[{"timestamp":1742371200000,"open":437.576,"high":437.576,"low":435.98,"close":436.13,"volume":53.849998474121094},{"timestamp":1742371260000,"open":436.087,"high":436.589,"low":436.078,"close":436.175,"volume":27.899999618530273},{"timestamp":1742371320000,"open":436.136,"high":436.938,"low":435.982,"close":436.927,"volume":44.099998474121094},{"timestamp":1742371380000,"open":436.88,"high":437.441,"low":436.88,"close":437.077,"volume":45},{"timestamp":1742371440000,"open":437.087,"high":437.39,"low":436.726,"close":437.035,"volume":42.29999923706055},{"timestamp":1742371500000,"open":437.083,"high":437.44,"low":436.677,"close":437.03,"volume":40.5},{"timestamp":1742371560000,"open":436.985,"high":437.138,"low":436.777,"close":437.035,"volume":31.950000762939453},{"timestamp":1742371620000,"open":437.089,"high":437.089,"low":436.881,"close":436.978,"volume":18.899999618530273},{"timestamp":1742371680000,"open":436.925,"high":437.391,"low":436.925,"close":437.279,"volume":34.20000076293945},{"timestamp":1742371740000,"open":437.338,"high":437.891,"low":437.279,"close":437.839,"volume":28.350000381469727},{"timestamp":1742371800000,"open":437.783,"high":438.282,"low":437.777,"close":438.282,"volume":24.299999237060547},{"timestamp":1742371860000,"open":438.285,"high":438.786,"low":438.028,"close":438.099,"volume":38.25},{"timestamp":1742371920000,"open":438.084,"high":438.541,"low":437.981,"close":438.384,"volume":39.45000076293945},{"timestamp":1742371980000,"open":438.378,"high":438.786,"low":438.03,"close":438.776,"volume":48.599998474121094},{"timestamp":1742372040000,"open":438.736,"high":439.24,"low":438.679,"close":439.126,"volume":52.20000076293945},{"timestamp":1742372100000,"open":439.187,"high":439.549,"low":439.187,"close":439.486,"volume":38.70000076293945},{"timestamp":1742372160000,"open":439.529,"high":439.738,"low":439.475,"close":439.549,"volume":34.650001525878906},{"timestamp":1742372220000,"open":439.576,"high":439.849,"low":439.535,"close":439.78,"volume":33.29999923706055},{"timestamp":1742372280000,"open":439.737,"high":439.787,"low":439.434,"close":439.531,"volume":41.849998474121094},{"timestamp":1742372340000,"open":439.482,"high":439.591,"low":438.881,"close":439.036,"volume":34.20000076293945},{"timestamp":1742372400000,"open":439.085,"high":439.337,"low":439.026,"close":439.225,"volume":34.650001525878906},{"timestamp":1742372460000,"open":439.28,"high":439.749,"low":439.238,"close":439.535,"volume":34.20000076293945},{"timestamp":1742372520000,"open":439.478,"high":439.59,"low":439.425,"close":439.532,"volume":24.299999237060547},{"timestamp":1742372580000,"open":439.481,"high":439.639,"low":439.481,"close":439.528,"volume":16.649999618530273},{"timestamp":1742372640000,"open":439.589,"high":439.599,"low":439.475,"close":439.532,"volume":23.850000381469727},{"timestamp":1742372700000,"open":439.579,"high":439.749,"low":439.579,"close":439.685,"volume":24.299999237060547},{"timestamp":1742372760000,"open":439.741,"high":439.799,"low":439.675,"close":439.685,"volume":18.899999618530273},{"timestamp":1742372820000,"open":439.678,"high":439.949,"low":439.677,"close":439.928,"volume":21.450000762939453},{"timestamp":1742372880000,"open":439.879,"high":440.138,"low":439.875,"close":439.989,"volume":23.850000381469727},{"timestamp":1742372940000,"open":440.04,"high":440.083,"low":439.485,"close":439.587,"volume":27.899999618530273},{"timestamp":1742373000000,"open":439.532,"high":439.788,"low":439.225,"close":439.678,"volume":38.25},{"timestamp":1742373060000,"open":439.731,"high":439.791,"low":439.576,"close":439.641,"volume":23.399999618530273},{"timestamp":1742373120000,"open":439.691,"high":439.779,"low":439.576,"close":439.732,"volume":20.700000762939453},{"timestamp":1742373180000,"open":439.689,"high":439.929,"low":439.634,"close":439.829,"volume":20.700000762939453},{"timestamp":1742373240000,"open":439.883,"high":439.889,"low":439.775,"close":439.829,"volume":23.399999618530273},{"timestamp":1742373300000,"open":439.789,"high":439.849,"low":439.728,"close":439.839,"volume":14.399999618530273},{"timestamp":1742373360000,"open":439.883,"high":439.931,"low":439.227,"close":439.281,"volume":29.700000762939453},{"timestamp":1742373420000,"open":439.275,"high":439.334,"low":439.081,"close":439.28,"volume":27},{"timestamp":1742373480000,"