[{"timestamp":1742371200000,"open":450.978,"high":451.082,"low":450.073,"close":450.684,"volume":19.43000030517578},{"timestamp":1742371260000,"open":450.775,"high":451.886,"low":450.676,"close":451.681,"volume":22.780000686645508},{"timestamp":1742371320000,"open":451.688,"high":451.99,"low":451.599,"close":451.99,"volume":9.380000114440918},{"timestamp":1742371380000,"open":451.982,"high":451.991,"low":450.975,"close":450.975,"volume":12.729999542236328},{"timestamp":1742371440000,"open":450.891,"high":450.999,"low":450.373,"close":450.686,"volume":25.459999084472656},{"timestamp":1742371500000,"open":450.685,"high":450.888,"low":450.575,"close":450.779,"volume":24.1200008392334},{"timestamp":1742371560000,"open":450.782,"high":451.191,"low":450.674,"close":451.175,"volume":20.100849151611328},{"timestamp":1742371620000,"open":451.176,"high":451.799,"low":451.176,"close":451.673,"volume":8.710000038146973},{"timestamp":1742371680000,"open":451.691,"high":451.99,"low":451.473,"close":451.474,"volume":10.050000190734863},{"timestamp":1742371740000,"open":451.375,"high":451.974,"low":451.375,"close":451.974,"volume":8.710000038146973},{"timestamp":1742371800000,"open":451.778,"high":451.982,"low":451.573,"close":451.677,"volume":16.079999923706055},{"timestamp":1742371860000,"open":451.573,"high":451.699,"low":451.178,"close":451.388,"volume":12.560850143432617},{"timestamp":1742371920000,"open":451.391,"high":451.391,"low":450.878,"close":451.19,"volume":9.380000114440918},{"timestamp":1742371980000,"open":451.282,"high":451.388,"low":451.183,"close":451.38,"volume":4.690000057220459},{"timestamp":1742372040000,"open":451.489,"high":451.489,"low":451.278,"close":451.283,"volume":4.019999980926514},{"timestamp":1742372100000,"open":451.385,"high":451.689,"low":451.273,"close":451.499,"volume":18.760000228881836},{"timestamp":1742372160000,"open":451.384,"high":451.481,"low":451.174,"close":451.284,"volume":15.239999771118164},{"timestamp":1742372220000,"open":451.179,"high":451.291,"low":451.076,"close":451.283,"volume":12.0600004196167},{"timestamp":1742372280000,"open":451.083,"high":451.184,"low":450.989,"close":450.989,"volume":4.019999980926514},{"timestamp":1742372340000,"open":450.989,"high":451.589,"low":450.879,"close":451.589,"volume":16.079999923706055},{"timestamp":1742372400000,"open":451.499,"high":451.69,"low":451.179,"close":451.179,"volume":6.03000020980835},{"timestamp":1742372460000,"open":451.291,"high":451.291,"low":451.18,"close":451.181,"volume":4.019999980926514},{"timestamp":1742372520000,"open":451.186,"high":451.473,"low":451.076,"close":451.288,"volume":6.03000020980835},{"timestamp":1742372580000,"open":451.279,"high":451.289,"low":451.278,"close":451.289,"volume":4.690000057220459},{"timestamp":1742372640000,"open":451.286,"high":451.286,"low":451.18,"close":451.18,"volume":2.680000066757202},{"timestamp":1742372700000,"open":451.191,"high":451.475,"low":451.176,"close":451.475,"volume":3.3499999046325684},{"timestamp":1742372760000,"open":451.574,"high":451.599,"low":451.476,"close":451.599,"volume":6.03000020980835},{"timestamp":1742372820000,"open":451.891,"high":451.891,"low":451.678,"close":451.678,"volume":5.360000133514404},{"timestamp":1742372880000,"open":451.679,"high":451.699,"low":451.574,"close":451.58,"volume":7.369999885559082},{"timestamp":1742372940000,"open":451.674,"high":451.883,"low":451.586,"close":451.883,"volume":6.03000020980835},{"timestamp":1742373000000,"open":451.985,"high":452.099,"low":451.876,"close":452.086,"volume":6.03000020980835},{"timestamp":1742373060000,"open":451.881,"high":452.199,"low":451.881,"close":452.074,"volume":4.02085018157959},{"timestamp":1742373120000,"open":452.083,"high":452.477,"low":452.083,"close":452.477,"volume":2.680000066757202},{"timestamp":1742373180000,"open":452.584,"high":452.682,"low":452.081,"close":452.291,"volume":4.691699981689453},{"timestamp":1742373240000,"open":452.28,"high":452.488,"low":452.28,"close":452.473,"volume":6.700850009918213},{"timestamp":1742373300000,"open":452.582,"high":452.988,"low":452.48,"close":452.988,"volume":8.711700439453125},{"timestamp":1742373360000,"open":452.889,"high":453.291,"low":452.882,"close":453.291,"volume":8.710000038146973},{"timestamp":1742373420000,"open":453.184,"high":453.185,"low":453.077,"close":453.077,"volume":6.699999809265137},{"timestamp":1742373480000,"open":453.286,"high":453.286,"low":453.073,"close":453.183,"volume":5.360000133514404},{"timestamp":1742373540000,"open":453.188,"high":453.188,"low":453.074,"close":453.074,"volume":8.710000038146973},{"timestamp":1742373600000,"open":453.176,"high":453.19,"low":452.885,"close":452.974,"volume":8.710000038146973},{"timestamp":1742373660000,"open":452.789,"high":452.984,"low":452.776,"close":452.984,"volume":4.690000057220459},{"timestamp":1742373720000,"open":452.789,"high":452.886,"low":452.789,"close":452.886,"volume":1.340000033378601},{"timestamp":1742373780000,"open":452.875,"high":452.875,"low":452.875,"close":452.875,"volume":0.6700000166893005},{"timestamp":1742373840000,"open":452.673,"high":452.78,"low":452.673,"close":452.679,"volume":7.369999885559082},{"timestamp":1742373900000,"open":452.599,"high":452.599,"low":452.377,"close":452.487,"volume":6.03000020980835},{"timestamp":1742373960000,"open":452.478,"high":452.886,"low":452.478,"close":452.589,"volume":7.369999885559082},{"timestamp":1742374020000,"open":452.589,"high":452.589,"low":452.181,"close":452.181,"volume":8.039999961853027},{"timestamp":1742374080000,"open":452.188,"high":452.38,"low":452.073,"close":452.191,"volume":6.699999809265137},{"timestamp":1742374140000,"open":452.075,"high":452.189,"low":452.075,"close":452.182,"volume":7.370850086212158},{"timestamp":1742374200000,"open":452.086,"high":452.177,"low":451.976,"close":451.988,"volume":7.369999885559082},{"timestamp":1742374260000,"open":452.085,"high":452.086,"low":451.974,"close":451.974,"volume":9.380000114440918},{"timestamp":1742374320000,"open":452.088,"high":452.088,"low":451.777,"close":451.873,"volume":10.050000190734863},{"timestamp":1742374380000,"open":451.78,"high":451.985,"low":451.78,"close":451.885,"volume":6.699999809265137},{"timestamp":1742374440000,"open":451.985,"high":452.199,"low":451.973,"close":452.199,"volume":13.399999618530273},{"timestamp":1742374500000,"open":452.091,"high":452.188,"low":451.876,"close":451.979,"volume":5.360000133514404},{"timestamp":1742374560000,"open":451.787,"high":451.888,"low":451.478,"close":451.888,"volume":7.199999809265137},{"timestamp":1742374620000,"open":451.782,"high":451.899,"low":451.677,"close":451.899,"volume":2.680850028991699},{"timestamp":1742374680000,"open":451.989,"high":451.989,"low