high":392.399,"low":392.253,"close":392.253,"volume":0.002400000113993883},{"timestamp":1742351400000,"open":392.159,"high":392.159,"low":392.159,"close":392.159,"volume":0.0012000000569969416},{"timestamp":1742351520000,"open":392.244,"high":392.244,"low":392.244,"close":392.244,"volume":0.0012000000569969416},{"timestamp":1742351580000,"open":392.153,"high":392.299,"low":392.144,"close":392.144,"volume":0.006000000052154064},{"timestamp":1742351640000,"open":392.05,"high":392.056,"low":391.941,"close":392.056,"volume":0.003599999938160181},{"timestamp":1742351700000,"open":391.947,"high":391.947,"low":391.853,"close":391.853,"volume":0.002400000113993883},{"timestamp":1742351760000,"open":391.753,"high":391.859,"low":391.744,"close":391.744,"volume":0.003599999938160181},{"timestamp":1742351820000,"open":391.856,"high":391.856,"low":391.856,"close":391.856,"volume":0.0012000000569969416},{"timestamp":1742352060000,"open":391.799,"high":391.899,"low":391.799,"close":391.899,"volume":0.002400000113993883},{"timestamp":1742352300000,"open":391.799,"high":391.844,"low":391.799,"close":391.844,"volume":0.002400000113993883},{"timestamp":1742352360000,"open":391.75,"high":391.75,"low":391.75,"close":391.75,"volume":0.0012000000569969416},{"timestamp":1742352420000,"open":391.847,"high":391.859,"low":391.75,"close":391.859,"volume":0.003599999938160181},{"timestamp":1742352600000,"open":391.944,"high":391.947,"low":391.841,"close":391.947,"volume":0.003599999938160181},{"timestamp":1742352720000,"open":392.059,"high":392.059,"low":392.059,"close":392.059,"volume":0.0012000000569969416},{"timestamp":1742352780000,"open":392.144,"high":392.144,"low":392.144,"close":392.144,"volume":0.0012000000569969416},{"timestamp":1742352840000,"open":392.044,"high":392.044,"low":392.044,"close":392.044,"volume":0.0012000000569969416},{"timestamp":1742352900000,"open":392.199,"high":392.199,"low":392.199,"close":392.199,"volume":0.0012000000569969416},{"timestamp":1742352960000,"open":392.044,"high":392.044,"low":392.044,"close":392.044,"volume":0.0012000000569969416},{"timestamp":1742353020000,"open":391.944,"high":392.041,"low":391.944,"close":392.041,"volume":0.002400000113993883},{"timestamp":1742353080000,"open":392.144,"high":392.144,"low":392.144,"close":392.144,"volume":0.0012000000569969416},{"timestamp":1742353200000,"open":392.241,"high":392.247,"low":392.141,"close":392.247,"volume":0.003599999938160181},{"timestamp":1742353320000,"open":392.153,"high":392.253,"low":392.153,"close":392.253,"volume":0.002400000113993883},{"timestamp":1742353380000,"open":392.35,"high":392.35,"low":392.35,"close":392.35,"volume":0.0012000000569969416},{"timestamp":1742353500000,"open":392.499,"high":392.499,"low":392.353,"close":392.353,"volume":0.002400000113993883},{"timestamp":1742353560000,"open":392.259,"high":392.399,"low":392.25,"close":392.399,"volume":0.004800000227987766},{"timestamp":1742353620000,"open":392.253,"high":392.253,"low":392.253,"close":392.253,"volume":0.0012000000569969416},{"timestamp":1742353800000,"open":392.359,"high":392.359,"low":392.247,"close":392.341,"volume":0.003599999938160181},{"timestamp":1742353920000,"open":392.256,"high":392.256,"low":392.256,"close":392.256,"volume":0.0012000000569969416},{"timestamp":1742353980000,"open":392.356,"high":392.356,"low":392.25,"close":392.353,"volume":0.006000000052154064},{"timestamp":1742354040000,"open":392.247,"high":392.399,"low":392.247,"close":392.399,"volume":0.002400000113993883},{"timestamp":1742354100000,"open":392.247,"high":392.344,"low":392.247,"close":392.344,"volume":0.002400000113993883},{"timestamp":1742354160000,"open":392.299,"high":392.299,"low":392.299,"close":392.299,"volume":0.0012000000569969416},{"timestamp":1742354340000,"open":392.359,"high":392.359,"low":392.359,"close":392.359,"volume":0.0012000000569969416},{"timestamp":1742354460000,"open":392.453,"high":392.599,"low":392.453,"close":392.599,"volume":0.002400000113993883},{"timestamp":1742354520000,"open":392.641,"high":392.641,"low":392.556,"close":392.556,"volume":0.002400000113993883},{"timestamp":1742354580000,"open":392.444,"high":392.444,"low":392.444,"close":392.444,"volume":0.0012000000569969416},{"timestamp":1742354640000,"open":392.547,"high":392.547,"low":392.547,"close":392.547,"volume":0.0012000000569969416},{"timestamp":1742354700000,"open":392.644,"high":392.644,"low":392.644,"close":392.644,"volume":0.0012000000569969416},{"timestamp":1742354760000,"open":392.753,"high":392.753,"low":392.647,"close":392.753,"volume":0.003599999938160181},{"timestamp":1742354820000,"open":392.644,"high":392.744,"low":392.544,"close":392.544,"volume":0.004800000227987766},{"timestamp":1742355000000,"open":392.453,"high":392.453,"low":392.347,"close":392.347,"volume":0.002400000113993883},{"timestamp":1742355060000,"open":392.444,"high":392.444,"low":392.35,"close":392.35,"volume":0.002400000113993883},{"timestamp":1742355120000,"open":392.299,"high":392.299,"low":392.299,"close":392.299,"volume":0.0012000000569969416},{"timestamp":1742355240000,"open":392.156,"high":392.156,"low":392.156,"close":392.156,"volume":0.0012000000569969416},{"timestamp":1742355360000,"open":392.244,"high":392.35,"low":392.244,"close":392.247,"volume":0.003599999938160181},{"timestamp":1742355540000,"open":392.159,"high":392.159,"low":392.159,"close":392.159,"volume":0.0012000000569969416},{"timestamp":1742355600000,"open":392.256,"high":392.256,"low":392.256,"close":392.256,"volume":0.0012000000569969416},{"timestamp":1742355660000,"open":392.153,"high":392.247,"low":392.153,"close":392.247,"volume":0.002400000113993883},{"timestamp":1742355780000,"open":392.353,"high":392.353,"low":392.353,"close":392.353,"volume":0.0012000000569969416},{"timestamp":1742355840000,"open":392.244,"high":392.244,"low":392.244,"close":392.244,"volume":0.0012000000569969416},{"timestamp":1742355900000,"open":392.153,"high":392.153,"low":392.153,"close":392.153,"volume":0.0012000000569969416},{"timestamp":1742355960000,"open":392.253,"high":392.253,"low":392.253,"close":392.253,"volume":0.0012000000569969416},{"timestamp":1742356020000,"open":392.353,"high":392.353,"low":392.256,"close":392.256,"volume":0.002400000113993883},{"timestamp":1742356080000,"open":392.353,"high":392.459,"low":392.344,"close":392.344,"volume":0.003599999938160181},{"timestamp":1742356140000,"open":392.447,"high":392.447,"low":392.356,"close":392.356,"volume":0.002400000113993883},{"timestamp":1742356200000,"open":392.459,"high":392.459,"low":392.347,"close":392.347,"volume":0.002400000113993883},{"timestamp":1742356260000,"open":392.25,"high":392.353,"low":392.25,"close":392.353,"volume":0.002400000113993883},{"timestamp":1742356500000,"open":392.441,"high":392.441,"low":392.441,"close":392.441,"volume":0.0012000000569969416},{"timestamp":1742356560000,"open":392.359,"high":392.447,"low":392.153,"close":392.256,"volume":0.007199999876320362},{"timestamp":1742356620000,"open":392.15,"high":392.253,"low":392.15,"close":392.244,"volume":0.004800000227987766},{"timestamp":1742356680000,"open":392.347,"high":392.347,"low":392.347,"close":392.347,"volume":0.0012000000569969416},{"timestamp":1742356740000,"open":392.456,"high":392.456,"low":392.356,"close":392.441,"volume":0.003599999938160181},{"timestamp":1742356800000,"open":392.35,"high":392.35,"low":392.35,"close":392.35,"volume":0.0012000000569969416},{"timestamp":1742357100000,"open":392.499,"high":392.499,"low":392.35,"close":392.453,"volume":0.003599999938160181},{"timestamp":1742357160000,"open":392.344,"high":392.359,"low":392.244,"close":392.347,"volume":0.00839999970048666},{"timestamp":1742357400000,"open":392.259,"high":392.35,"low":392.256,"close":392.341,"volume":0.004800000227987766},{"timestamp":1742357520000,"open":392.247,"high":392.35,"low":392.247,"close":392.35,"volume":0.002400000113993883},{"timestamp":1742357580000,"open":392.299,"high":392.299,"low":392.299,"close":392.299,"volume":0.0012000000569969416},{"timestamp":1742357700000,"open":392.153,"high":392.153,"low":392.153,"close":392.153,"volume":0.0012000000569969416},{"timestamp":1742357820000,"open":392.241,"high":392.241,"low":392.144,"close":392.144,"volume":0.002400000113993883},{"timestamp":1742357940000,"open":392.059,"high":392.059,"low":392.059,"close":392.059,"volume":0.0012000000569969416},{"timestamp":1742358180000,"open":392.199,"high":392.199,"low":392.056,"close":392.056,"volume":0.002400000113993883},{"timestamp":1742358240000,"open":392.199,"high":392.199,"low":392.059,"close":392.153,"volume":0.003599999938160181},{"timestamp":1742358360000,"open":392.099,"high":392.199,"low":392.099,"close":392.099,"volume":0.003599999938160181},{"timestamp":1742358540000,"open":392.159,"high":392.159,"low":392.159,"close":392.159,"volume":0.0012000000569969416},{"timestamp":1742358660000,"open":392.299,"high":392.299,"low":392.141,"close":392.244,"volume":0.01080000028014183},{"timestamp":1742358720000,"open":392.147,"high":392.147,"low":392.147,"close":392.147,"volume":0.0012000000569969416},{"timestamp":1742358900000,"open":392.256,"high":392.256,"low":392.256,"close":392.256,"volume":0.0012000000569969416},{"timestamp":1742358960000,"open":392.15,"high":392.15,"low":392.15,"close":392.15,"volume":0.0012000000569969416},{"timestamp":1742359200000,"open":392.099,"high":392.15,"low":392.044,"close":392.044,"volume":0.003599999938160181},{"timestamp":1742359860000,"open":391.947,"high":391.947,"low":391.844,"close":391.844,"volume":0.002400000113993883},{"timestamp":1742359920000,"open":391.956,"high":391.956,"low":391.847,"close":391.95,"volume":0.003599999938160181},{"timestamp":1742360040000,"open":392.053,"high":392.053,"low":391.947,"close":391.947,"volume":0.002400000113993883},{"timestamp":1742360100000,"open":392.044,"high":392.044,"low":391.999,"close":391.999,"volume":0.002400000113993883},{"timestamp":1742360340000,"open":392.041,"high":392.041,"low":392.041,"close":392.041,"volume":0.0012000000569969416},{"timestamp":1742360400000,"open":391.953,"high":392.041,"low":391.799,"close":391.799,"volume":0.006000000052154064},{"timestamp":1742360460000,"open":391.85,"high":391.859,"low":391.741,"close":391.859,"volume":0.006000000052154064},{"timestamp":1742360580000,"open":391.741,"high":391.741,"low":391.741,"close":391.741,"volume":0.0012000000569969416},{"timestamp":1742360640000,"open":391.844,"high":391.947,"low":391.844,"close":391.847,"volume":0.003599999938160181},{"timestamp":1742360700000,"open":391.944,"high":392.047,"low":391.856,"close":392.041,"volume":0.007199999876320362},{"timestamp":1742360760000,"open":392.153,"high":392.153,"low":391.959,"close":392.047,"volume":0.014399999752640724},{"timestamp":1742360820000,"open":391.956,"high":392.053,"low":391.947,"close":391.