":451.874,"close":451.874,"volume":2.680000066757202},{"timestamp":1742374740000,"open":451.891,"high":451.891,"low":451.584,"close":451.584,"volume":4.690000057220459},{"timestamp":1742374800000,"open":451.49,"high":451.585,"low":451.08,"close":451.183,"volume":9.380000114440918},{"timestamp":1742374860000,"open":451.18,"high":451.59,"low":451.18,"close":451.389,"volume":6.699999809265137},{"timestamp":1742374920000,"open":451.299,"high":451.299,"low":451.177,"close":451.199,"volume":6.03000020980835},{"timestamp":1742374980000,"open":451.286,"high":451.591,"low":451.281,"close":451.389,"volume":14.072549819946289},{"timestamp":1742375040000,"open":451.399,"high":451.399,"low":451.399,"close":451.399,"volume":0.6700000166893005},{"timestamp":1742375100000,"open":451.181,"high":451.181,"low":450.974,"close":451.175,"volume":8.539999961853027},{"timestamp":1742375160000,"open":451.08,"high":451.08,"low":451.08,"close":451.08,"volume":0.6700000166893005},{"timestamp":1742375220000,"open":451.173,"high":451.285,"low":451.173,"close":451.173,"volume":7.370850086212158},{"timestamp":1742375280000,"open":451.279,"high":451.476,"low":451.277,"close":451.476,"volume":3.3499999046325684},{"timestamp":1742375340000,"open":451.478,"high":451.478,"low":451.478,"close":451.478,"volume":0.6700000166893005},{"timestamp":1742375400000,"open":451.384,"high":451.384,"low":451.088,"close":451.088,"volume":3.3499999046325684},{"timestamp":1742375460000,"open":451.084,"high":451.084,"low":450.785,"close":450.785,"volume":4.02085018157959},{"timestamp":1742375520000,"open":450.787,"high":450.787,"low":450.387,"close":450.387,"volume":8.710000038146973},{"timestamp":1742375580000,"open":450.287,"high":450.387,"low":450.277,"close":450.374,"volume":4.019999980926514},{"timestamp":1742375640000,"open":450.386,"high":450.386,"low":449.977,"close":450.084,"volume":9.380849838256836},{"timestamp":1742375700000,"open":449.988,"high":450.189,"low":449.988,"close":450.099,"volume":4.019999980926514},{"timestamp":1742375760000,"open":450.186,"high":450.49,"low":450.186,"close":450.399,"volume":6.699999809265137},{"timestamp":1742375820000,"open":450.483,"high":450.49,"low":450.377,"close":450.479,"volume":3.3499999046325684},{"timestamp":1742375880000,"open":450.575,"high":450.575,"low":450.176,"close":450.281,"volume":8.710000038146973},{"timestamp":1742375940000,"open":450.386,"high":450.399,"low":450.173,"close":450.274,"volume":3.8499999046325684},{"timestamp":1742376000000,"open":450.287,"high":450.478,"low":450.287,"close":450.478,"volume":2.010849952697754},{"timestamp":1742376060000,"open":450.482,"high":450.482,"low":450.482,"close":450.482,"volume":0.6700000166893005},{"timestamp":1742376120000,"open":450.488,"high":450.599,"low":450.477,"close":450.485,"volume":8.710000038146973},{"timestamp":1742376180000,"open":450.379,"high":450.48,"low":450.379,"close":450.48,"volume":2.009999990463257},{"timestamp":1742376240000,"open":450.385,"high":450.688,"low":450.374,"close":450.688,"volume":10.720000267028809},{"timestamp":1742376300000,"open":450.583,"high":450.785,"low":450.575,"close":450.785,"volume":8.71084976196289},{"timestamp":1742376360000,"open":450.873,"high":450.873,"low":450.679,"close":450.679,"volume":3.3499999046325684},{"timestamp":1742376420000,"open":450.784,"high":450.899,"low":450.784,"close":450.787,"volume":4.019999980926514},{"timestamp":1742376480000,"open":450.873,"high":451.076,"low":450.873,"close":450.979,"volume":5.360000133514404},{"timestamp":1742376540000,"open":451.086,"high":451.086,"low":450.777,"close":450.782,"volume":5.360000133514404},{"timestamp":1742376600000,"open":450.786,"high":450.888,"low":450.775,"close":450.888,"volume":6.700850009918213},{"timestamp":1742376660000,"open":450.382,"high":450.79,"low":450.375,"close":450.785,"volume":12.0600004196167},{"timestamp":1742376720000,"open":450.881,"high":450.881,"low":450.686,"close":450.791,"volume":6.699999809265137},{"timestamp":1742376780000,"open":450.784,"high":450.884,"low":450.779,"close":450.786,"volume":3.3499999046325684},{"timestamp":1742376840000,"open":450.579,"high":450.887,"low":450.579,"close":450.685,"volume":7.369999885559082},{"timestamp":1742376900000,"open":450.776,"high":450.788,"low":450.68,"close":450.788,"volume":4.690000057220459},{"timestamp":1742376960000,"open":450.674,"high":450.691,"low":450.487,"close":450.679,"volume":4.519999980926514},{"timestamp":1742377020000,"open":450.588,"high":450.588,"low":450.475,"close":450.58,"volume":2.009999990463257},{"timestamp":1742377080000,"open":450.678,"high":450.683,"low":450.678,"close":450.683,"volume":1.340000033378601},{"timestamp":1742377140000,"open":450.574,"high":450.685,"low":450.574,"close":450.589,"volume":2.680000066757202},{"timestamp":1742377200000,"open":450.684,"high":450.991,"low":450.586,"close":450.991,"volume":4.019999980926514},{"timestamp":1742377260000,"open":451.073,"high":451.073,"low":450.875,"close":450.991,"volume":3.3499999046325684},{"timestamp":1742377320000,"open":450.886,"high":450.886,"low":450.677,"close":450.677,"volume":2.009999990463257},{"timestamp":1742377440000,"open":450.676,"high":450.791,"low":450.378,"close":450.68,"volume":8.710000038146973},{"timestamp":1742377500000,"open":450.784,"high":450.784,"low":450.674,"close":450.688,"volume":3.3499999046325684},{"timestamp":1742377560000,"open":450.776,"high":450.891,"low":450.776,"close":450.881,"volume":7.369999885559082},{"timestamp":1742377620000,"open":450.88,"high":450.999,"low":450.88,"close":450.99,"volume":5.360000133514404},{"timestamp":1742377680000,"open":450.888,"high":450.974,"low":450.876,"close":450.974,"volume":2.680000066757202},{"timestamp":1742377740000,"open":450.973,"high":450.991,"low":450.973,"close":450.991,"volume":4.019999980926514},{"timestamp":1742377800000,"open":450.99,"high":450.99,"low":450.874,"close":450.879,"volume":4.519999980926514},{"timestamp":1742377860000,"open":450.984,"high":451.291,"low":450.877,"close":451.178,"volume":11.390000343322754},{"timestamp":1742377920000,"open":451.173,"high":451.173,"low":451.173,"close":451.173,"volume":0.6700000166893005},{"timestamp":1742377980000,"open":451.087,"high":451.29,"low":450.889,"close":451.286,"volume":5.360000133514404},{"timestamp":1742378040000,"open":451.174,"high":451.273,"low":451.174,"close":451.178,"volume":2.009999990463257},{"timestamp":1742378100000,"open":451.282,"high":451.282,"low":451.083,"close":451.083,"volume":2.680000066757202},{"timestamp":1742378160000,"open":451.089,"high":451.089,"low":450.873,"close":450.876,"volume":2.680000066757202},{"timestamp":1742378220000,"open":450.689,"high":450.689,"low":450.581,"close":450.586,"volume":3.3508501052856445},{"timestamp":1742378280000,"open":450.688,"high":450.899,"low":450.688,"close":450.899,"volume":2.010849952697754},{"timestamp":1742378400000,"open":450.976,"high":451.085,"low":450.976,"close":450.986,"volume":4.690000057220459},{"timestamp":1742378460000,"open":451.082,"high":451.088,"low":450.978,"close":451.088,"volume":2.009999990463257},{"timestamp":1742378520000,"open":451.188,"high":451.19,"low":451.185,"close":451.185,"volume":2.680000066757202},{"timestamp":1742378580000,"open":451.286,"high":451.39,"low":451.188,"close":451.385,"volume":8.040849685668945},{"timestamp":1742378640000,"open":451.382,"high":451.382,"low":451.184,"close":451.287,"volume":6.03000020980835},{"timestamp":1742378700000,"open":451.18,"high":451.281,"low":451.173,"close":451.176,"volume":5.360000133514404},{"timestamp":1742378760000,"open":451.179,"high":451.49,"low":451.173,"close":451.377,"volume":9.380000114440918},{"timestamp":1742378820000,"open":451.474,"high":451.486,"low":451.199,"close":451.379,"volume":8.039999961853027},{"timestamp":1742378880000,"open":451.38,"high":451.481,"low":451.373,"close":451.481,"volume":13.399999618530273},{"timestamp":1742378940000,"open":451.378,"high":451.499,"low":451.377,"close":451.377,"volume":4.019999980926514},{"timestamp":1742379000000,"open":451.482,"high":451.482,"low":451.482,"close":451.482,"volume":0.6700000166893005},{"timestamp":1742379060000,"open":451.58,"high":451.881,"low":451.58,"close":451.881,"volume":2.680850028991699},{"timestamp":1742379120000,"open":451.978,"high":451.978,"low":451.874,"close":451.899,"volume":3.3499999046325684},{"timestamp":1742379180000,"open":451.977,"high":451.99,"low":451.974,"close":451.974,"volume":2.680000066757202},{"timestamp":1742379240000,"open":451.884,"high":451.887,"low":451.884,"close":451.887,"volume":1.340000033378601},{"timestamp":1742379300000,"open":451.885,"high":451.999,"low":451.877,"close":451.877,"volume":4.019999980926514},{"timestamp":1742379360000,"open":451.776,"high":451.799,"low":451.676,"close":451.687,"volume":3.3499999046325684},{"timestamp":1742379480000,"open":451.589,"high":451.589,"low":451.589,"close":451.589,"volume":0.6700000166893005},{"timestamp":1742379540000,"open":451.576,"high":451.579,"low":451.573,"close":451.579,"volume":2.009999990463257},{"timestamp":1742379600000,"open":451.585,"high":451.589,"low":451.384,"close":451.479,"volume":9.380000114440918},{"timestamp":1742379660000,"open":451.476,"high":452.077,"low":451.476,"close":452.077,"volume":10.720000267028809},{"timestamp":1742379780000,"open":452.184,"high":452.279,"low":452.073,"close":452.073,"volume":4.019999980926514},{"timestamp":1742379840000,"open":451.98,"high":451.98,"low":451.591,"close":451.685,"volume":7.369999885559082},{"timestamp":1742379960000,"open":451.574,"high":451.673,"low":451.481,"close":451.481,"volume":3.8499999046325684},{"timestamp":1742380020000,"open":451.489,"high":451.878,"low":451.489,"close":451.58,"volume":7.369999885559082},{"timestamp":1742380080000,"open":451.577,"high":451.577,"low":451.473,"close":451.491,"volume":4.690000057220459},{"timestamp":1742380140000,"open":451.388,"high":451.579,"low":451.277,"close":451.476,"volume":5.360000133514404},{"timestamp":1742380200000,"open":451.481,"high":451.885,"low":451.473,"close":451.884,"volume":9.380849838256836},{"timestamp":1742380260000,"open":451.885,"high":451.889,"low":451.776,"close":451.79,"volume":4.690000057220459},{"timestamp":1742380320000,"open":451.883,"high":451.999,"low":451.773,"close":451.999,"volume":8.710000038146973},{"timestamp":1742380380000,"open":451.876,"high":451.876,"low":451.574,"close":451.789,"volume":16.079999923706055},{"timestamp":1742380440000,"open":451.599,"high":451.686,"low":451.599,"close":451.684,"volume":2.009999990463257},{"timestamp":1742380500000,"open":451.778,"high":451.986,"low":451.778,"close":451.986,"volume":1.340000033378601},{"timestamp":1742380680000,"open":451.884,"high":451.884,"low":451.577,"close":451.685,"volume":4.690000057220459},{"timestamp":1742380740000,"open":451.599,"high":451.789,"low":451.573,"close":451.777,"volume":10.050000190734863},{"timestamp":1742380800000,"open":451.675,"high":451.791,"low":451.675,"close":451.786,"volume":8.71084976196289},{"timestamp":1742380860000,"open":451.782,"high":451.782,"low":451.573,"close":451.599,"volume":4.690000057220459},{"timestamp":1742380920000,"open":451.681,"high":451.889,"low":451.575,"close":451.579,"volume":4.690000057220459},{"timestamp":1742380980000,"open":451.577,"high":451.587,"low":451.575,"close":451.575,"volume":2.009999990463257},{"timestamp":1742381040000,"open":451.488,"high":451.678,"low":451.488,"close":451.678,"volume":3.3499999046325684},{"timestamp":1742381100000,"open":451.588,"high":451.787,"low":451.588,"close":451.679,"volume":4.019999980926514},{"timestamp":1742381160000,"open":451.599,"high":451.599,"low":451.281,"close":451.48,"volume":4.019999980926514},{"timestamp":1742381220000,"open":451.383,"high":451.487,"low":451.373,"close":451.478,"volume":10.050000190734863},{"timestamp":1742381280000,"open":451.399,"high":451.488,"low":451.375,"close":451.482,"volume":5.360000133514404},{"timestamp":1742381340000,"open":451.383,"high":451.383,"low":451.276,"close":451.276,"volume":1.340000033378601},{"timestamp":1742381400000,"open":451.273,"high":451.875,"low":451.273,"close":451.875,"volume":9.380849838256836},{"timestamp":1742381460000,"open":451.98,"high":452.091,"low":451.875,"close":451.883,"volume":10.050000190734863},{"timestamp":1742381520000,"open":451.881,"high":451.885,"low":451.678,"close":451.777,"volume":11.390000343322754},{"timestamp":1742381580000,"open":451.675,"high":451.776,"low":451.674,"close":451.685,"volume":5.360000133514404},{"timestamp":1742381640000,"open":451.779,"high":451.787,"low":451.674,"close":451.684,"volume":8.710000038146973},{"timestamp":1742381700000,"open":451.688,"high":451.775,"low":451.582,"close":451.775,"volume":6.030849933624268},{"timestamp":1742381760000,"open":451.875,"high":451.985,"low":451.873,"close":451.887,"volume":5.360000133514404},{"timestamp":1742381880000,"open":451.98,"high":451.98,"low":451.889,"close":451.889,"volume":1.340000033378601},{"timestamp":1742381940000,"open":451.88,"high":451.989,"low":451.873,"close":451.978,"volume":2.680000066757202},{"timestamp":1742382000000,"open":452.099,"high":452.099,"low":451.975,"close":451.99,"volume":2.680000066757202},{"timestamp":1742382060000,"open":451.881,"high":451.888,"low":451.677,"close":451.699,"volume":4.690000057220459},{"timestamp":1742382120000,"open":451.586,"high":451.699,"low":451.574,"close":451.686,"volume":13.399999618530273},{"timestamp":1742382180000,"open":451.582,"high":451.582