947,"volume":0.003599999938160181},{"timestamp":1742360880000,"open":392.099,"high":392.099,"low":391.959,"close":392.099,"volume":0.003599999938160181},{"timestamp":1742360940000,"open":391.999,"high":392.05,"low":391.999,"close":392.05,"volume":0.002400000113993883},{"timestamp":1742361000000,"open":391.959,"high":392.099,"low":391.959,"close":392.044,"volume":0.004800000227987766},{"timestamp":1742361060000,"open":392.156,"high":392.156,"low":392.056,"close":392.056,"volume":0.002400000113993883},{"timestamp":1742361120000,"open":392.159,"high":392.159,"low":392.159,"close":392.159,"volume":0.0012000000569969416},{"timestamp":1742361240000,"open":392.25,"high":392.25,"low":392.156,"close":392.156,"volume":0.002400000113993883},{"timestamp":1742361300000,"open":392.241,"high":392.259,"low":392.141,"close":392.259,"volume":0.003599999938160181},{"timestamp":1742361360000,"open":392.399,"high":392.499,"low":392.399,"close":392.499,"volume":0.002400000113993883},{"timestamp":1742361420000,"open":392.553,"high":392.553,"low":392.456,"close":392.456,"volume":0.002400000113993883},{"timestamp":1742361480000,"open":392.559,"high":392.559,"low":392.447,"close":392.499,"volume":0.009600000455975533},{"timestamp":1742361540000,"open":392.344,"high":392.344,"low":392.344,"close":392.344,"volume":0.0012000000569969416},{"timestamp":1742361600000,"open":392.456,"high":392.559,"low":392.456,"close":392.559,"volume":0.002400000113993883},{"timestamp":1742361660000,"open":392.444,"high":392.547,"low":392.444,"close":392.547,"volume":0.002400000113993883},{"timestamp":1742361720000,"open":392.644,"high":392.65,"low":392.453,"close":392.599,"volume":0.007199999876320362},{"timestamp":1742361900000,"open":392.456,"high":392.456,"low":392.253,"close":392.253,"volume":0.003599999938160181},{"timestamp":1742361960000,"open":392.341,"high":392.453,"low":392.341,"close":392.359,"volume":0.003599999938160181},{"timestamp":1742362080000,"open":392.499,"high":392.499,"low":392.499,"close":392.499,"volume":0.0012000000569969416},{"timestamp":1742362140000,"open":392.356,"high":392.356,"low":392.356,"close":392.356,"volume":0.0012000000569969416},{"timestamp":1742362200000,"open":392.299,"high":392.299,"low":392.141,"close":392.141,"volume":0.002400000113993883},{"timestamp":1742362260000,"open":392.247,"high":392.299,"low":392.15,"close":392.199,"volume":0.007199999876320362},{"timestamp":1742362380000,"open":392.059,"high":392.059,"low":392.059,"close":392.059,"volume":0.0012000000569969416},{"timestamp":1742362500000,"open":391.944,"high":391.944,"low":391.841,"close":391.841,"volume":0.002400000113993883},{"timestamp":1742362560000,"open":391.944,"high":391.944,"low":391.856,"close":391.941,"volume":0.003599999938160181},{"timestamp":1742362620000,"open":391.85,"high":391.95,"low":391.75,"close":391.844,"volume":0.006000000052154064},{"timestamp":1742362680000,"open":391.741,"high":391.741,"low":391.741,"close":391.741,"volume":0.0012000000569969416},{"timestamp":1742362800000,"open":391.853,"high":391.853,"low":391.853,"close":391.853,"volume":0.0012000000569969416},{"timestamp":1742362860000,"open":391.799,"high":391.799,"low":391.799,"close":391.799,"volume":0.0012000000569969416},{"timestamp":1742362920000,"open":391.85,"high":391.85,"low":391.85,"close":391.85,"volume":0.0012000000569969416},{"timestamp":1742362980000,"open":391.744,"high":391.744,"low":391.647,"close":391.647,"volume":0.002400000113993883},{"timestamp":1742363100000,"open":391.556,"high":391.556,"low":391.556,"close":391.556,"volume":0.0012000000569969416},{"timestamp":1742363220000,"open":391.453,"high":391.453,"low":391.35,"close":391.35,"volume":0.002400000113993883},{"timestamp":1742363280000,"open":391.459,"high":391.459,"low":391.459,"close":391.459,"volume":0.0012000000569969416},{"timestamp":1742363340000,"open":391.353,"high":391.353,"low":391.353,"close":391.353,"volume":0.0012000000569969416},{"timestamp":1742363400000,"open":391.444,"high":391.444,"low":391.399,"close":391.399,"volume":0.002400000113993883},{"timestamp":1742363460000,"open":391.453,"high":391.453,"low":391.253,"close":391.344,"volume":0.004800000227987766},{"timestamp":1742363520000,"open":391.259,"high":391.259,"low":391.259,"close":391.259,"volume":0.0012000000569969416},{"timestamp":1742363640000,"open":391.347,"high":391.347,"low":391.244,"close":391.244,"volume":0.002400000113993883},{"timestamp":1742363700000,"open":391.399,"high":391.456,"low":391.356,"close":391.456,"volume":0.004800000227987766},{"timestamp":1742363760000,"open":391.599,"high":391.599,"low":391.353,"close":391.353,"volume":0.00839999970048666},{"timestamp":1742363880000,"open":391.247,"high":391.247,"low":391.247,"close":391.247,"volume":0.0012000000569969416},{"timestamp":1742363940000,"open":391.341,"high":391.447,"low":391.341,"close":391.353,"volume":0.003599999938160181},{"timestamp":1742364000000,"open":391.499,"high":391.499,"low":391.499,"close":391.499,"volume":0.0012000000569969416},{"timestamp":1742364060000,"open":391.35,"high":391.453,"low":391.241,"close":391.399,"volume":0.006000000052154064},{"timestamp":1742364180000,"open":391.499,"high":391.499,"low":391.353,"close":391.353,"volume":0.004800000227987766},{"timestamp":1742364360000,"open":391.447,"high":391.447,"low":391.359,"close":391.359,"volume":0.002400000113993883},{"timestamp":1742364480000,"open":391.253,"high":391.35,"low":391.199,"close":391.199,"volume":0.004800000227987766},{"timestamp":1742364540000,"open":391.244,"high":391.244,"low":391.199,"close":391.241,"volume":0.003599999938160181},{"timestamp":1742364660000,"open":391.353,"high":391.353,"low":391.244,"close":391.244,"volume":0.002400000113993883},{"timestamp":1742364900000,"open":391.35,"high":391.35,"low":391.35,"close":391.35,"volume":0.0012000000569969416},{"timestamp":1742364960000,"open":391.259,"high":391.259,"low":391.259,"close":391.259,"volume":0.0012000000569969416},{"timestamp":1742365020000,"open":391.141,"high":391.141,"low":391.047,"close":391.047,"volume":0.002400000113993883},{"timestamp":1742365320000,"open":390.95,"high":391.053,"low":390.947,"close":390.947,"volume":0.003599999938160181},{"timestamp":1742365440000,"open":390.85,"high":390.944,"low":390.85,"close":390.944,"volume":0.002400000113993883},{"timestamp":1742365500000,"open":390.859,"high":390.859,"low":390.859,"close":390.859,"volume":0.0012000000569969416},{"timestamp":1742365560000,"open":390.941,"high":391.199,"low":390.941,"close":391.144,"volume":0.00839999970048666},{"timestamp":1742365620000,"open":391.256,"high":391.256,"low":391.256,"close":391.256,"volume":0.0012000000569969416},{"timestamp":1742365680000,"open":391.147,"high":391.299,"low":391.147,"close":391.15,"volume":0.003599999938160181},{"timestamp":1742365740000,"open":391.244,"high":391.356,"low":391.244,"close":391.259,"volume":0.015599999576807022},{"timestamp":1742365800000,"open":391.15,"high":391.241,"low":391.099,"close":391.099,"volume":0.007199999876320362},{"timestamp":1742365860000,"open":391.153,"high":391.153,"low":391.05,"close":391.05,"volume":0.004800000227987766},{"timestamp":1742365920000,"open":391.156,"high":391.159,"low":391.044,"close":391.141,"volume":0.00839999970048666},{"timestamp":1742365980000,"open":391.259,"high":391.259,"low":391.259,"close":391.259,"volume":0.0012000000569969416},{"timestamp":1742366100000,"open":391.359,"high":391.359,"low":391.25,"close":391.253,"volume":0.004800000227987766},{"timestamp":1742366160000,"open":391.35,"high":391.356,"low":391.241,"close":391.241,"volume":0.007199999876320362},{"timestamp":1742366280000,"open":391.153,"high":391.299,"low":391.15,"close":391.153,"volume":0.006000000052154064},{"timestamp":1742366400000,"open":391.253,"high":391.253,"low":391.153,"close":391.153,"volume":0.004800000227987766},{"timestamp":1742366520000,"open":391.041,"high":391.041,"low":391.041,"close":391.041,"volume":0.0012000000569969416},{"timestamp":1742366580000,"open":391.147,"high":391.244,"low":391.147,"close":391.244,"volume":0.002400000113993883},{"timestamp":1742366640000,"open":391.353,"high":391.353,"low":391.299,"close":391.299,"volume":0.002400000113993883},{"timestamp":1742366760000,"open":391.199,"high":391.199,"low":391.199,"close":391.199,"volume":0.0012000000569969416},{"timestamp":1742366820000,"open":391.299,"high":391.299,"low":391.299,"close":391.299,"volume":0.0012000000569969416},{"timestamp":1742366880000,"open":391.156,"high":391.156,"low":391.156,"close":391.156,"volume":0.0012000000569969416},{"timestamp":1742366940000,"open":391.247,"high":391.247,"low":391.247,"close":391.247,"volume":0.0012000000569969416},{"timestamp":1742367060000,"open":391.15,"high":391.15,"low":391.15,"close":391.15,"volume":0.0012000000569969416},{"timestamp":1742367300000,"open":391.056,"high":391.056,"low":391.056,"close":391.056,"volume":0.0012000000569969416},{"timestamp":1742367360000,"open":391.156,"high":391.159,"low":391.041,"close":391.044,"volume":0.009600000455975533},{"timestamp":1742367420000,"open":391.15,"high":391.15,"low":391.059,"close":391.059,"volume":0.002400000113993883},{"timestamp":1742367480000,"open":391.153,"high":391.153,"low":391.047,"close":391.047,"volume":0.007199999876320362},{"timestamp":1742367600000,"open":390.944,"high":391.059,"low":390.941,"close":391.053,"volume":0.009600000455975533},{"timestamp":1742367660000,"open":390.953,"high":391.041,"low":390.953,"close":391.041,"volume":0.002400000113993883},{"timestamp":1742367720000,"open":390.953,"high":391.099,"low":390.953,"close":390.956,"volume":0.003599999938160181},{"timestamp":1742367780000,"open":391.053,"high":391.053,"low":390.999,"close":391.044,"volume":0.003599999938160181},{"timestamp":1742367840000,"open":391.153,"high":391.153,"low":391.059,"close":391.059,"volume":0.002400000113993883},{"timestamp":1742367900000,"open":391.147,"high":391.147,"low":391.047,"close":391.144,"volume":0.003599999938160181},{"timestamp":1742368020000,"open":391.047,"high":391.047,"low":391.047,"close":391.047,"volume":0.0012000000569969416},{"timestamp":1742368080000,"open":391.15,"high":391.15,"low":391.053,"close":391.147,"volume":0.003599999938160181},{"timestamp":1742368200000,"open":391.253,"high":391.253,"low":391.253,"close":391.253,"volume":0.0012000000569969416},{"timestamp":1742368260000,"open":391.353,"high":391.353,"low":391.353,"close":391.353,"volume":0.0012000000569969416},{"timestamp":1742368380000,"open":391.253,"high":391.399,"low":391.247,"close":391.247,"volume":0.013199999928474426},{"timestamp":1742368440000,"open":391.341,"high":391.55,"low":391.341,"close":391.45,"volume":0.007199999876320362},{"timestamp":1742368500000,"open":391.544,"high":391.659,"low":391.441,"close":391.541,"volume":0.01080000028014183},{"timestamp":1742368560