,"low":451.376,"close":451.376,"volume":4.690000057220459},{"timestamp":1742382240000,"open":451.485,"high":451.589,"low":451.383,"close":451.484,"volume":4.690000057220459},{"timestamp":1742382300000,"open":451.38,"high":451.499,"low":451.376,"close":451.481,"volume":4.019999980926514},{"timestamp":1742382420000,"open":451.583,"high":451.583,"low":451.373,"close":451.39,"volume":3.3499999046325684},{"timestamp":1742382480000,"open":451.375,"high":451.39,"low":451.375,"close":451.39,"volume":1.340000033378601},{"timestamp":1742382600000,"open":451.482,"high":451.49,"low":451.38,"close":451.484,"volume":2.680000066757202},{"timestamp":1742382660000,"open":451.583,"high":451.777,"low":451.583,"close":451.777,"volume":3.3499999046325684},{"timestamp":1742382720000,"open":451.699,"high":451.699,"low":451.675,"close":451.699,"volume":2.009999990463257},{"timestamp":1742382780000,"open":451.681,"high":451.687,"low":451.681,"close":451.687,"volume":1.340000033378601},{"timestamp":1742382900000,"open":451.58,"high":451.58,"low":451.58,"close":451.58,"volume":0.6700000166893005},{"timestamp":1742382960000,"open":451.486,"high":451.486,"low":451.399,"close":451.399,"volume":2.680000066757202},{"timestamp":1742383020000,"open":451.273,"high":451.386,"low":451.273,"close":451.281,"volume":2.009999990463257},{"timestamp":1742383080000,"open":451.187,"high":451.291,"low":451.181,"close":451.186,"volume":4.690000057220459},{"timestamp":1742383140000,"open":451.075,"high":451.186,"low":450.984,"close":450.984,"volume":2.680000066757202},{"timestamp":1742383200000,"open":450.891,"high":450.974,"low":450.883,"close":450.883,"volume":1.8408499956130981},{"timestamp":1742383260000,"open":450.79,"high":450.79,"low":450.577,"close":450.59,"volume":5.360000133514404},{"timestamp":1742383320000,"open":450.675,"high":450.786,"low":450.588,"close":450.786,"volume":2.680000066757202},{"timestamp":1742383380000,"open":450.875,"high":450.875,"low":450.773,"close":450.773,"volume":1.340000033378601},{"timestamp":1742383500000,"open":450.89,"high":450.89,"low":450.785,"close":450.786,"volume":2.680000066757202},{"timestamp":1742383560000,"open":450.884,"high":450.888,"low":450.775,"close":450.775,"volume":8.04170036315918},{"timestamp":1742383620000,"open":450.884,"high":450.884,"low":450.674,"close":450.786,"volume":5.360000133514404},{"timestamp":1742383680000,"open":450.689,"high":450.787,"low":450.677,"close":450.677,"volume":2.009999990463257},{"timestamp":1742383740000,"open":450.588,"high":450.588,"low":450.475,"close":450.475,"volume":5.360000133514404},{"timestamp":1742383800000,"open":450.576,"high":450.59,"low":450.386,"close":450.386,"volume":4.019999980926514},{"timestamp":1742383860000,"open":450.283,"high":450.39,"low":450.277,"close":450.39,"volume":4.019999980926514},{"timestamp":1742383920000,"open":450.288,"high":450.288,"low":450.081,"close":450.282,"volume":4.690849781036377},{"timestamp":1742383980000,"open":450.183,"high":450.387,"low":450.183,"close":450.387,"volume":4.02085018157959},{"timestamp":1742384040000,"open":450.275,"high":450.382,"low":450.275,"close":450.291,"volume":2.009999990463257},{"timestamp":1742384100000,"open":450.374,"high":450.374,"low":450.082,"close":450.082,"volume":3.3499999046325684},{"timestamp":1742384160000,"open":449.975,"high":450.084,"low":449.975,"close":450.08,"volume":2.009999990463257},{"timestamp":1742384220000,"open":450.178,"high":450.179,"low":450.091,"close":450.179,"volume":2.009999990463257},{"timestamp":1742384280000,"open":450.184,"high":450.384,"low":450.174,"close":450.288,"volume":10.050000190734863},{"timestamp":1742384340000,"open":450.188,"high":450.39,"low":450.188,"close":450.388,"volume":4.690000057220459},{"timestamp":1742384460000,"open":450.486,"high":450.688,"low":450.374,"close":450.688,"volume":4.019999980926514},{"timestamp":1742384520000,"open":450.573,"high":450.576,"low":450.573,"close":450.574,"volume":2.009999990463257},{"timestamp":1742384580000,"open":450.49,"high":450.676,"low":450.478,"close":450.676,"volume":4.019999980926514},{"timestamp":1742384640000,"open":450.78,"high":450.783,"low":450.678,"close":450.678,"volume":2.009999990463257},{"timestamp":1742384700000,"open":450.573,"high":450.785,"low":450.473,"close":450.491,"volume":5.360000133514404},{"timestamp":1742384760000,"open":450.588,"high":450.599,"low":450.273,"close":450.282,"volume":7.369999885559082},{"timestamp":1742384820000,"open":450.386,"high":450.386,"low":450.184,"close":450.184,"volume":2.680000066757202},{"timestamp":1742384880000,"open":450.078,"high":450.176,"low":450.078,"close":450.174,"volume":2.680000066757202},{"timestamp":1742384940000,"open":450.076,"high":450.076,"low":449.573,"close":449.573,"volume":6.03000020980835},{"timestamp":1742385000000,"open":449.684,"high":449.79,"low":449.591,"close":449.68,"volume":3.3499999046325684},{"timestamp":1742385060000,"open":449.478,"high":449.689,"low":449.478,"close":449.682,"volume":7.369999885559082},{"timestamp":1742385120000,"open":449.586,"high":449.689,"low":449.383,"close":449.473,"volume":8.711700439453125},{"timestamp":1742385240000,"open":449.473,"high":449.487,"low":449.377,"close":449.377,"volume":2.680000066757202},{"timestamp":1742385300000,"open":449.478,"high":449.488,"low":449.373,"close":449.488,"volume":4.019999980926514},{"timestamp":1742385360000,"open":449.38,"high":449.481,"low":449.175,"close":449.273,"volume":16.24169921875},{"timestamp":1742385420000,"open":449.275,"high":449.987,"low":449.274,"close":449.787,"volume":16.751699447631836},{"timestamp":1742385480000,"open":449.875,"high":449.882,"low":449.786,"close":449.882,"volume":2.009999990463257},{"timestamp":1742385540000,"open":449.773,"high":450.073,"low":449.773,"close":449.98,"volume":4.690000057220459},{"timestamp":1742385600000,"open":450.079,"high":450.287,"low":449.775,"close":449.888,"volume":19.090850830078125},{"timestamp":1742385660000,"open":449.89,"high":449.89,"low":449.787,"close":449.787,"volume":1.340000033378601},{"timestamp":1742385720000,"open":449.68,"high":449.988,"low":449.676,"close":449.878,"volume":6.030849933624268},{"timestamp":1742385780000,"open":449.886,"high":449.886,"low":449.886,"close":449.886,"volume":0.6700000166893005},{"timestamp":1742385840000,"open":449.775,"high":449.79,"low":449.674,"close":449.686,"volume":2.680000066757202},{"timestamp":1742385900000,"open":449.88,"high":449.982,"low":449.878,"close":449.982,"volume":4.690000057220459},{"timestamp":1742385960000,"open":449.874,"high":450.076,"low":449.874,"close":450.076,"volume":2.009999990463257},{"timestamp":1742386020000,"open":449.977,"high":449.977,"low":449.977,"close":449.977,"volume":0.6700000166893005},{"timestamp":