000,"open":391.644,"high":391.699,"low":391.544,"close":391.699,"volume":0.00839999970048666},{"timestamp":1742368620000,"open":391.756,"high":391.756,"low":391.699,"close":391.699,"volume":0.002400000113993883},{"timestamp":1742368680000,"open":391.544,"high":391.544,"low":391.544,"close":391.544,"volume":0.0012000000569969416},{"timestamp":1742368740000,"open":391.641,"high":391.641,"low":391.641,"close":391.641,"volume":0.0012000000569969416},{"timestamp":1742368860000,"open":391.556,"high":391.644,"low":391.544,"close":391.644,"volume":0.004800000227987766},{"timestamp":1742368980000,"open":391.541,"high":391.653,"low":391.541,"close":391.653,"volume":0.002400000113993883},{"timestamp":1742369160000,"open":391.799,"high":391.799,"low":391.65,"close":391.65,"volume":0.002400000113993883},{"timestamp":1742369340000,"open":391.55,"high":391.559,"low":391.45,"close":391.559,"volume":0.006000000052154064},{"timestamp":1742369400000,"open":391.453,"high":391.553,"low":391.453,"close":391.553,"volume":0.002400000113993883},{"timestamp":1742369520000,"open":391.656,"high":391.659,"low":391.544,"close":391.641,"volume":0.013199999928474426},{"timestamp":1742369580000,"open":391.553,"high":391.699,"low":391.541,"close":391.553,"volume":0.01080000028014183},{"timestamp":1742369640000,"open":391.641,"high":391.641,"low":391.547,"close":391.547,"volume":0.002400000113993883},{"timestamp":1742369700000,"open":391.499,"high":391.559,"low":391.453,"close":391.453,"volume":0.003599999938160181},{"timestamp":1742369760000,"open":391.55,"high":391.556,"low":391.347,"close":391.347,"volume":0.006000000052154064},{"timestamp":1742369820000,"open":391.456,"high":391.456,"low":391.253,"close":391.356,"volume":0.019200000911951065},{"timestamp":1742369880000,"open":391.259,"high":391.259,"low":391.05,"close":391.141,"volume":0.004800000227987766},{"timestamp":1742370000000,"open":391.256,"high":391.256,"low":391.256,"close":391.256,"volume":0.0012000000569969416},{"timestamp":1742370120000,"open":391.153,"high":391.256,"low":391.141,"close":391.141,"volume":0.003599999938160181},{"timestamp":1742370300000,"open":391.299,"high":391.299,"low":391.141,"close":391.159,"volume":0.009600000455975533},{"timestamp":1742370360000,"open":391.299,"high":391.299,"low":391.15,"close":391.15,"volume":0.014399999752640724},{"timestamp":1742370420000,"open":391.247,"high":391.356,"low":391.15,"close":391.356,"volume":0.007199999876320362},{"timestamp":1742370480000,"open":391.259,"high":391.356,"low":391.259,"close":391.356,"volume":0.002400000113993883},{"timestamp":1742370540000,"open":391.45,"high":391.459,"low":391.347,"close":391.35,"volume":0.004800000227987766},{"timestamp":1742370600000,"open":391.444,"high":391.456,"low":391.341,"close":391.341,"volume":0.007199999876320362},{"timestamp":1742370720000,"open":391.259,"high":391.259,"low":391.259,"close":391.259,"volume":0.0012000000569969416},{"timestamp":1742370840000,"open":391.341,"high":391.359,"low":391.256,"close":391.259,"volume":0.004800000227987766},{"timestamp":1742370900000,"open":391.159,"high":391.159,"low":391.159,"close":391.159,"volume":0.0012000000569969416},{"timestamp":1742370960000,"open":391.241,"high":391.241,"low":391.241,"close":391.241,"volume":0.0012000000569969416},{"timestamp":1742371020000,"open":391.147,"high":391.256,"low":391.147,"close":391.147,"volume":0.003599999938160181},{"timestamp":1742371080000,"open":391.247,"high":391.299,"low":391.141,"close":391.299,"volume":0.003599999938160181},{"timestamp":1742371140000,"open":391.15,"high":391.299,"low":391.15,"close":391.15,"volume":0.01080000028014183},{"timestamp":1742371200000,"open":391.244,"high":391.399,"low":391.147,"close":391.353,"volume":0.03359999880194664},{"timestamp":1742371260000,"open":391.299,"high":391.399,"low":391.241,"close":391.347,"volume":0.026399999856948853},{"timestamp":1742371320000,"open":391.299,"high":391.399,"low":391.244,"close":391.353,"volume":0.012000000104308128},{"timestamp":1742371440000,"open":391.244,"high":391.399,"low":391.241,"close":391.253,"volume":0.025200000032782555},{"timestamp":1742371500000,"open":391.35,"high":391.35,"low":391.299,"close":391.341,"volume":0.003599999938160181},{"timestamp":1742371560000,"open":391.25,"high":391.25,"low":391.25,"close":391.25,"volume":0.0012000000569969416},{"timestamp":1742371620000,"open":391.341,"high":391.359,"low":391.241,"close":391.359,"volume":0.003599999938160181},{"timestamp":1742371680000,"open":391.244,"high":391.344,"low":391.244,"close":391.244,"volume":0.006000000052154064},{"timestamp":1742371740000,"open":391.199,"high":391.256,"low":391.144,"close":391.247,"volume":0.007199999876320362},{"timestamp":1742371800000,"open":391.141,"high":391.141,"low":391.053,"close":391.053,"volume":0.002400000113993883},{"timestamp":1742371920000,"open":390.941,"high":390.941,"low":390.941,"close":390.941,"volume":0.0012000000569969416},{"timestamp":1742371980000,"open":391.059,"high":391.059,"low":390.947,"close":391.059,"volume":0.006000000052154064},{"timestamp":1742372040000,"open":391.199,"high":391.199,"low":391.199,"close":391.199,"volume":0.0012000000569969416},{"timestamp":1742372100000,"open":391.259,"high":391.259,"low":391.259,"close":391.259,"volume":0.0012000000569969416},{"timestamp":1742372160000,"open":391.35,"high":391.35,"low":391.199,"close":391.247,"volume":0.004800000227987766},{"timestamp":1742372220000,"open":391.359,"high":391.359,"low":391.359,"close":391.359,"volume":0.0012000000569969416},{"timestamp":1742372280000,"open":391.25,"high":391.25,"low":391.25,"close":391.25,"volume":0.0012000000569969416},{"timestamp":1742372340000,"open":391.341,"high":391.356,"low":391.241,"close":391.241,"volume":0.004800000227987766},{"timestamp":1742372400000,"open":391.341,"high":391.359,"low":391.247,"close":391.259,"volume":0.004800000227987766},{"timestamp":1742372460000,"open":391.344,"high":391.344,"low":391.259,"close":391.259,"volume":0.002400000113993883},{"timestamp":1742372580000,"open":391.144,"high":391.256,"low":391.144,"close":391.159,"volume":0.00839999970048666},{"timestamp":1742372640000,"open":391.299,"high":391.299,"low":391.15,"close":391.15,"volume":0.007199999876320362},{"timestamp":1742372700000,"open":391.299,"high":391.341,"low":391.244,"close":391.244,"volume":0.003599999938160181},{"timestamp":1742372760000,"open":391.341,"high":391.35,"low":391.244,"close":391.247,"volume":0.004800000227987766},{"timestamp":1742372820000,"open":391.356,"high":391.356,"low":391.356,"close":391.356,"volume":0.0012000000569969416},{"timestamp":1742372880000,"open":391.441,"high":391.459,"low":391.356,"close":391.444,"volume":0.00839999970048666},{"timestamp":1742372940000,"open":391.344,"high":391.45,"low":391.344,"close":391.353,"volume":0.006000000052154064},{"timestamp":1742373060000,"open":391.444,"high":391.444,"low":391.444,"close":391.444,"volume":0.0012000000569969416},{"timestamp":1742373120000,"open":391.544,"high":391.556,"low":391.356,"close":391.356,"volume":0.006000000052154064},{"timestamp":1742373180000,"open":391.447,"high":391.447,"low":391.447,"close":391.447,"volume":0.0012000000569969416},{"timestamp":1742373240000,"open":391.547,"high":391.547,"low":391.459,"close":391.459,"volume":0.002400000113993883},{"timestamp":1742373360000,"open":391.599,"high":391.599,"low":391.459,"close":391.599,"volume":0.003599999938160181},{"timestamp":1742373420000,"open":391.45,"high":391.45,"low":391.45,"close":391.45,"volume":0.0012000000569969416},{"timestamp":1742373540000,"open":391.341,"high":391.341,"low":391.253,"close":391.253,"volume":0.002400000113993883},{"timestamp":1742373720000,"open":391.159,"high":391.259,"low":391.159,"close":391.259,"volume":0.002400000113993883},{"timestamp":1742373780000,"open":391.156,"high":391.25,"low":391.15,"close":391.241,"volume":0.004800000227987766},{"timestamp":1742373840000,"open":391.147,"high":391.299,"low":391.147,"close":391.299,"volume":0.002400000113993883},{"timestamp":1742373900000,"open":391.159,"high":391.256,"low":391.147,"close":391.147,"volume":0.003599999938160181},{"timestamp":1742373960000,"open":391.241,"high":391.241,"low":391.241,"close":391.241,"volume":0.0012000000569969416},{"timestamp":1742374020000,"open":391.347,"high":391.347,"low":391.347,"close":391.347,"volume":0.0012000000569969416},{"timestamp":1742374080000,"open":391.247,"high":391.247,"low":391.247,"close":391.247,"volume":0.0012000000569969416},{"timestamp":1742374140000,"open":391.399,"high":391.399,"low":391.253,"close":391.256,"volume":0.004800000227987766},{"timestamp":1742374200000,"open":391.353,"high":391.359,"low":391.253,"close":391.256,"volume":0.004800000227987766},{"timestamp":1742374260000,"open":391.144,"high":391.144,"low":391.144,"close":391.144,"volume":0.0012000000569969416},{"timestamp":1742374320000,"open":391.247,"high":391.247,"low":391.15,"close":391.244,"volume":0.003599999938160181},{"timestamp":1742374380000,"open":391.15,"high":391.244,"low":391.15,"close":391.244,"volume":0.002400000113993883},{"timestamp":1742374500000,"open":391.341,"high":391.341,"low":391.147,"close":391.299,"volume":0.007199999876320362},{"timestamp":1742374560000,"open":391.153,"high":391.299,"low":391.05,"close":391.05,"volume":0.004800000227987766},{"timestamp":1742374620000,"open":391.156,"high":391.156,"low":391.156,"close":391.156,"volume":0.0012000000569969416},{"timestamp":1742374680000,"open":391.056,"high":391.099,"low":390.941,"close":390.959,"volume":0.009600000455975533},{"timestamp":1742374740000,"open":391.059,"high":391.099,"low":390.944,"close":390.956,"volume":0.004800000227987766},{"timestamp":1742374800000,"open":391.041,"high":391.153,"low":390.941,"close":391.044,"volume":0.006000000052154064},{"timestamp":1742374860000,"open":390.941,"high":391.199,"low":390.941,"close":391.059,"volume":0.009600000455975533},{"timestamp":1742374920000,"open":390.999,"high":391.099,"low":390.999,"close":391.099,"volume":0.002400000113993883},{"timestamp":1742374980000,"open":391.15,"high":391.15,"low":390.956,"close":390.956,"volume":0.003599999938160181},{"timestamp":1742375040000,"open":390.85,"high":390.95,"low":390.741,"close":390.741,"volume":0.007199999876320362},{"timestamp":1742375100000,"open":390.853,"high":390.959,"low":390.747,"close":390.959,"volume":0.009600000455975533},{"timestamp":1742375160000,"open":390.899,"high":390.95,"low":390.899,"close":390.899,"volume":0.003599999938160181},{"timestamp":1742375220000,"open":390.944,"high":390.947,"low":390.844,"close":390.85,"volume":0.004800000227987766},{"timestamp":1742375280000,"open":390.747,"high":390.899,"low":390.741,"close":390.899,"volume":0.004800000227987766},{"timestamp":1742375340000,"open":390.744,"high":390.959,"low":390.744,"close":390.953,"volume":