1742386080000,"open":450.074,"high":450.074,"low":449.877,"close":449.877,"volume":3.3499999046325684},{"timestamp":1742386140000,"open":449.973,"high":449.973,"low":449.881,"close":449.881,"volume":1.340000033378601},{"timestamp":1742386200000,"open":450.087,"high":450.173,"low":449.882,"close":449.976,"volume":4.690000057220459},{"timestamp":1742386260000,"open":450.173,"high":450.181,"low":450.173,"close":450.177,"volume":2.009999990463257},{"timestamp":1742386320000,"open":450.199,"high":450.199,"low":450.079,"close":450.079,"volume":1.340000033378601},{"timestamp":1742386380000,"open":450.084,"high":450.084,"low":450.084,"close":450.084,"volume":0.6700000166893005},{"timestamp":1742386440000,"open":450.083,"high":450.287,"low":450.083,"close":450.287,"volume":2.009999990463257},{"timestamp":1742386500000,"open":450.174,"high":450.491,"low":450.174,"close":450.491,"volume":4.691699981689453},{"timestamp":1742386560000,"open":450.38,"high":450.687,"low":450.38,"close":450.687,"volume":4.690000057220459},{"timestamp":1742386620000,"open":450.577,"high":450.584,"low":450.489,"close":450.491,"volume":2.680000066757202},{"timestamp":1742386680000,"open":450.288,"high":450.385,"low":450.288,"close":450.385,"volume":1.340000033378601},{"timestamp":1742386740000,"open":450.299,"high":450.376,"low":450.076,"close":450.091,"volume":10.720849990844727},{"timestamp":1742386800000,"open":450.18,"high":450.188,"low":450.075,"close":450.075,"volume":3.3499999046325684},{"timestamp":1742386860000,"open":449.98,"high":450.185,"low":449.975,"close":450.185,"volume":4.690000057220459},{"timestamp":1742386920000,"open":450.09,"high":450.281,"low":450.075,"close":450.281,"volume":6.03000020980835},{"timestamp":1742386980000,"open":450.286,"high":450.291,"low":450.186,"close":450.186,"volume":5.360000133514404},{"timestamp":1742387040000,"open":450.099,"high":450.19,"low":450.079,"close":450.087,"volume":7.369999885559082},{"timestamp":1742387100000,"open":450.176,"high":450.186,"low":450.089,"close":450.186,"volume":3.3499999046325684},{"timestamp":1742387160000,"open":450.18,"high":450.188,"low":449.878,"close":450.077,"volume":9.710000038146973},{"timestamp":1742387220000,"open":449.986,"high":450.086,"low":449.874,"close":449.874,"volume":2.680000066757202},{"timestamp":1742387280000,"open":449.784,"high":449.787,"low":449.689,"close":449.689,"volume":2.009999990463257},{"timestamp":1742387340000,"open":449.783,"high":449.88,"low":449.69,"close":449.78,"volume":3.3499999046325684},{"timestamp":1742387400000,"open":449.877,"high":449.877,"low":449.876,"close":449.876,"volume":0.6708499789237976},{"timestamp":1742387460000,"open":449.986,"high":450.199,"low":449.986,"close":450.19,"volume":8.710000038146973},{"timestamp":1742387520000,"open":450.175,"high":450.282,"low":450.175,"close":450.19,"volume":4.690000057220459},{"timestamp":1742387580000,"open":450.287,"high":450.488,"low":450.276,"close":450.385,"volume":10.050000190734863},{"timestamp":1742387640000,"open":450.499,"high":450.499,"low":450.378,"close":450.378,"volume":1.340000033378601},{"timestamp":1742387700000,"open":450.385,"high":450.385,"low":450.276,"close":450.277,"volume":2.680000066757202},{"timestamp":1742387760000,"open":450.175,"high":450.175,"low":450.175,"close":450.175,"volume":0.6700000166893005},{"timestamp":1742387820000,"open":450.077,"high":450.199,"low":449.987,"close":450.199,"volume":5.360000133514404},{"timestamp":1742387880000,"open":450.276,"high":450.276,"low":450.276,"close":450.276,"volume":0.6700000166893005},{"timestamp":1742387940000,"open":450.278,"high":450.389,"low":450.278,"close":450.389,"volume":2.680000066757202},{"timestamp":1742388060000,"open":450.599,"high":450.781,"low":450.583,"close":450.779,"volume":6.699999809265137},{"timestamp":1742388120000,"open":450.874,"high":450.891,"low":450.874,"close":450.891,"volume":1.340000033378601},{"timestamp":1742388180000,"open":450.885,"high":450.885,"low":450.786,"close":450.786,"volume":2.009999990463257},{"timestamp":1742388240000,"open":450.878,"high":450.985,"low":450.878,"close":450.985,"volume":1.340000033378601},{"timestamp":1742388300000,"open":451.079,"high":451.176,"low":451.079,"close":451.176,"volume":0.6708499789237976},{"timestamp":1742388360000,"open":451.282,"high":451.282,"low":451.186,"close":451.187,"volume":2.010849952697754},{"timestamp":1742388420000,"open":451.284,"high":451.289,"low":451.179,"close":451.199,"volume":6.03000020980835},{"timestamp":1742388480000,"open":451.08,"high":451.085,"low":450.976,"close":450.976,"volume":4.019999980926514},{"timestamp":1742388540000,"open":450.99,"high":450.99,"low":450.973,"close":450.973,"volume":3.3499999046325684},{"timestamp":1742388660000,"open":450.977,"high":450.977,"low":450.977,"close":450.977,"volume":0.6700000166893005},{"timestamp":1742388720000,"open":451.082,"high":451.082,"low":450.978,"close":450.978,"volume":2.680000066757202},{"timestamp":1742388780000,"open":450.986,"high":451.087,"low":450.986,"close":451.077,"volume":2.680000066757202},{"timestamp":1742388900000,"open":451.081,"high":451.089,"low":450.974,"close":451.087,"volume":4.690000057220459},{"timestamp":1742388960000,"open":450.977,"high":450.977,"low":450.977,"close":450.977,"volume":0.6700000166893005},{"timestamp":1742389020000,"open":451.078,"high":451.09,"low":450.981,"close":451.09,"volume":2.680000066757202},{"timestamp":1742389080000,"open":451.084,"high":451.084,"low":451.078,"close":451.078,"volume":1.340000033378601},{"timestamp":1742389140000,"open":451.074,"high":451.086,"low":451.074,"close":451.079,"volume":2.680000066757202},{"timestamp":1742389200000,"open":451.187,"high":451.29,"low":451.187,"close":451.199,"volume":2.680000066757202},{"timestamp":1742389260000,"open":451.179,"high":451.183,"low":451.076,"close":451.183,"volume":1.840000033378601},{"timestamp":1742389320000,"open":451.079,"high":451.079,"low":451.079,"close":451.079,"volume":0.6700000166893005},{"timestamp":1742389380000,"open":451.091,"high":451.091,"low":450.882,"close":450.882,"volume":2.009999990463257},{"timestamp":1742389440000,"open":450.983,"high":451.086,"low":450.983,"close":451.086,"volume":2.680000066757202},{"timestamp":1742389500000,"open":450.99,"high":451.086,"low":450.99,"close":451.086,"volume":1.340000033378601},{"timestamp":1742389560000,"open":451.081,"high":451.189,"low":451.081,"close":451.189,"volume":1.340000033378601},{"timestamp":1742389620000,"open":451.286,"high":451.38,"low":451.273,"close":451.281,"volume":2.680000066757202},{"timestamp":1742389740000,"open":451.075,"high":451.189,"low":451.075,"close":451.176,"volume":2.009999990463257},{"timestamp":1742389800000,"open":451.073,"high":451.073,"low":451.073