0.013199999928474426},{"timestamp":1742375400000,"open":390.856,"high":390.953,"low":390.856,"close":390.899,"volume":0.003599999938160181},{"timestamp":1742375460000,"open":390.95,"high":390.95,"low":390.847,"close":390.941,"volume":0.003599999938160181},{"timestamp":1742375520000,"open":390.853,"high":390.853,"low":390.741,"close":390.853,"volume":0.003599999938160181},{"timestamp":1742375580000,"open":390.744,"high":390.85,"low":390.644,"close":390.756,"volume":0.00839999970048666},{"timestamp":1742375640000,"open":390.659,"high":390.756,"low":390.644,"close":390.644,"volume":0.003599999938160181},{"timestamp":1742375760000,"open":390.556,"high":390.556,"low":390.556,"close":390.556,"volume":0.0012000000569969416},{"timestamp":1742375820000,"open":390.644,"high":390.759,"low":390.644,"close":390.659,"volume":0.006000000052154064},{"timestamp":1742375880000,"open":390.55,"high":390.55,"low":390.441,"close":390.441,"volume":0.002400000113993883},{"timestamp":1742375940000,"open":390.347,"high":390.447,"low":390.347,"close":390.35,"volume":0.003599999938160181},{"timestamp":1742377860000,"open":391.353,"high":391.353,"low":391.144,"close":391.244,"volume":0.012000000104308128},{"timestamp":1742377980000,"open":391.359,"high":391.399,"low":391.244,"close":391.399,"volume":0.006000000052154064},{"timestamp":1742378040000,"open":391.499,"high":391.499,"low":391.499,"close":391.499,"volume":0.0012000000569969416},{"timestamp":1742378100000,"open":391.347,"high":391.453,"low":391.347,"close":391.453,"volume":0.004800000227987766},{"timestamp":1742378220000,"open":391.556,"high":391.556,"low":391.453,"close":391.556,"volume":0.003599999938160181},{"timestamp":1742378280000,"open":391.447,"high":391.547,"low":391.447,"close":391.547,"volume":0.002400000113993883},{"timestamp":1742378460000,"open":391.644,"high":391.644,"low":391.556,"close":391.556,"volume":0.002400000113993883},{"timestamp":1742378520000,"open":391.641,"high":391.641,"low":391.541,"close":391.541,"volume":0.002400000113993883},{"timestamp":1742378580000,"open":391.699,"high":391.699,"low":391.544,"close":391.544,"volume":0.004800000227987766},{"timestamp":1742378640000,"open":391.699,"high":391.699,"low":391.699,"close":391.699,"volume":0.0012000000569969416},{"timestamp":1742378820000,"open":391.544,"high":391.699,"low":391.544,"close":391.544,"volume":0.003599999938160181},{"timestamp":1742378940000,"open":391.644,"high":391.644,"low":391.644,"close":391.644,"volume":0.0012000000569969416},{"timestamp":1742379120000,"open":391.559,"high":391.659,"low":391.559,"close":391.659,"volume":0.002400000113993883},{"timestamp":1742379180000,"open":391.744,"high":391.753,"low":391.656,"close":391.753,"volume":0.003599999938160181},{"timestamp":1742379240000,"open":391.656,"high":391.656,"low":391.656,"close":391.656,"volume":0.0012000000569969416},{"timestamp":1742379300000,"open":391.75,"high":391.95,"low":391.641,"close":391.847,"volume":0.006000000052154064},{"timestamp":1742379360000,"open":391.799,"high":391.799,"low":391.65,"close":391.65,"volume":0.002400000113993883},{"timestamp":1742379600000,"open":391.799,"high":391.799,"low":391.641,"close":391.753,"volume":0.003599999938160181},{"timestamp":1742379840000,"open":391.65,"high":391.65,"low":391.65,"close":391.65,"volume":0.0012000000569969416},{"timestamp":1742379900000,"open":391.559,"high":391.659,"low":391.559,"close":391.659,"volume":0.002400000113993883},{"timestamp":1742380260000,"open":391.799,"high":391.799,"low":391.799,"close":391.799,"volume":0.0012000000569969416},{"timestamp":1742380320000,"open":391.853,"high":391.853,"low":391.853,"close":391.853,"volume":0.0012000000569969416},{"timestamp":1742380380000,"open":391.747,"high":391.847,"low":391.747,"close":391.847,"volume":0.002400000113993883},{"timestamp":1742380440000,"open":391.759,"high":391.853,"low":391.759,"close":391.853,"volume":0.002400000113993883},{"timestamp":1742380560000,"open":391.741,"high":391.859,"low":391.741,"close":391.859,"volume":0.002400000113993883},{"timestamp":1742380620000,"open":391.75,"high":391.75,"low":391.75,"close":391.75,"volume":0.0012000000569969416},{"timestamp":1742380680000,"open":391.841,"high":391.841,"low":391.744,"close":391.744,"volume":0.002400000113993883},{"timestamp":1742380800000,"open":391.844,"high":391.844,"low":391.844,"close":391.844,"volume":0.0012000000569969416},{"timestamp":1742380980000,"open":391.947,"high":391.947,"low":391.856,"close":391.856,"volume":0.002400000113993883},{"timestamp":1742381100000,"open":391.756,"high":391.756,"low":391.641,"close":391.641,"volume":0.002400000113993883},{"timestamp":1742381160000,"open":391.544,"high":391.544,"low":391.544,"close":391.544,"volume":0.0012000000569969416},{"timestamp":1742381220000,"open":391.65,"high":391.65,"low":391.65,"close":391.65,"volume":0.0012000000569969416},{"timestamp":1742381340000,"open":391.599,"high":391.699,"low":391.599,"close":391.599,"volume":0.003599999938160181},{"timestamp":1742381400000,"open":391.453,"high":391.547,"low":391.45,"close":391.45,"volume":0.003599999938160181},{"timestamp":1742381460000,"open":391.556,"high":391.556,"low":391.499,"close":391.499,"volume":0.002400000113993883},{"timestamp":1742381520000,"open":391.544,"high":391.599,"low":391.447,"close":391.459,"volume":0.007199999876320362},{"timestamp":1742381640000,"open":391.544,"high":391.544,"low":391.544,"close":391.544,"volume":0.0012000000569969416},{"timestamp":1742381700000,"open":391.453,"high":391.453,"low":391.453,"close":391.453,"volume":0.0012000000569969416},{"timestamp":1742381940000,"open":391.544,"high":391.544,"low":391.544,"close":391.544,"volume":0.0012000000569969416},{"timestamp":1742382360000,"open":391.644,"high":391.644,"low":391.544,"close":391.544,"volume":0.002400000113993883},{"timestamp":1742382420000,"open":391.656,"high":391.656,"low":391.656,"close":391.656,"volume":0.0012000000569969416},{"timestamp":1742382480000,"open":391.599,"high":391.699,"low":391.599,"close":391.699,"volume":0.002400000113993883},{"timestamp":1742382540000,"open":391.541,"high":391.699,"low":391.541,"close":391.699,"volume":0.002400000113993883},{"timestamp":1742382840000,"open":391.756,"high":391.756,"low":391.756,"close":391.756,"volume":0.0012000000569969416},{"timestamp":1742383020000,"open":391.65,"high":391.65,"low":391.65,"close":391.65,"volume":0.0012000000569969416},{"timestamp":1742383080000,"open":391.747,"high":391.747,"low":391.747,"close":391.747,"volume":0.0012000000569969416},{"timestamp":1742383500000,"open":391.853,"high":391.853,"low":391.744,"close":391.744,"volume":0.002400000113993883},{"timestamp":1742383620000,"open":391.65,"high":391.65,"low":391.65,"close":391.65,"volume":0.0012000000569969416},{"timestamp":1742383680000,"open":391.747,"high":391.799,"low":391.641,"close":391.659,"volume":0.019200000911951065},{"timestamp":1742383860000,"open":391.541,"high":391.659,"low":391.541,"close":391.659,"volume":0.007199999876320362},{"timestamp":1742383920000,"open":391.556,"high":391.699,"low":391.556,"close":391.699,"volume":0.004800000227987766},{"timestamp":1742384220000,"open":391.799,"high":391.799,"low":391.799,"close":391.799,"volume":0.0012000000569969416},{"timestamp":1742384280000,"open":391.656,"high":391.656,"low":391.656,"close":391.656,"volume":0.0012000000569969416},{"timestamp":1742384340000,"open":391.756,"high":391.756,"low":391.641,"close":391.741,"volume":0.003599999938160181},{"timestamp":1742384460000,"open":391.699,"high":391.699,"low":391.699,"close":391.699,"volume":0.0012000000569969416},{"timestamp":1742384640000,"open":391.799,"high":391.799,"low":391.799,"close":391.799,"volume":0.0012000000569969416},{"timestamp":1742384700000,"open":391.659,"high":391.659,"low":391.659,"close":391.659,"volume":0.0012000000569969416},{"timestamp":1742384760000,"open":391.553,"high":391.644,"low":391.547,"close":391.547,"volume":0.003599999938160181},{"timestamp":1742384820000,"open":391.659,"high":391.659,"low":391.599,"close":391.641,"volume":0.003599999938160181},{"timestamp":1742384880000,"open":391.55,"high":391.653,"low":391.544,"close":391.644,"volume":0.009600000455975533},{"timestamp":1742384940000,"open":391.553,"high":391.65,"low":391.544,"close":391.544,"volume":0.003599999938160181},{"timestamp":1742385060000,"open":391.699,"high":391.699,"low":391.699,"close":391.699,"volume":0.0012000000569969416},{"timestamp":1742385360000,"open":391.453,"high":391.699,"low":391.341,"close":391.447,"volume":0.02280000038444996},{"timestamp":1742385420000,"open":391.341,"high":391.699,"low":391.341,"close":391.553,"volume":0.015599999576807022},{"timestamp":1742385480000,"open":391.659,"high":391.659,"low":391.553,"close":391.641,"volume":0.003599999938160181},{"timestamp":1742385540000,"open":391.553,"high":391.553,"low":391.553,"close":391.553,"volume":0.0012000000569969416},{"timestamp":1742385600000,"open":391.65,"high":391.756,"low":391.647,"close":391.65,"volume":0.01080000028014183},{"timestamp":1742385720000,"open":391.747,"high":391.747,"low":391.747,"close":391.747,"volume":0.0012000000569969416},{"timestamp":1742385780000,"open":391.656,"high":391.656,"low":391.656,"close":391.656,"volume":0.0012000000569969416},{"timestamp":1742385960000,"open":391.753,"high":391.753,"low":391.753,"close":391.753,"volume":0.0012000000569969416},{"timestamp":1742386020000,"open":391.644,"high":391.753,"low":391.644,"close":391.699,"volume":0.003599999938160181},{"timestamp":1742386200000,"open":391.744,"high":391.744,"low":391.659,"close":391.659,"volume":0.002400000113993883},{"timestamp":1742386260000,"open":391.741,"high":391.799,"low":391.644,"close":391.799,"volume":0.00839999970048666},{"timestamp":1742386320000,"open":391.647,"high":391.799,"low":391.647,"close":391.759,"volume":0.009600000455975533},{"timestamp":1742386380000,"open":391.85,"high":391.85,"low":391.75,"close":391.75,"volume":0.002400000113993883},{"timestamp":1742386680000,"open":391.641,"high":391.799,"low":391.641,"close":391.699,"volume":0.006000000052154064},{"timestamp":1742386800000,"open":391.599,"high":391.653,"low":391.599,"close":391.653,"volume":0.002400000113993883},{"timestamp":1742386860000,"open":391.556,"high":391.556,"low":391.556,"close":391.556,"volume":0.0012000000569969416},{"timestamp":1742387100000,"open":391.644,"high":391.644,"low":391.644,"close":391.644,"volume":0.0012000000569969416},{"timestamp":1742387160000,"open":391.559,"high":391.859,"low":391.559,"close":391.856,"volume":0.024000000208616257},{"timestamp":1742387220000,"open":391.75,"high":391.844,"low":391.75,"close":391.799,"volume":0.003599999938160181},{"timestamp":1742387340000,"open":391.699,"high":391.699,"low":391.599,"close":391.656,"volume":0.003599999938160181},{"timestamp":1742387400000,"open":391.541,"high":391.656,"low":391.459,"close":391.55,"volume":0.006000000052154064},{"timestamp":1742387460000,"open":391.456,"high":391.541,"low":391.456,"close":391.541,"volume":0.002400000113993883},{"timestamp":1742387520000,"open":391.444,"high":391.444,"low":391.444,"close":391.444,"volume":0.0012000000569969416},{"timestamp":1742387760000,"open":391.353,"high":391.499,"low":391.353,"close":391.447,"volume":0.007199999876320362},{"timestamp":1742387820000,"open":391.356,"high":391.356,"low":391.356,"close":391.356,"volume":0.0012000000569969416},{"timestamp":1742387940000,"open":391.241,"high":391.456,"low":391.241,"close":391.456,"volume":0.00839999970048666},{"timestamp":1742388000000,"open":391.344,"high":391.344,"low":391.344,"close":391.344,"volume":0.0012000000569969416},{"timestamp":1742388060000,"open":391.447,"high":391.447,"low":391.447,"close":391.447,"volume":0.0012000000569969416},{"timestamp":1742388240000,"open":391.599,"high":391.599,"low":391.459,"close":391.559,"volume":0.003599999938160181},{"timestamp":1742388720000,"open":391.641,"high":391.656,"low":391.547,"close":391.65,"volume":0.00839999970048666},{"timestamp":1742388840000,"open":391.559,"high":391.659,"low":391.559,"close":391.659,"volume":0.002400000113993883},{"timestamp":1742388900000,"open":391.556,"high":391.556,"low":391.556,"close":391.556,"volume":0.0012000000569969416},{"timestamp":1742388960000,"open":391.45,"high":391.45,"low":391.45,"close":391.45,"volume":0.0012000000569969416},{"timestamp":1742389080000,"open":391.353,"high":391.459,"low":391.35,"close":391.459,"volume":0.004800000227987766},{"timestamp":1742389260000,"open":391.399,"high":391.399,"low":391.399,"close":391.399,"volume":0.0012000000569969416},{"timestamp":1742389320000,"open":391.459,"high":391.459,"low":391.35,"close":391.35,"volume":0.002400000113993883},{"timestamp":1742389560000,"open":391.456,"high":391.456,"low":391.456,"close":391.456,"volume":0.0012000000569969416},{"timestamp":1742389620000,"open":391.353,"high":391.45,"low":391.353,"close":391.45,"volume":0.002400000113993883},{"timestamp":1742389740000,"open":391.353,"high":391.353,"low":391.353,"close":391.353,"volume":0.0012000000569969416},{"timestamp":1742389800000,"open":391.499,"high":391.499,"low":391.499,"close":391.499,"volume":0.0012000000569969416},{"timestamp":1742389860000,"open":391.347,"high":391.444,"low":391.341,"close":391.341,"volume":0.003599999938160181},{"timestamp":1742389920000,"open":391.453,"high":391.453,"low":391.347,"close":391.347,"volume":0.002400000113993883},{"timestamp":1742390100000,"open":391.253,"high":391.35,"low":391.253,"close":391.35,"volume":0.002400000113993883},{"timestamp":1742390160000,"open":391.453,"high":391.453,"low":391.344,"close":391.344,"volume":0.002400000113993883},{"timestamp":1742390220000,"open":391.444,"high":391.499,"low":391.359,"close":391.359,"volume":0.004800000227987766},{"timestamp":1742390280000,"open":391.241,"high":391.241,"low":391.241,"close":391.241,"volume":0.0012000000569969416},{"timestamp":1742390340000,"open":391.341,"high":391.341,"low":391.25,"close":391.25,"volume":0.002400000113993883},{"timestamp":1742390520000,"open":391.341,"high":391.341,"low":391.241,"close":391.241,"volume":0.002400000113993883},{"timestamp":1742390580000,"open":391.344,"high":391.347,"low":391.241,"close":391.241,"volume":0.004800000227987766},{"timestamp":1742390820000,"open":391.359,"high":391.359,"low":391.247,"close":391.341,"volume":0.003599999938160181},{"timestamp":1742390880000,"open":391.456,"high":391.55,"low":391.456,"close":391.55,"volume":0.002400000113993883},{"timestamp":1742390940000,"open":391.653,"high":391.653,"low":391.653,"close":391.653,"volume":0.0012000000569969416},{"timestamp":1742391000000,"open":391.747,"high":391.899,"low":391.747,"close":391.85,"volume":0.004800000227987766},{"timestamp":1742391060000,"open":391.759,"high":391.899,"low":391.65,"close":391.65,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":391.544,"high":391.656,"low":391.444,"close":391.656,"volume":0.01679999940097332},{"timestamp":1742391180000,"open":391.544,"high":391.799,"low":391.544,"close":391.641,"volume":0.009600000455975533},{"timestamp":1742391240000,"open":391.741,"high":391.741,"low":391.556,"close":391.641,"volume":0.004800000227987766},{"timestamp":1742391300000,"open":391.756,"high":391.799,"low":391.641,"close":391.641,"volume":0.004800000227987766},{"timestamp":1742391360000,"open":391.541,"high":391.65,"low":391.453,"close":391.55,"volume":0.006000000052154064},{"timestamp":1742391420000,"open":391.45,"high":391.55,"low":391.45,"close":391.55,"volume":0.002400000113993883},{"timestamp":1742391480000,"open":391.656,"high":391.656,"low":391.656,"close":391.656,"volume":0.0012000000569969416},{"timestamp":1742391540000,"open":391.744,"high":391.744,"low":391.653,"close":391.653,"volume":0.002400000113993883},{"timestamp":1742391600000,"open":391.799,"high":391.799,"low":391.641,"close":391.75,"volume":0.006000000052154064},{"timestamp":1742391660000,"open":391.641,"high":391.753,"low":391.641,"close":391.641,"volume":0.003599999938160181},{"timestamp":1742391720000,"open":391.55,"high":391.644,"low":391.55,"close":391.644,"volume":0.002400000113993883},{"timestamp":1742391780000,"open":391.759,"high":391.759,"low":391.544,"close":391.559,"volume":0.006000000052154064},{"timestamp":1742391840000,"open":391.656,"high":391.747,"low":391.541,"close":391.747,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":391.85,"high":391.941,"low":391.759,"close":391.759,"volume":0.004800000227987766},{"timestamp":1742391960000,"open":391.944,"high":392.059,"low":391.944,"close":392.053,"volume":0.007199999876320362},{"timestamp":1742392020000,"open":392.156,"high":392.256,"low":392.047,"close":392.144,"volume":0.015599999576807022},{"timestamp":1742392080000,"open":392.25,"high":392.25,"low":392.15,"close":392.15,"volume":0.002400000113993883},{"timestamp":1742392140000,"open":392.044,"high":392.199,"low":392.044,"close":392.199,"volume":0.002400000113993883},{"timestamp":1742392200000,"open":392.053,"high":392.199,"low":392.041,"close":392.059,"volume":0.015599999576807022},{"timestamp":1742392260000,"open":392.141,"high":392.159,"low":391.947,"close":392.059,"volume":0.009600000455975533},{"timestamp":1742392320000,"open":392.159,"high":392.159,"low":392.159,"close":392.159,"volume":0.0012000000569969416},{"timestamp":1742392380000,"open":392.244,"high":392.347,"low":392.244,"close":392.347,"volume":0.004800000227987766},{"timestamp":1742392440000,"open":392.453,"high":392.547,"low":392.453,"close":392.547,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":392.456,"high":392.553,"low":392.344,"close":392.553,"volume":0.014399999752640724},{"timestamp":1742392620000,"open":392.659,"high":392.899,"low":392.659,"close":392.899,"volume":0.006000000052154064},{"timestamp":1742392680000,"open":392.799,"high":392.847,"low":392.756,"close":392.756,"volume":0.006000000052154064},{"timestamp":1742392740000,"open":392.641,"high":392.699,"low":392.541,"close":392.541,"volume":0.012000000104308128},{"timestamp":1742392800000,"open":392.656,"high":392.756,"low":392.556,"close":392.756,"volume":0.007199999876320362},{"timestamp":1742392860000,"open":392.899,"high":392.899,"low":392.747,"close":392.747,"volume":0.002400000113993883},{"timestamp":1742392920000,"open":392.856,"high":392.959,"low":392.741,"close":392.899,"volume":0.006000000052154064},{"timestamp":1742392980000,"open":392.753,"high":392.899,"low":392.744,"close":392.859,"volume":0.007199999876320362},{"timestamp":1742393040000,"open":392.75,"high":392.899,"low":392.75,"close":392.899,"volume":0.002400000113993883},{"timestamp":1742393100000,"open":392.75,"high":393.041,"low":392.75,"close":392.947,"volume":0.00839999970048666},{"timestamp":1742393160000,"open":392.859,"high":392.859,"low":392.859,"close":392.859,"volume":0.0012000000569969416},{"timestamp":1742393280000,"open":392.753,"high":392.899,"low":392.753,"close":392.841,"volume":0.012000000104308128},{"timestamp":1742393340000,"open":392.999,"high":392.999,"low":392.999,"close":392.999,"volume":0.0012000000569969416},{"timestamp":1742393460000,"open":392.841,"high":393.047,"low":392.841,"close":393.047,"volume":0.003599999938160181},{"timestamp":1742393520000,"open":392.959,"high":392.959,"low":392.959,"close":392.959,"volume":0.0012000000569969416},{"timestamp":1742393700000,"open":393.099,"high":393.099,"low":393.099,"close":393.099,"volume":0.0012000000569969416},{"timestamp":1742393760000,"open":392.947,"high":393.044,"low":392.841,"close":392.953,"volume":0.00839999970048666},{"timestamp":1742393820000,"open":393.099,"high":393.099,"low":392.956,"close":392.956,"volume":0.004800000227987766},{"timestamp":1742393880000,"open":393.059,"high":393.059,"low":393.059,"close":393.059,"volume":0.0012000000569969416},{"timestamp":1742393940000,"open":393.159,"high":393.159,"low":393.159,"close":393.159,"volume":0.0012000000569969416},{"timestamp":1742394060000,"open":393.099,"high":393.199,"low":393.05,"close":393.153,"volume":0.007199999876320362},{"timestamp":1742394120000,"open":393.044,"high":393.141,"low":393.041,"close":393.141,"volume":0.004800000227987766},{"timestamp":1742394180000,"open":393.241,"high":393.241,"low":393.156,"close":393.156,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":393.099,"high":393.159,"low":393.053,"close":393.147,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":393.059,"high":393.099,"low":392.941,"close":393.099,"volume":0.003599999938160181},{"timestamp":1742394420000,"open":392.947,"high":393.056,"low":392.941,"close":393.05,"volume":0.009600000455975533},{"timestamp":1742394480000,"open":392.953,"high":393.059,"low":392.953,"close":393.041,"volume":0.004800000227987766},{"timestamp":1742394540000,"open":393.147,"high":393.147,"low":392.941,"close":392.959,"volume":0.015599999576807022},{"timestamp":1742394600000,"open":393.056,"high":393.059,"low":392.95,"close":393.056,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":393.153,"high":393.153,"low":393.153,"close":393.153,"volume":0.0012000000569969416},{"timestamp":1742394720000,"open":393.247,"high":393.247,"low":393.247,"close":393.247,"volume":0.0012000000569969416},{"timestamp":1742394780000,"open":393.199,"high":393.25,"low":393.199,"close":393.25,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":393.199,"high":393.256,"low":393.144,"close":393.256,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":393.141,"high":393.253,"low":393.141,"close":393.153,"volume":0.003599999938160181},{"timestamp":1742394960000,"open":393.259,"high":393.259,"low":393.259,"close":393.259,"volume":0.0012000000569969416},{"timestamp":1742395020000,"open":393.356,"high":393.356,"low":393