,"close":451.073,"volume":0.6700000166893005},{"timestamp":1742389860000,"open":450.999,"high":450.999,"low":450.886,"close":450.886,"volume":1.340000033378601},{"timestamp":1742389920000,"open":450.78,"high":450.78,"low":450.677,"close":450.677,"volume":2.680000066757202},{"timestamp":1742389980000,"open":450.491,"high":450.783,"low":450.481,"close":450.674,"volume":4.019999980926514},{"timestamp":1742390040000,"open":450.778,"high":450.778,"low":450.778,"close":450.778,"volume":0.6700000166893005},{"timestamp":1742390100000,"open":450.776,"high":450.874,"low":450.776,"close":450.785,"volume":2.680000066757202},{"timestamp":1742390160000,"open":450.691,"high":450.876,"low":450.691,"close":450.876,"volume":2.680850028991699},{"timestamp":1742390220000,"open":450.873,"high":450.88,"low":450.873,"close":450.88,"volume":1.340000033378601},{"timestamp":1742390280000,"open":450.883,"high":450.883,"low":450.785,"close":450.785,"volume":1.840000033378601},{"timestamp":1742390340000,"open":450.89,"high":450.976,"low":450.785,"close":450.976,"volume":10.050000190734863},{"timestamp":1742390400000,"open":450.886,"high":450.974,"low":450.778,"close":450.881,"volume":4.019999980926514},{"timestamp":1742390460000,"open":450.79,"high":450.976,"low":450.79,"close":450.886,"volume":2.680000066757202},{"timestamp":1742390520000,"open":450.881,"high":450.975,"low":450.873,"close":450.873,"volume":2.680000066757202},{"timestamp":1742390640000,"open":450.973,"high":451.089,"low":450.973,"close":450.974,"volume":2.680000066757202},{"timestamp":1742390700000,"open":450.983,"high":450.983,"low":450.69,"close":450.69,"volume":2.680000066757202},{"timestamp":1742390760000,"open":450.578,"high":450.586,"low":450.187,"close":450.187,"volume":6.699999809265137},{"timestamp":1742390880000,"open":450.187,"high":450.187,"low":450.184,"close":450.184,"volume":1.340000033378601},{"timestamp":1742390940000,"open":450.282,"high":450.291,"low":450.181,"close":450.291,"volume":7.369999885559082},{"timestamp":1742391000000,"open":450.189,"high":450.29,"low":450.189,"close":450.29,"volume":1.340000033378601},{"timestamp":1742391060000,"open":450.189,"high":450.281,"low":450.173,"close":450.173,"volume":4.690000057220459},{"timestamp":1742391120000,"open":450.19,"high":450.19,"low":449.988,"close":449.988,"volume":2.009999990463257},{"timestamp":1742391180000,"open":449.99,"high":450.191,"low":449.891,"close":450.081,"volume":13.399999618530273},{"timestamp":1742391240000,"open":449.987,"high":450.199,"low":449.979,"close":450.199,"volume":6.699999809265137},{"timestamp":1742391300000,"open":450.082,"high":450.178,"low":450.078,"close":450.178,"volume":2.680000066757202},{"timestamp":1742391360000,"open":450.081,"high":450.081,"low":450.081,"close":450.081,"volume":0.6700000166893005},{"timestamp":1742391420000,"open":449.99,"high":450.088,"low":449.973,"close":450.083,"volume":4.690000057220459},{"timestamp":1742391480000,"open":450.387,"high":450.574,"low":450.387,"close":450.574,"volume":2.680000066757202},{"timestamp":1742391540000,"open":450.575,"high":450.678,"low":450.575,"close":450.678,"volume":2.009999990463257},{"timestamp":1742391600000,"open":450.699,"high":450.787,"low":450.675,"close":450.678,"volume":2.680000066757202},{"timestamp":1742391720000,"open":450.584,"high":450.599,"low":450.579,"close":450.579,"volume":2.009999990463257},{"timestamp":1742391780000,"open":450.477,"high":450.477,"low":450.477,"close":450.477,"volume":0.6700000166893005},{"timestamp":1742391840000,"open":450.391,"high":450.391,"low":450.187,"close":450.388,"volume":4.019999980926514},{"timestamp":1742391900000,"open":450.481,"high":450.575,"low":450.375,"close":450.375,"volume":3.3499999046325684},{"timestamp":1742391960000,"open":450.382,"high":450.499,"low":450.374,"close":450.499,"volume":8.040849685668945},{"timestamp":1742392020000,"open":450.589,"high":450.589,"low":450.484,"close":450.573,"volume":1.3408499956130981},{"timestamp":1742392080000,"open":450.683,"high":450.683,"low":450.381,"close":450.381,"volume":3.3499999046325684},{"timestamp":1742392140000,"open":450.489,"high":450.489,"low":450.381,"close":450.479,"volume":4.690000057220459},{"timestamp":1742392200000,"open":450.478,"high":450.599,"low":450.476,"close":450.599,"volume":5.360000133514404},{"timestamp":1742392260000,"open":450.489,"high":450.588,"low":450.489,"close":450.491,"volume":2.009999990463257},{"timestamp":1742392320000,"open":450.474,"high":450.474,"low":450.388,"close":450.388,"volume":1.1699999570846558},{"timestamp":1742392380000,"open":450.477,"high":450.485,"low":450.373,"close":450.485,"volume":2.009999990463257},{"timestamp":1742392440000,"open":450.585,"high":450.69,"low":450.585,"close":450.686,"volume":4.019999980926514},{"timestamp":1742392500000,"open":450.69,"high":450.69,"low":450.678,"close":450.681,"volume":3.3499999046325684},{"timestamp":1742392560000,"open":450.776,"high":450.776,"low":450.776,"close":450.776,"volume":0.6700000166893005},{"timestamp":1742392620000,"open":450.884,"high":450.884,"low":450.873,"close":450.873,"volume":1.340000033378601},{"timestamp":1742392680000,"open":450.891,"high":450.891,"low":450.678,"close":450.882,"volume":3.8499999046325684},{"timestamp":1742392800000,"open":450.689,"high":450.781,"low":450.58,"close":450.781,"volume":4.690000057220459},{"timestamp":1742392860000,"open":450.887,"high":450.99,"low":450.784,"close":450.878,"volume":8.039999961853027},{"timestamp":1742392920000,"open":450.879,"high":450.88,"low":450.879,"close":450.88,"volume":1.340000033378601},{"timestamp":1742392980000,"open":450.877,"high":450.899,"low":450.389,"close":450.389,"volume":6.030849933624268},{"timestamp":1742393040000,"open":450.475,"high":450.591,"low":450.473,"close":450.587,"volume":8.039999961853027},{"timestamp":1742393100000,"open":450.574,"high":450.683,"low":450.574,"close":450.683,"volume":2.680000066757202},{"timestamp":1742393220000,"open":450.58,"high":450.78,"low":450.58,"close":450.773,"volume":10.050849914550781},{"timestamp":1742393280000,"open":450.673,"high":450.799,"low":450.673,"close":450.799,"volume":6.03000020980835},{"timestamp":1742393340000,"open":450.691,"high":450.691,"low":450.675,"close":450.69,"volume":4.690000057220459},{"timestamp":1742393400000,"open":450.786,"high":450.789,"low":450.673,"close":450.787,"volume":11.390850067138672},{"timestamp":1742393460000,"open":450.677,"high":450.677,"low":450.677,"close":450.677,"volume":0.6700000166893005},{"timestamp":1742393520000,"open":450.787,"high":450.787,"low":450.687,"close":450.687,"volume":2.009999990463257},{"timestamp":1742393580000,"open":450.688,"high":450.688,"low":450.674,"close":450.674,"volume":2.009999990463257},{"timestamp":1742393640000,"open":450.575,"high":450.575,"low":450.575,"close":450.575,"volume":0.6700000166893005},{"timestamp":1742393760000,"open":450.474,"high":450.479,"low":450.474,"close":450.474,"volume":2.009999990463257},{"timestamp":1742393820000,"open":450.489,"high":450.489,"low":450.489,"close":450.489,"volume":0.6700000166893005},{"timestamp":1742393880000,"open":450.382,"high":450.399,"low":450.19,"close":450.275,"volume":2.680000066757202},{"timestamp":1742393940000,"open":450.287,"high":450.487,"low":450.287,"close":450.484,"volume":4.690000057220459},{"timestamp":1742394060000,"open":450.582,"high":450.582,"low":450.486,"close":450.486,"volume":1.340000033378601},{"timestamp":1742394120000,"open":450.577,"high":450.577,"low":450.577,"close":450.577,"volume":0.6700000166893005},{"timestamp":1742394180000,"open":450.483,"high":450.58,"low":450.483,"close":450.58,"volume":1.340000033378601},{"timestamp":1742394300000,"open":450.481,"high":450.485,"low":450.077,"close":450.077,"volume":6.030849933624268},{"timestamp":1742394360000,"open":450.088,"high":450.19,"low":450.088,"close":450.19,"volume":2.680000066757202},{"timestamp":1742394420000,"open":450.199,"high":450.199,"low":450.187,"close":450.187,"volume":1.340000033378601},{"timestamp":1742394540000,"open":449.984,"high":449.984,"low":449.976,"close":449.984,"volume":2.009999990463257},{"timestamp":1742394600000,"open":450.09,"high":450.19,"low":450.09,"close":450.099,"volume":3.8499999046325684},{"timestamp":1742394660000,"open":449.985,"high":449.985,"low":449.985,"close":449.985,"volume":0.6700000166893005},{"timestamp":1742394720000,"open":450.09,"high":450.384,"low":449.99,"close":450.384,"volume":8.710000038146973},{"timestamp":1742394780000,"open":450.381,"high":450.582,"low":450.378,"close":450.477,"volume":3.3508501052856445},{"timestamp":1742394840000,"open":450.58,"high":450.581,"low":450.478,"close":450.478,"volume":5.360000133514404},{"timestamp":1742394900000,"open":450.375,"high":450.39,"low":450.375,"close":450.39,"volume":1.340000033378601},{"timestamp":1742394960000,"open":450.384,"high":450.481,"low":450.384,"close":450.391,"volume":2.009999990463257},{"timestamp":1742395080000,"open":450.388,"high":450.388,"low":450.384,"close":450.384,"volume":1.340000033378601},{"timestamp":1742395140000,"open":450.378,"high":450.387,"low":450.28,"close":450.387,"volume":4.690000057220459},{"timestamp":1742395200000,"open":450.381,"high":450.678,"low":450.381,"close":450.678,"volume":6.03000020980835},{"timestamp":1742395260000,"open":450.775,"high":450.775,"low":450.775,"close":450.775,"volume":0.6700000166893005},{"timestamp":1742395320000,"open":450.684,"high":450.684,"low":450.684,"close":450.684,"volume":0.6700000166893005},{"timestamp":1742395440000,"open":450.786,"high":450.786,"low":450.678,"close":450.678,"volume":2.680000066757202},{"timestamp":1742395500000,"open":450.575,"high":450.785,"low":450.573,"close":450.581,"volume":7.369999885559082},{"timestamp":1742395560000,"open":450.688,"high":450.688,"low":450.577,"close":450.577,"volume":1.340000033378601},{"timestamp":1742395620000,"open":450.687,"high":451.288,"low":450.677,"close":451.288,"volume":10.720849990844727},{"timestamp":1742395680000,"open":451.199,"high":451.391,"low":451.199,"close":451.278,"volume":8.039999961853027},{"timestamp":1742395740000,"open":451.284,"high":451.577,"low":451.284,"close":451.499,"volume":8.040849685668945},{"timestamp":1742395800000,"open":451.591,"high":451.591,"low":451.488,"close":451.488,"volume":1.340000033378601},{"timestamp":1742395920000,"open":451.583,"high":451.583,"low":451.477,"close":451.477,"volume":1.340000033378601},{"timestamp":1742395980000,"open":451.59,"high":451.681,"low":451.499,"close":451.681,"volume":3.3499999046325684},{"timestamp":1742396040000,"open":451.599,"high":451.599,"low":451.577,"close":451.577,"volume":2.009999990463257},{"timestamp":1742396100000,"open":451.577,"high":451.579,"low":451.577,"close":451.579,"volume":1.340000033378601},{"timestamp":1742396160000,"open":451.581,"high":451.789,"low":451.581,"close":451.789,"volume":6.03000020980835},{"timestamp":1742396220000,"open":451.782,"high":451.782,"low":451.782,"close":451.782,"volume":0.6700000166893005},{"timestamp":1742396340000,"open":451.682,"high":451.682,"low":450.975,"close":450.981,"volume":9.380000114440918},{"timestamp":1742396400000,"open":451.078,"high":451.175,"low":450.974,"close":451.175,"volume":4.690000057220459},{"timestamp":1742396460000,"open":451.074,"high":451.191,"low":451.074,"close":451.191,"volume":2.010849952697754},{"timestamp":1742396520000,"open":451.29,"high":451.29,"low":451.178,"close":451.178,"volume":2.680000066757202},{"timestamp":1742396580000,"open":450.977,"high":451.077,"low":450.977,"close":451.077,"volume":1.340000033378601},{"timestamp":1742396760000,"open":451.082,"high":451.082,"low":451.076,"close":451.076,"volume":2.009999990463257},{"timestamp":1742396820000,"open":451.178,"high":451.178,"low":451.178,"close":451.178,"volume":0.6700000166893005},{"timestamp":1742396880000,"open":451.177,"high":451.388,"low":451.177,"close":451.288,"volume":2.011699914932251},{"timestamp":1742396940000,"open":451.383,"high":451.487,"low":451.282,"close":451.487,"volume":6.03000020980835},{"timestamp":1742397000000,"open":451.475,"high":451.589,"low":451.473,"close":451.581,"volume":13.399999618530273},{"timestamp":1742397060000,"open":451.573,"high":451.775,"low":451.573,"close":451.775,"volume":1.340000033378601},{"timestamp":1742397120000,"open":451.687,"high":451.985,"low":451.681,"close":451.985,"volume":4.019999980926514},{"timestamp":1742397180000,"open":451.984,"high":451.984,"low":451.984,"close":451.984,"volume":0.6700000166893005},{"timestamp":1742397240000,"open":451.875,"high":451.899,"low":451.782,"close":451.889,"volume":4.019999980926514},{"timestamp":1742397300000,"open":451.799,"high":451.799,"low":451.799,"close":451.799,"volume":0.6700000166893005},{"timestamp":1742397360000,"open":451.677,"high":451.677,"low":451.375,"close":451.489,"volume":6.699999809265137},{"timestamp":1742397420000,"open":451.578,"high":451.589,"low":451.484,"close":451.589,"volume":2.009999990463257},{"timestamp":1742397480000,"open":451.482,"high":451.591,"low":451.482,"close":451.585,"volume":4.690000057220459},{"timestamp":1742397540000,"open":451.486,"high":451.579,"low":451.473,"close":451.579,"volume":4.019999980926514},{"timestamp":1742397600000,"open":451.484,"high":451.584,"low":451.484,"close":451.499,"volume":6.699999809265137},{"timestamp":1742397660000,"open":451.588,"high":451.778,"low":451.473,"close":451.699,"volume":13.399999618530273},{"timestamp":1742397720000,"open":451.787,"high":451.891,"low":