.356,"close":393.356,"volume":0.0012000000569969416},{"timestamp":1742395080000,"open":393.299,"high":393.359,"low":393.241,"close":393.256,"volume":0.015599999576807022},{"timestamp":1742395200000,"open":393.359,"high":393.359,"low":393.241,"close":393.35,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":393.256,"high":393.399,"low":393.159,"close":393.299,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":393.15,"high":393.244,"low":393.15,"close":393.244,"volume":0.002400000113993883},{"timestamp":1742395380000,"open":393.144,"high":393.253,"low":393.144,"close":393.253,"volume":0.002400000113993883},{"timestamp":1742395440000,"open":393.15,"high":393.15,"low":393.059,"close":393.147,"volume":0.003599999938160181},{"timestamp":1742395560000,"open":393.047,"high":393.199,"low":393.041,"close":393.15,"volume":0.01679999940097332},{"timestamp":1742395620000,"open":393.256,"high":393.256,"low":393.15,"close":393.15,"volume":0.004800000227987766},{"timestamp":1742395680000,"open":393.299,"high":393.299,"low":393.056,"close":393.141,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":393.044,"high":393.044,"low":393.044,"close":393.044,"volume":0.0012000000569969416},{"timestamp":1742395800000,"open":392.956,"high":393.05,"low":392.95,"close":392.953,"volume":0.006000000052154064},{"timestamp":1742395920000,"open":392.899,"high":392.999,"low":392.844,"close":392.959,"volume":0.007199999876320362},{"timestamp":1742395980000,"open":392.853,"high":392.956,"low":392.841,"close":392.841,"volume":0.003599999938160181},{"timestamp":1742396040000,"open":392.999,"high":392.999,"low":392.847,"close":392.899,"volume":0.004800000227987766},{"timestamp":1742396100000,"open":392.799,"high":392.799,"low":392.799,"close":392.799,"volume":0.0012000000569969416},{"timestamp":1742396160000,"open":392.659,"high":392.75,"low":392.659,"close":392.75,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":392.899,"high":392.899,"low":392.744,"close":392.744,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":392.856,"high":392.856,"low":392.747,"close":392.847,"volume":0.003599999938160181},{"timestamp":1742396400000,"open":392.95,"high":392.95,"low":392.95,"close":392.95,"volume":0.0012000000569969416},{"timestamp":1742396520000,"open":393.041,"high":393.099,"low":392.95,"close":393.099,"volume":0.00839999970048666},{"timestamp":1742396580000,"open":392.999,"high":392.999,"low":392.999,"close":392.999,"volume":0.0012000000569969416},{"timestamp":1742396700000,"open":392.85,"high":392.944,"low":392.85,"close":392.944,"volume":0.002400000113993883},{"timestamp":1742396760000,"open":393.053,"high":393.099,"low":392.953,"close":393.099,"volume":0.003599999938160181},{"timestamp":1742396880000,"open":393.153,"high":393.153,"low":393.044,"close":393.144,"volume":0.00839999970048666},{"timestamp":1742396940000,"open":393.256,"high":393.256,"low":393.141,"close":393.141,"volume":0.007199999876320362},{"timestamp":1742397060000,"open":393.253,"high":393.253,"low":393.253,"close":393.253,"volume":0.0012000000569969416},{"timestamp":1742397120000,"open":393.153,"high":393.153,"low":393.153,"close":393.153,"volume":0.0012000000569969416},{"timestamp":1742397180000,"open":393.299,"high":393.299,"low":393.147,"close":393.241,"volume":0.003599999938160181},{"timestamp":1742397240000,"open":393.147,"high":393.147,"low":393.147,"close":393.147,"volume":0.0012000000569969416},{"timestamp":1742397300000,"open":393.259,"high":393.259,"low":393.141,"close":393.141,"volume":0.002400000113993883},{"timestamp":1742397420000,"open":393.059,"high":393.059,"low":393.059,"close":393.059,"volume":0.0012000000569969416},{"timestamp":1742397480000,"open":392.95,"high":392.95,"low":392.95,"close":392.95,"volume":0.0012000000569969416},{"timestamp":1742397600000,"open":392.853,"high":393.05,"low":392.853,"close":393.05,"volume":0.003599999938160181},{"timestamp":1742397660000,"open":393.159,"high":393.159,"low":393.159,"close":393.159,"volume":0.0012000000569969416},{"timestamp":1742397780000,"open":393.241,"high":393.241,"low":393.241,"close":393.241,"volume":0.0012000000569969416},{"timestamp":1742397900000,"open":393.144,"high":393.253,"low":393.144,"close":393.253,"volume":0.002400000113993883},{"timestamp":1742397960000,"open":393.347,"high":393.359,"low":393.244,"close":393.253,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":393.144,"high":393.253,"low":393.144,"close":393.253,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":393.144,"high":393.256,"low":393.144,"close":393.199,"volume":0.003599999938160181},{"timestamp":1742398200000,"open":393.259,"high":393.259,"low":393.15,"close":393.15,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":393.241,"high":393.25,"low":393.15,"close":393.25,"volume":0.003599999938160181},{"timestamp":1742398380000,"open":393.347,"high":393.347,"low":393.347,"close":393.347,"volume":0.0012000000569969416},{"timestamp":1742398440000,"open":393.256,"high":393.353,"low":393.256,"close":393.353,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":393.256,"high":393.35,"low":393.25,"close":393.25,"volume":0.003599999938160181},{"timestamp":1742398560000,"open":393.356,"high":393.356,"low":393.356,"close":393.356,"volume":0.0012000000569969416},{"timestamp":1742398680000,"open":393.441,"high":393.441,"low":393.441,"close":393.441,"volume":0.0012000000569969416},{"timestamp":1742398860000,"open":393.347,"high":393.453,"low":393.341,"close":393.453,"volume":0.007199999876320362},{"timestamp":1742398920000,"open":393.559,"high":393.559,"low":393.459,"close":393.544,"volume":0.003599999938160181},{"timestamp":1742398980000,"open":393.656,"high":393.656,"low":393.553,"close":393.553,"volume":0.002400000113993883},{"timestamp":1742399100000,"open":393.653,"high":393.653,"low":393.547,"close":393.644,"volume":0.003599999938160181},{"timestamp":1742399160000,"open":393.559,"high":393.647,"low":393.559,"close":393.647,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":393.744,"high":393.75,"low":393.699,"close":393.75,"volume":0.003599999938160181},{"timestamp":1742399400000,"open":393.853,"high":393.853,"low":393.853,"close":393.853,"volume":0.0012000000569969416},{"timestamp":1742399460000,"open":393.741,"high":393.899,"low":393.741,"close":393.799,"volume":0.003599999938160181},{"timestamp":1742399520000,"open":393.844,"high":393.844,"low":393.844,"close":393.844,"volume":0.0012000000569969416},{"timestamp":1742399580000,"open":393.747,"high":393.844,"low":393.744,"close":393.744,"volume":0.003599999938160181},{"timestamp":1742399640000,"open":393.844,"high":393.844,"low":393.747,"close":393.747,"volume":0.002400000113993883},{"timestamp":1742399700000,"open":393.653,"high":393.799,"low":393.641,"close":393.799,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":393.659,"high":393.753,"low":393.659,"close":393.753,"volume":0.002400000113993883},{"timestamp":1742399820000,"open":393.641,"high":393.753,"low":393.641,"close":393.753,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":393.65,"high":393.75,"low":393.65,"close":393.75,"volume":0.002400000113993883},{"timestamp":1742399940000,"open":393.699,"high":393.699,"low":393.699,"close":393.699,"volume":0.0012000000569969416},{"timestamp":1742400000000,"open":393.741,"high":393.741,"low":393.659,"close":393.659,"volume":0.002400000113993883},{"timestamp":1742400060000,"open":393.544,"high":393.659,"low":393.544,"close":393.559,"volume":0.003599999938160181},{"timestamp":1742400180000,"open":393.644,"high":393.644,"low":393.644,"close":393.644,"volume":0.0012000000569969416},{"timestamp":1742400240000,"open":393.599,"high":393.699,"low":393.599,"close":393.699,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":393.75,"high":393.799,"low":393.641,"close":393.799,"volume":0.006000000052154064},{"timestamp":1742400540000,"open":393.659,"high":393.759,"low":393.647,"close":393.75,"volume":0.02160000056028366},{"timestamp":1742400600000,"open":393.699,"high":393.759,"low":393.547,"close":393.599,"volume":0.009600000455975533},{"timestamp":1742400660000,"open":393.65,"high":393.65,"low":393.65,"close":393.65,"volume":0.0012000000569969416},{"timestamp":1742400720000,"open":393.599,"high":393.699,"low":393.541,"close":393.541,"volume":0.003599999938160181},{"timestamp":1742400840000,"open":393.444,"high":393.559,"low":393.441,"close":393.459,"volume":0.006000000052154064},{"timestamp":1742400900000,"open":393.556,"high":393.556,"low":393.556,"close":393.556,"volume":0.0012000000569969416},{"timestamp":1742400960000,"open":393.444,"high":393.553,"low":393.441,"close":393.544,"volume":0.009600000455975533},{"timestamp":1742401020000,"open":393.459,"high":393.599,"low":393.45,"close":393.599,"volume":0.009600000455975533},{"timestamp":1742401080000,"open":393.444,"high":393.541,"low":393.444,"close":393.456,"volume":0.003599999938160181},{"timestamp":1742401140000,"open":393.556,"high":393.599,"low":393.441,"close":393.599,"volume":0.02280000038444996},{"timestamp":1742401200000,"open":393.456,"high":393.599,"low":393.441,"close":393.547,"volume":0.02160000056028366},{"timestamp":1742401260000,"open":393.45,"high":393.559,"low":393.441,"close":393.499,"volume":0.015599999576807022},{"timestamp":1742401320000,"open":393.541,"high":393.599,"low":393.447,"close":393.599,"volume":0.006000000052154064},{"timestamp":1742401440000,"open":393.456,"high":393.553,"low":393.456,"close":393.456,"volume":0.003599999938160181},{"timestamp":1742401500000,"open":393.35,"high":393.35,"low":393.35,"close":393.35,"volume":0.0012000000569969416},{"timestamp":1742401620000,"open":393.25,"high":393.25,"low":393.25,"close":393.25,"volume":0.0012000000569969416},{"timestamp":1742401680000,"open":393.147,"high":393.356,"low":393.147,"close":393.356,"volume":0.003599999938160181},{"timestamp":1742401800000,"open":393.499,"high":393.499,"low":393.35,"close":393.353,"volume":0.007199999876320362},{"timestamp":1742401980000,"open":393.45,"high":393.45,"low":393.344,"close":393.344,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":393.459,"high":393.459,"low":393.35,"close":393.35,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":393.441,"high":393.499,"low":393.353,"close":393.499,"volume":0.006000000052154064},{"timestamp":1742402160000,"open":393.35,"high":393.35,"low":393.35,"close":393.35,"volume":0.0012000000569969416},{"timestamp":1742402220000,"open":393.45,"high":393.45,"low":393.347,"close":393.347,"volume":0.002400000113993883},{"timestamp":1742402280000,"open":393.447,"high":393.499,"low":393.347,"close":393.447,"volume":0.00839999970048666},{"timestamp":1742402340000,"open":393.599,"high":393.599,"low":393.45,"close":393.45,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":393.541,"high":393.544,"low":393.499,"close":393