451.787,"close":451.884,"volume":2.009999990463257},{"timestamp":1742397840000,"open":451.774,"high":451.774,"low":451.774,"close":451.774,"volume":0.6700000166893005},{"timestamp":1742397960000,"open":451.884,"high":452.088,"low":451.884,"close":451.999,"volume":3.3508501052856445},{"timestamp":1742398020000,"open":451.877,"high":451.877,"low":451.786,"close":451.786,"volume":1.340000033378601},{"timestamp":1742398080000,"open":451.675,"high":451.789,"low":451.675,"close":451.778,"volume":2.680000066757202},{"timestamp":1742398140000,"open":451.879,"high":452.083,"low":451.873,"close":451.88,"volume":6.699999809265137},{"timestamp":1742398200000,"open":451.799,"high":451.799,"low":451.673,"close":451.673,"volume":1.340000033378601},{"timestamp":1742398260000,"open":451.68,"high":451.999,"low":451.674,"close":451.982,"volume":15.40999984741211},{"timestamp":1742398320000,"open":452.075,"high":452.09,"low":451.985,"close":452.077,"volume":3.3499999046325684},{"timestamp":1742398380000,"open":452.09,"high":452.277,"low":452.09,"close":452.277,"volume":3.3499999046325684},{"timestamp":1742398440000,"open":452.182,"high":452.19,"low":452.182,"close":452.19,"volume":1.340000033378601},{"timestamp":1742398500000,"open":452.099,"high":452.188,"low":451.991,"close":451.991,"volume":9.380849838256836},{"timestamp":1742398560000,"open":452.089,"high":452.185,"low":452.089,"close":452.174,"volume":3.3499999046325684},{"timestamp":1742398620000,"open":452.189,"high":452.189,"low":452.189,"close":452.189,"volume":1.340000033378601},{"timestamp":1742398680000,"open":452.286,"high":452.286,"low":452.286,"close":452.286,"volume":0.0008500000112690032},{"timestamp":1742398740000,"open":452.184,"high":452.184,"low":452.174,"close":452.174,"volume":1.340000033378601},{"timestamp":1742398800000,"open":452.29,"high":452.491,"low":452.285,"close":452.381,"volume":10.720000267028809},{"timestamp":1742398860000,"open":452.387,"high":452.387,"low":452.375,"close":452.375,"volume":1.340000033378601},{"timestamp":1742398920000,"open":452.379,"high":452.487,"low":452.379,"close":452.474,"volume":6.03000020980835},{"timestamp":1742398980000,"open":452.585,"high":452.585,"low":452.585,"close":452.585,"volume":0.6700000166893005},{"timestamp":1742399040000,"open":452.675,"high":452.675,"low":452.576,"close":452.599,"volume":4.019999980926514},{"timestamp":1742399100000,"open":452.587,"high":452.69,"low":452.286,"close":452.486,"volume":6.700850009918213},{"timestamp":1742399160000,"open":452.473,"high":452.778,"low":452.473,"close":452.778,"volume":4.019999980926514},{"timestamp":1742399220000,"open":452.781,"high":452.887,"low":452.773,"close":452.887,"volume":6.03000020980835},{"timestamp":1742399280000,"open":452.978,"high":453.199,"low":452.887,"close":452.887,"volume":6.03000020980835},{"timestamp":1742399340000,"open":452.89,"high":453.084,"low":452.884,"close":452.989,"volume":5.360000133514404},{"timestamp":1742399400000,"open":452.987,"high":453.099,"low":452.98,"close":453.079,"volume":5.360000133514404},{"timestamp":1742399460000,"open":453.083,"high":453.083,"low":453.083,"close":453.083,"volume":0.6700000166893005},{"timestamp":1742399520000,"open":452.983,"high":453.277,"low":452.879,"close":453.277,"volume":4.690849781036377},{"timestamp":1742399580000,"open":453.28,"high":453.385,"low":453.28,"close":453.382,"volume":2.010849952697754},{"timestamp":1742399640000,"open":453.476,"high":453.476,"low":453.476,"close":453.476,"volume":0.6700000166893005},{"timestamp":1742399700000,"open":453.487,"high":453.575,"low":453.487,"close":453.575,"volume":1.340000033378601},{"timestamp":1742399760000,"open":453.499,"high":453.499,"low":453.387,"close":453.387,"volume":1.340000033378601},{"timestamp":1742399820000,"open":453.374,"high":453.587,"low":453.374,"close":453.587,"volume":4.019999980926514},{"timestamp":1742399940000,"open":453.499,"high":453.774,"low":453.476,"close":453.774,"volume":3.3499999046325684},{"timestamp":1742400000000,"open":453.773,"high":453.784,"low":453.677,"close":453.679,"volume":4.690000057220459},{"timestamp":1742400060000,"open":453.791,"high":453.791,"low":453.787,"close":453.787,"volume":1.340000033378601},{"timestamp":1742400120000,"open":453.787,"high":453.875,"low":453.677,"close":453.774,"volume":4.02085018157959},{"timestamp":1742400180000,"open":453.789,"high":453.789,"low":453.581,"close":453.682,"volume":3.3508501052856445},{"timestamp":1742400300000,"open":453.781,"high":453.891,"low":453.678,"close":453.889,"volume":6.03000020980835},{"timestamp":1742400360000,"open":453.973,"high":454.199,"low":453.973,"close":454.199,"volume":4.690000057220459},{"timestamp":1742400420000,"open":454.179,"high":454.587,"low":454.179,"close":454.573,"volume":6.699999809265137},{"timestamp":1742400480000,"open":454.484,"high":454.499,"low":454.281,"close":454.389,"volume":9.380849838256836},{"timestamp":1742400540000,"open":454.384,"high":454.391,"low":454.178,"close":454.178,"volume":10.050000190734863},{"timestamp":1742400600000,"open":454.288,"high":454.289,"low":454.173,"close":454.173,"volume":4.019999980926514},{"timestamp":1742400660000,"open":454.179,"high":454.299,"low":454.179,"close":454.283,"volume":8.039999961853027},{"timestamp":1742400720000,"open":454.273,"high":454.499,"low":454.273,"close":454.483,"volume":9.380000114440918},{"timestamp":1742400780000,"open":454.38,"high":454.38,"low":454.274,"close":454.274,"volume":1.340000033378601},{"timestamp":1742400840000,"open":454.274,"high":454.274,"low":454.075,"close":454.075,"volume":2.009999990463257},{"timestamp":1742400900000,"open":453.977,"high":454.09,"low":453.976,"close":454.08,"volume":4.019999980926514},{"timestamp":1742400960000,"open":453.978,"high":454.099,"low":453.874,"close":454.099,"volume":3.3499999046325684},{"timestamp":1742401020000,"open":453.974,"high":454.089,"low":453.974,"close":454.085,"volume":3.3499999046325684},{"timestamp":1742401080000,"open":454.181,"high":454.181,"low":454.075,"close":454.081,"volume":4.019999980926514},{"timestamp":1742401140000,"open":454.174,"high":454.384,"low":454.174,"close":454.281,"volume":3.3508501052856445},{"timestamp":1742401200000,"open":454.177,"high":454.177,"low":453.976,"close":454.086,"volume":8.039999961853027},{"timestamp":1742401260000,"open":453.976,"high":454.189,"low":453.975,"close":454.189,"volume":4.02085018157959},{"timestamp":1742401320000,"open":454.183,"high":454.275,"low":454.173,"close":454.275,"volume":2.680000066757202},{"timestamp":1742401380000,"open":454.186,"high":454.286,"low":454.086,"close":454.191,"volume":5.360000133514404},{"timestamp":1742401440000,"open":454.285,"high":454.574,"low":454.08,"close":454.491,"volume":8.71084976196289}]