.544,"volume":0.003599999938160181},{"timestamp":1742402760000,"open":393.444,"high":393.544,"low":393.444,"close":393.541,"volume":0.004800000227987766},{"timestamp":1742402880000,"open":393.45,"high":393.55,"low":393.45,"close":393.544,"volume":0.004800000227987766},{"timestamp":1742402940000,"open":393.45,"high":393.45,"low":393.45,"close":393.45,"volume":0.0012000000569969416},{"timestamp":1742403000000,"open":393.559,"high":393.559,"low":393.559,"close":393.559,"volume":0.0012000000569969416},{"timestamp":1742403060000,"open":393.456,"high":393.456,"low":393.456,"close":393.456,"volume":0.0012000000569969416},{"timestamp":1742403120000,"open":393.55,"high":393.599,"low":393.459,"close":393.599,"volume":0.003599999938160181},{"timestamp":1742403300000,"open":393.456,"high":393.544,"low":393.456,"close":393.499,"volume":0.003599999938160181},{"timestamp":1742403420000,"open":393.359,"high":393.359,"low":393.259,"close":393.344,"volume":0.003599999938160181},{"timestamp":1742403480000,"open":393.499,"high":393.499,"low":393.499,"close":393.499,"volume":0.0012000000569969416},{"timestamp":1742403600000,"open":393.356,"high":393.456,"low":393.356,"close":393.456,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":393.356,"high":393.356,"low":393.356,"close":393.356,"volume":0.0012000000569969416},{"timestamp":1742403780000,"open":393.244,"high":393.341,"low":393.244,"close":393.341,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":393.241,"high":393.241,"low":393.241,"close":393.241,"volume":0.0012000000569969416},{"timestamp":1742403960000,"open":393.356,"high":393.356,"low":393.356,"close":393.356,"volume":0.0012000000569969416},{"timestamp":1742404020000,"open":393.253,"high":393.253,"low":393.253,"close":393.253,"volume":0.0012000000569969416},{"timestamp":1742404080000,"open":393.15,"high":393.15,"low":393.15,"close":393.15,"volume":0.0012000000569969416},{"timestamp":1742404320000,"open":393.047,"high":393.053,"low":392.999,"close":393.053,"volume":0.003599999938160181},{"timestamp":1742404440000,"open":392.959,"high":392.959,"low":392.853,"close":392.953,"volume":0.003599999938160181},{"timestamp":1742404500000,"open":393.099,"high":393.099,"low":392.941,"close":393.044,"volume":0.020400000736117363},{"timestamp":1742404560000,"open":392.999,"high":393.041,"low":392.947,"close":392.947,"volume":0.003599999938160181},{"timestamp":1742404680000,"open":392.844,"high":392.844,"low":392.844,"close":392.844,"volume":0.0012000000569969416},{"timestamp":1742404920000,"open":392.95,"high":392.959,"low":392.847,"close":392.85,"volume":0.007199999876320362},{"timestamp":1742405100000,"open":392.747,"high":392.899,"low":392.747,"close":392.756,"volume":0.01080000028014183},{"timestamp":1742405160000,"open":392.85,"high":392.85,"low":392.85,"close":392.85,"volume":0.0012000000569969416},{"timestamp":1742405340000,"open":392.756,"high":392.859,"low":392.741,"close":392.859,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":392.747,"high":392.844,"low":392.747,"close":392.747,"volume":0.003599999938160181},{"timestamp":1742405460000,"open":392.659,"high":392.759,"low":392.659,"close":392.759,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":392.65,"high":392.899,"low":392.65,"close":392.85,"volume":0.029999999329447746},{"timestamp":1742405580000,"open":392.947,"high":392.947,"low":392.947,"close":392.947,"volume":0.0012000000569969416},{"timestamp":1742405700000,"open":393.044,"high":393.044,"low":393.044,"close":393.044,"volume":0.0012000000569969416},{"timestamp":1742405820000,"open":393.144,"high":393.144,"low":393.144,"close":393.144,"volume":0.0012000000569969416},{"timestamp":1742405880000,"open":393.05,"high":393.156,"low":393.044,"close":393.044,"volume":0.003599999938160181},{"timestamp":1742406000000,"open":392.953,"high":393.05,"low":392.941,"close":392.941,"volume":0.003599999938160181},{"timestamp":1742406060000,"open":393.099,"high":393.099,"low":392.941,"close":392.956,"volume":0.004800000227987766},{"timestamp":1742406120000,"open":393.05,"high":393.056,"low":392.941,"close":393.05,"volume":0.01080000028014183},{"timestamp":1742406180000,"open":392.947,"high":392.947,"low":392.947,"close":392.947,"volume":0.0012000000569969416},{"timestamp":1742406240000,"open":392.853,"high":392.999,"low":392.847,"close":392.853,"volume":0.01080000028014183},{"timestamp":1742406360000,"open":392.756,"high":392.859,"low":392.741,"close":392.741,"volume":0.025200000032782555},{"timestamp":1742406420000,"open":392.656,"high":392.756,"low":392.644,"close":392.753,"volume":0.004800000227987766},{"timestamp":1742406480000,"open":392.641,"high":392.759,"low":392.641,"close":392.656,"volume":0.015599999576807022},{"timestamp":1742406540000,"open":392.544,"high":392.656,"low":392.544,"close":392.656,"volume":0.004800000227987766},{"timestamp":1742406600000,"open":392.753,"high":392.753,"low":392.753,"close":392.753,"volume":0.0012000000569969416},{"timestamp":1742406660000,"open":392.853,"high":392.853,"low":392.853,"close":392.853,"volume":0.0012000000569969416},{"timestamp":1742406720000,"open":392.747,"high":392.747,"low":392.747,"close":392.747,"volume":0.0012000000569969416},{"timestamp":1742406780000,"open":392.656,"high":392.753,"low":392.644,"close":392.753,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":392.859,"high":392.859,"low":392.859,"close":392.859,"volume":0.0012000000569969416},{"timestamp":1742406960000,"open":392.756,"high":392.844,"low":392.659,"close":392.844,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":392.944,"high":392.944,"low":392.741,"close":392.847,"volume":0.012000000104308128},{"timestamp":1742407080000,"open":392.959,"high":392.959,"low":392.859,"close":392.859,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":392.75,"high":392.841,"low":392.45,"close":392.653,"volume":0.02280000038444996},{"timestamp":1742407200000,"open":392.547,"high":393.056,"low":392.547,"close":392.95,"volume":0.01679999940097332},{"timestamp":1742407320000,"open":392.853,"high":392.959,"low":392.741,"close":392.75,"volume":0.12479999661445618},{"timestamp":1742407380000,"open":392.699,"high":392.899,"low":392.699,"close":392.759,"volume":0.03240000084042549},{"timestamp":1742407440000,"open":392.853,"high":393.053,"low":392.641,"close":392.944,"volume":0.1656000018119812},{"timestamp":1742407500000,"open":392.847,"high":392.847,"low":392.541,"close":392.641,"volume":0.01080000028014183},{"timestamp":1742407560000,"open":392.553,"high":392.653,"low":392.553,"close":392.653,"volume":0.004800000227987766},{"timestamp":1742407620000,"open":392.75,"high":392.841,"low":392.653,"close":392.841,"volume":0.004800000227987766},{"timestamp":1742407680000,"open":392.947,"high":392.999,"low":392.859,"close":392.899,"volume":0.007199999876320362},{"timestamp":1742407740000,"open":392.956,"high":392.956,"low":392.856,"close":392.856,"volume":0.002400000113993883},{"timestamp":1742407800000,"open":392.947,"high":393.15,"low":392.947,"close":393.15,"volume":0.003599999938160181},{"timestamp":1742407860000,"open":393.253,"high":393.299,"low":393.147,"close":393.147,"volume":0.004800000227987766},{"timestamp":1742407920000,"open":393.056,"high":393.247,"low":393.041,"close":393.247,"volume":0.006000000052154064},{"timestamp":1742407980000,"open":393.399,"high":393.399,"low":393.156,"close":393.156,"volume":0.003599999938160181},{"timestamp":1742408040000,"open":393.041,"high":393.256,"low":393.041,"close":393.15,"volume":0.007199999876320362},{"timestamp":1742408100000,"open":393.247,"high":393.259,"low":393.144,"close":393.144,"volume":0.007199999876320362},{"timestamp":1742408160000,"open":393.299,"high":393.353,"low":393.299,"close":393.353,"volume":0.002400000113993883},{"timestamp":1742408220000,"open":393.247,"high":393.344,"low":393.147,"close":393.247,"volume":0.01080000028014183},{"timestamp":1742408280000,"open":393.156,"high":393.25,"low":393.144,"close":393.144,"volume":0.003599999938160181},{"timestamp":1742408340000,"open":393.241,"high":393.256,"low":393.144,"close":393.153,"volume":0.009600000455975533},{"timestamp":1742408400000,"open":393.099,"high":393.141,"low":393.099,"close":393.141,"volume":0.002400000113993883},{"timestamp":1742408460000,"open":393.047,"high":393.047,"low":393.047,"close":393.047,"volume":0.0012000000569969416},{"timestamp":1742408520000,"open":393.144,"high":393.144,"low":393.144,"close":393.144,"volume":0.0012000000569969416},{"timestamp":1742408580000,"open":393.044,"high":393.156,"low":393.044,"close":393.156,"volume":0.002400000113993883},{"timestamp":1742408640000,"open":393.253,"high":393.253,"low":393.15,"close":393.15,"volume":0.002400000113993883},{"timestamp":1742408700000,"open":393.05,"high":393.156,"low":393.041,"close":393.056,"volume":0.01080000028014183},{"timestamp":1742408760000,"open":393.156,"high":393.156,"low":392.941,"close":392.953,"volume":0.00839999970048666},{"timestamp":1742408820000,"open":393.047,"high":393.153,"low":393.041,"close":393.041,"volume":0.006000000052154064},{"timestamp":1742408880000,"open":392.947,"high":393.059,"low":392.947,"close":392.953,"volume":0.003599999938160181},{"timestamp":1742409000000,"open":393.099,"high":393.199,"low":392.944,"close":393.099,"volume":0.00839999970048666},{"timestamp":1742409060000,"open":393.156,"high":393.347,"low":393.156,"close":393.347,"volume":0.003599999938160181},{"timestamp":1742409120000,"open":393.499,"high":393.544,"low":393.341,"close":393.544,"volume":0.012000000104308128},{"timestamp":1742409180000,"open":393.659,"high":393.659,"low":393.244,"close":393.244,"volume":0.006000000052154064},{"timestamp":1742409240000,"open":393.347,"high":393.444,"low":393.347,"close":393.444,"volume":0.002400000113993883},{"timestamp":1742409300000,"open":393.541,"high":393.541,"low":393.456,"close":393.456,"volume":0.002400000113993883},{"timestamp":1742409360000,"open":393.55,"high":393.55,"low":393.55,"close":393.55,"volume":0.0012000000569969416},{"timestamp":1742409420000,"open":393.447,"high":393.599,"low":393.447,"close":393.599,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":393.447,"high":393.447,"low":393.35,"close":393.35,"volume":0.002400000113993883},{"timestamp":1742409540000,"open":393.444,"high":393.444,"low":393.241,"close":393.399,"volume":0.012000000104308128},{"timestamp":1742409600000,"open":393.247,"high":393.247,"low":393.247,"close":393.247,"volume":0.0012000000569969416},{"timestamp":1742409660000,"open":393.356,"high":393.456,"low":393.356,"close":393.456,"volume":0.002400000113993883},{"timestamp":1742409720000,"open":393.347,"high":393.547,"low":393.347,"close":393.547,"volume":0.003599999938160181},{"timestamp":1742409780000,"open":393.653,"high":393.656,"low":393.553,"close":393.656,"volume":0.003599999938160181},{"timestamp":1742409840000,"open":393.756,"high":393.899,"low":393.756,"close":393.899,"volume":0.002400000113993883},{"timestamp":1742409900000,"open":393.956,"high":393.999,"low":393.859,"close":393.899,"volume":0.007199999876320362},{"timestamp":1742409960000,"open":393.799,"high":393.799,"low":393.659,"close":393.699,"volume":0.004800000227987766},{"timestamp":1742410020000,"open":393.741,"high":393.747,"low":393.659,"close":393.747,"volume":0.003599999938160181},{"timestamp":1742410080000,"open":393.847,"high":393.947,"low":393.741,"close":393.899,"volume":0.01080000028014183},{"timestamp":1742410140000,"open":393.95,"high":393.999,"low":393.859,"close":393.859,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":393.947,"high":393.959,"low":393.85,"close":393.944,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":393.844,"high":393.844,"low":393.844,"close":393.844,"volume":0.0012000000569969416},{"timestamp":1742410320000,"open":393.956,"high":394.059,"low":393.956,"close":393.959,"volume":0.003599999938160181},{"timestamp":1742410380000,"open":394.099,"high":394.099,"low":393.941,"close":394.053,"volume":0.006000000052154064},{"timestamp":1742410440000,"open":393.999,"high":394.099,"low":393.947,"close":394.099,"volume":0.004800000227987766},{"timestamp":1742410500000,"open":393.941,"high":394.053,"low":393.941,"close":394.053,"volume":0.002400000113993883},{"timestamp":1742410560000,"open":394.153,"high":394.153,"low":394.099,"close":394.141,"volume":0.003599999938160181},{"timestamp":1742410620000,"open":394.253,"high":394.253,"low":394.253,"close":394.253,"volume":0.0012000000569969416},{"timestamp":1742410680000,"open":394.15,"high":394.153,"low":394.041,"close":394.041,"volume":0.004800000227987766},{"timestamp":1742410740000,"open":394.141,"high":394.141,"low":394.047,"close":394.141,"volume":0.006000000052154064},{"timestamp":1742410800000,"open":394.253,"high":394.359,"low":394.144,"close":394.359,"volume":0.009600000455975533},{"timestamp":1742410860000,"open":394.259,"high":394.441,"low":394.259,"close":394.353,"volume":0.004800000227987766},{"timestamp":1742410980000,"open":394.241,"high":394.359,"low":394.241,"close":394.359,"volume":0.004800000227987766},{"timestamp":1742411040000,"open":394.45,"high":394.45,"low":394.359,"close":394.359,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":394.453,"high":394.55,"low":394.453,"close":394.55,"volume":0.002400000113993883},{"timestamp":1742411160000,"open":394.459,"high":394.459,"low":394.359,"close":394.441,"volume":0.003599999938160181},{"timestamp":1742411220000,"open":394.541,"high":394.559,"low":394.453,"close":394.559,"volume":0.003599999938160181},{"timestamp":1742411280000,"open":394.659,"high":394.756,"low":394.653,"close":394.653,"volume":0.003599999938160181},{"timestamp":1742411340000,"open":394.756,"high":394.756,"low":394.756,"close":394.756,"volume":0.0012000000569969416},{"timestamp":1742411400000,"open":394.853,"high":394.853,"low":394.756,"close":394.756,"volume":0.002400000113993883},{"timestamp":1742411460000,"open":394.656,"high":394.747,"low":394.447,"close":394.453,"volume":0.01080000028014183},{"timestamp":1742411520000,"open":394.547,"high":394.599,"low":394.344,"close":394.344,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":394.499,"high":394.499,"low":394.341,"close":394.341,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":394.447,"high":394.447,"low":394.447,"close":394.447,"volume":0.0012000000569969416},{"timestamp":1742411700000,"open":394.556,"high":394.556,"low":394.453,"close":394.453,"volume":0.002400000113993883},{"timestamp":1742411760000,"open":394.559,"high":394.559,"low":394.447,"close":394.447,"volume":0.002400000113993883},{"timestamp":1742411820000,"open":394.353,"high":394.353,"low":394.353,"close":394.353,"volume":0.0012000000569969416},{"timestamp":1742411880000,"open":394.299,"high":394.299,"low":394.156,"close":394.156,"volume":0.002400000113993883},{"timestamp":1742411940000,"open":394.244,"high":394.244,"low":394.15,"close":394.15,"volume":0.002400000113993883},{"timestamp":1742412000000,"open":394.056,"high":394.156,"low":393.941,"close":393.941,"volume":0.004800000227987766},{"timestamp":1742412120000,"open":393.856,"high":393.941,"low":393.844,"close":393.844,"volume":0.003599999938160181},{"timestamp":1742412180000,"open":393.759,"high":393.856,"low":393.647,"close":393.856,"volume":0.009600000455975533},{"timestamp":1742412240000,"open":393.744,"high":393.899,"low":393.741,"close":393.899,"volume":0.007199999876320362},{"timestamp":1742412300000,"open":393.759,"high":393.759,"low":393.644,"close":393.747,"volume":0.003599999938160181},{"timestamp":1742412360000,"open":393.699,"high":393.699,"low":393.699,"close":393.699,"volume":0.0012000000569969416},{"timestamp":1742412420000,"open":393.544,"high":393.544,"low":393.447,"close":393.447,"volume":0.002400000113993883},{"timestamp":1742412480000,"open":393.544,"high":393.647,"low":393.341,"close":393.341,"volume":0.01080000028014183},{"timestamp":1742412540000,"open":393.259,"high":393.353,"low":393.259,"close":393.353,"volume":0.002400000113993883},{"timestamp":1742412600000,"open":393.244,"high":393.556,"low":393.244,"close":393.556,"volume":0.012000000104308128},{"timestamp":1742412660000,"open":393.641,"high":393.641,"low":393.444,"close":393.45,"volume":0.00839999970048666},{"timestamp":1742412720000,"open":393.544,"high":393.659,"low":393.544,"close":393.659,"volume":0.004800000227987766},{"timestamp":1742412780000,"open":393.747,"high":393.747,"low":393.747,"close":393.747,"volume":0.0012000000569969416},{"timestamp":1742412840000,"open":393.653,"high":393.744,"low":393.544,"close":393.659,"volume":0.00839999970048666},{"timestamp":1742412900000,"open":393.55,"high":393.656,"low":393.447,"close":393.447,"volume":0.012000000104308128},{"timestamp":1742412960000,"open":393.559,"high":393.559,"low":393.453,"close":393.55,"volume":0.006000000052154064},{"timestamp":1742413020000,"open":393.641,"high":393.641,"low":393.641,"close":393.641,"volume":0.0012000000569969416},{"timestamp":1742413080000,"open":393.747,"high":393.747,"low":393.747,"close":393.747,"volume":0.0012000000569969416},{"timestamp":1742413140000,"open":393.859,"high":393.859,"low":393.747,"close":393.747,"volume":0.002400000113993883},{"timestamp":1742413260000,"open":393.844,"high":393.953,"low":393.844,"close":393.953,"volume":0.014399999752640724},{"timestamp":1742413320000,"open":393.844,"high":393.844,"low":393.844,"close":393.844,"volume":0.0012000000569969416},{"timestamp":1742413440000,"open":393.95,"high":394.041,"low":393.947,"close":393.947,"volume":0.003599999938160181},{"timestamp":1742413500000,"open":394.05,"high":394.05,"low":393.941,"close":393.941,"volume":0.002400000113993883},{"timestamp":1742413560000,"open":393.856,"high":393.956,"low":393.799,"close":393.847,"volume":0.01080000028014183},{"timestamp":1742413620000,"open":393.759,"high":393.859,"low":393.759,"close":393.759,"volume":0.003599999938160181},{"timestamp":1742413680000,"open":393.641,"high":393.641,"low":393.559,"close":393.641,"volume":0.003599999938160181},{"timestamp":1742413740000,"open":393.547,"high":393.699,"low":393.541,"close":393.644,"volume":0.004800000227987766},{"timestamp":1742413800000,"open":393.556,"high":393.699,"low":393.356,"close":393.356,"volume":0.020400000736117363},{"timestamp":1742413860000,"open":393.25,"high":393.344,"low":393.25,"close":393.344,"volume":0.002400000113993883},{"timestamp":1742413920000,"open":393.441,"high":393.699,"low":393.441,"close":393.55,"volume":0.004800000227987766},{"timestamp":1742414040000,"open":393.441,"high":393.559,"low":393.344,"close":393.559,"volume":0.02160000056028366},{"timestamp":1742414100000,"open":393.45,"high":393.45,"low":393.347,"close":393.347,"volume":0.002400000113993883},{"timestamp":1742414160000,"open":393.25,"high":393.399,"low":393.25,"close":393.359,"volume":0.007199999876320362},{"timestamp":1742414220000,"open":393.25,"high":393.25,"low":393.25,"close":393.25,"volume":0.0012000000569969416},{"timestamp":1742414280000,"open":393.15,"high":393.247,"low":393.15,"close":393.159,"volume":0.003599999938160181},{"timestamp":1742414340000,"open":393.247,"high":393.247,"low":393.041,"close":393.041,"volume":0.00839999970048666},{"timestamp":1742414400000,"open":393.199,"high":393.344,"low":393.199,"close":393.344,"volume":0.003599999938160181},{"timestamp":1742414460000,"open":393.25,"high":393.25,"low":393.25,"close":393.25,"volume":0.0012000000569969416},{"timestamp":1742414520000,"open":393.353,"high":393.353,"low":393.353,"close":393.353,"volume":0.0012000000569969416},{"timestamp":1742414580000,"open":393.447,"high":393.447,"low":393.447,"close":393.447,"volume":0.0012000000569969416},{"timestamp":1742414820000,"open":393.553,"high":393.599,"low":393.447,"close":393.45,"volume":0.007199999876320362},{"timestamp":1742414880000,"open":393.359,"high":393.441,"low":393.356,"close":393.356,"volume":0.003599999938160181},{"timestamp":1742414940000,"open":393.441,"high":393.441,"low":393.441,"close":393.441,"volume":0.0012000000569969416},{"timestamp":1742415000000,"open":393.353,"high":393.45,"low":393.353,"close":393.353,"volume":0.003599999938160181},{"timestamp":1742415060000,"open":393.459,"high":393.459,"low":393.459,"close":393.459,"volume":0.0012000000569969416},{"timestamp":1742415120000,"open":393.35,"high":393.499,"low":393.341,"close":393.341,"volume":0.003599999938160181},{"timestamp":1742415240000,"open":393.444,"high":393.444,"low":393.444,"close":393.444,"volume":0.0012000000569969416},{"timestamp":1742415660000,"open":393.353,"high":393.459,"low":393.353,"close":393.459,"volume":0.004800000227987766},{"timestamp":1742415720000,"open":393.356,"high":393.499,"low":393.347,"close":393.35,"volume":0.00839999970048666},{"timestamp":1742415960000,"open":393.459,"high":393.459,"low":393.459,"close":393.459,"volume":0.0012000000569969416},{"timestamp":1742416140000,"open":393.347,"high":393.453,"low":393.347,"close":393.453,"volume":0.002400000113993883},{"timestamp":1742416200000,"open":393.356,"high":393.356,"low":393.356,"close":393.356,"volume":0.0012000000569969416},{"timestamp":1742416500000,"open":393.499,"high":393.499,"low":393.499,"close":393.499,"volume":0.0012000000569969416},{"timestamp":1742416860000,"open":393.347,"high":393.347,"low":393.347,"close":393.347,"volume":0.0012000000569969416},{"timestamp":1742416920000,"open":393.459,"high":393.459,"low":393.459,"close":393.459,"volume":0.0012000000569969416},{"timestamp":1742416980000,"open":393.35,"high":393.447,"low":393.35,"close":393.35,"volume":0.003599999938160181},{"timestamp":1742417940000,"open":393.556,"high":393.556,"low":393.556,"close":393.556,"volume":0.0012000000569969416}]