open":439.181,"high":439.181,"low":438.829,"close":439.079,"volume":34.20000076293945},{"timestamp":1742373540000,"open":439.039,"high":439.491,"low":439.026,"close":439.475,"volume":28.350000381469727},{"timestamp":1742373600000,"open":439.429,"high":439.599,"low":439.425,"close":439.534,"volume":34.650001525878906},{"timestamp":1742373660000,"open":439.589,"high":439.689,"low":439.475,"close":439.599,"volume":25.950000762939453},{"timestamp":1742373720000,"open":439.64,"high":439.734,"low":439.576,"close":439.685,"volume":18.899999618530273},{"timestamp":1742373780000,"open":439.641,"high":439.788,"low":439.626,"close":439.781,"volume":17.100000381469727},{"timestamp":1742373840000,"open":439.736,"high":439.783,"low":439.675,"close":439.776,"volume":18.899999618530273},{"timestamp":1742373900000,"open":439.739,"high":439.79,"low":439.525,"close":439.79,"volume":30.149999618530273},{"timestamp":1742373960000,"open":439.733,"high":439.891,"low":439.686,"close":439.88,"volume":20.25},{"timestamp":1742374020000,"open":439.841,"high":439.949,"low":439.789,"close":439.891,"volume":18},{"timestamp":1742374080000,"open":439.935,"high":439.935,"low":439.68,"close":439.841,"volume":25.200000762939453},{"timestamp":1742374140000,"open":439.837,"high":439.936,"low":439.776,"close":439.885,"volume":21.600000381469727},{"timestamp":1742374200000,"open":439.826,"high":439.935,"low":439.776,"close":439.784,"volume":25.649999618530273},{"timestamp":1742374260000,"open":439.849,"high":439.988,"low":439.775,"close":439.791,"volume":18},{"timestamp":1742374320000,"open":439.841,"high":440.14,"low":439.781,"close":440.129,"volume":18.899999618530273},{"timestamp":1742374380000,"open":440.087,"high":440.399,"low":440.032,"close":440.377,"volume":33.29999923706055},{"timestamp":1742374440000,"open":440.391,"high":440.483,"low":440.331,"close":440.399,"volume":22.950000762939453},{"timestamp":1742374500000,"open":440.426,"high":440.549,"low":440.277,"close":440.328,"volume":27.899999618530273},{"timestamp":1742374560000,"open":440.275,"high":440.333,"low":440.132,"close":440.135,"volume":16.200000762939453},{"timestamp":1742374620000,"open":440.186,"high":440.439,"low":440.027,"close":440.391,"volume":24.299999237060547},{"timestamp":1742374680000,"open":440.336,"high":440.39,"low":440.177,"close":440.28,"volume":27.899999618530273},{"timestamp":1742374740000,"open":440.236,"high":440.538,"low":440.236,"close":440.427,"volume":17.100000381469727},{"timestamp":1742374800000,"open":440.48,"high":440.649,"low":440.475,"close":440.491,"volume":27.899999618530273},{"timestamp":1742374860000,"open":440.539,"high":440.736,"low":440.475,"close":440.734,"volume":24.75},{"timestamp":1742374920000,"open":440.687,"high":440.789,"low":440.627,"close":440.787,"volume":24.75},{"timestamp":1742374980000,"open":440.729,"high":440.831,"low":440.725,"close":440.737,"volume":20.100000381469727},{"timestamp":1742375040000,"open":440.777,"high":440.889,"low":440.58,"close":440.584,"volume":31.5},{"timestamp":1742375100000,"open":440.637,"high":440.637,"low":440.078,"close":440.331,"volume":22.5},{"timestamp":1742375160000,"open":440.384,"high":440.386,"low":440.179,"close":440.189,"volume":26.100000381469727},{"timestamp":1742375220000,"open":440.28,"high":440.28,"low":439.932,"close":439.98,"volume":27.899999618530273},{"timestamp":1742375280000,"open":440.026,"high":440.181,"low":440.026,"close":440.085,"volume":16.649999618530273},{"timestamp":1742375340000,"open":440.076,"high":440.19,"low":440.028,"close":440.19,"volume":25.950000762939453},{"timestamp":1742375400000,"open":440.13,"high":440.13,"low":439.575,"close":439.631,"volume":31.5},{"timestamp":1742375460000,"open":439.587,"high":439.739,"low":439.575,"close":439.628,"volume":22.950000762939453},{"timestamp":1742375520000,"open":439.679,"high":439.683,"low":439.035,"close":439.135,"volume":39.150001525878906},{"timestamp":1742375580000,"open":439.088,"high":439.199,"low":438.779,"close":439.178,"volume":31.5},{"timestamp":1742375640000,"open":439.077,"high":439.188,"low":438.782,"close":439.09,"volume":39.599998474121094},{"timestamp":1742375700000,"open":439.078,"high":439.389,"low":439.078,"close":439.378,"volume":22.5},{"timestamp":1742375760000,"open":439.331,"high":439.477,"low":439.025,"close":439.126,"volume":25.200000762939453},{"timestamp":1742375820000,"open":439.076,"high":439.199,"low":439.076,"close":439.13,"volume":18},{"timestamp":1742375880000,"open":439.189,"high":439.189,"low":438.977,"close":439.18,"volume":31.049999237060547},{"timestamp":1742375940000,"open":439.141,"high":439.249,"low":438.936,"close":438.936,"volume":27},{"timestamp":1742376000000,"open":438.88,"high":438.941,"low":438.629,"close":438.688,"volume":28.350000381469727},{"timestamp":1742376060000,"open":438.675,"high":438.799,"low":438.386,"close":438.727,"volume":31.799999237060547},{"timestamp":1742376120000,"open":438.677,"high":438.787,"low":438.382,"close":438.438,"volume":21.600000381469727},{"timestamp":1742376180000,"open":438.384,"high":438.449,"low":438.177,"close":438.449,"volume":23.850000381469727},{"timestamp":1742376240000,"open":438.382,"high":438.533,"low":438.379,"close":438.436,"volume":19.799999237060547},{"timestamp":1742376300000,"open":438.483,"high":438.899,"low":438.425,"close":438.791,"volume":28.799999237060547},{"timestamp":1742376360000,"open":438.825,"high":438.841,"low":438.676,"close":438.726,"volume":27.450000762939453},{"timestamp":1742376420000,"open":438.788,"high":438.788,"low":438.625,"close":438.741,"volume":19.799999237060547},{"timestamp":1742376480000,"open":438.687,"high":438.799,"low":438.679,"close":438.781,"volume":13.5},{"timestamp":1742376540000,"open":438.736,"high":438.778,"low":438.679,"close":438.685,"volume":12.600000381469727},{"timestamp":1742376600000,"open":438.74,"high":438.74,"low":438.238,"close":438.337,"volume":28.350000381469727},{"timestamp":1742376660000,"open":438.29,"high":438.441,"low":437.93,"close":438.377,"volume":24.299999237060547},{"timestamp":1742376720000,"open":438.386,"high":438.527,"low":438.139,"close":438.199,"volume":30.600000381469727},{"timestamp":1742376780000,"open":438.236,"high":438.29,"low":437.926,"close":437.982,"volume":33.75},{"timestamp":1742376840000,"open":437.988,"high":438.049,"low":437.876,"close":438.039,"volume":31.049999237060547},{"timestamp":1742376900000,"open":437.986,"high":438.239,"low":437.986,"close":438.129,"volume":15.300000190734863},{"timestamp":1742376960000,"open":438.185,"high":438.19,"low":437.875,"close":437.935,"volume":18.899999618530273},{"timestamp":1742377020000,"open":437.884,"high":438.049,"low":437.875,"close":437.931,"volume":20.700000762939453},{"timestamp":1742377080000,"open":437.883,"high":437.883,"low":437.678,"close":437.791,"volume":24.299999237060547},{"timestamp":1742377140000,"open":437.849,"high":437.934,"low":437.776,"close":437.784,"volume":20.25},{"timestamp":1742377200000,"open":437.837,"high":437.839,"low":437.634,"close":437.699,"volume":15.300000190734863},{"timestamp":1742377260000,"open":437.731,"high":437.837,"low":437.482,"close":437.639,"volume":25.649999618530273},{"timestamp":1742377320000,"open":437.586,"high":437.84,"low":437.578,"close":437.781,"volume":23.399999618530273},{"timestamp":1742377380000,"open":437.739,"high":437.841,"low":437.73,"close":437.781,"volume":21.600000381469727},{"timestamp":1742377440000,"open":437.733,"high":437.733,"low":437.227,"close":437.334,"volume":40.5},{"timestamp":1742377500000,"open":437.227,"high":437.276,"low":436.733,"close":436.94,"volume":41.849998474121094},{"timestamp":1742377560000,"open":436.884,"high":437.099,"low":436.731,"close":436.787,"volume":31.5},{"timestamp":1742377620000,"open":436.727,"high":436.935,"low":436.675,"close":436.885,"volume":39.150001525878906},{"timestamp":1742377680000,"open":436.925,"high":436.999,"low":436.877,"close":436.94,"volume":23.399999618530273},{"timestamp":1742377740000,"open":436.883,"high":436.999,"low":436.826,"close":436.982,"volume":21.600000381469727},{"timestamp":1742377800000,"open":436.928,"high":436.991,"low":436.677,"close":436.681,"volume":26.100000381469727},{"timestamp":1742377860000,"open":436.733,"high":436.841,"low":436.575,"close":436.734,"volume":37.79999923706055},{"timestamp":1742377920000,"open":436.784,"high":436.784,"low":436.627,"close":436.649,"volume":25.200000762939453},{"timestamp":1742377980000,"open":436.675,"high":436.738,"low":436.577,"close":436.599,"volume":24.299999237060547},{"timestamp":1742378040000,"open":436.633,"high":436.739,"low":436.577,"close":436.631,"volume":20.25},{"timestamp":1742378100000,"open":436.677,"high":436.741,"low":436.481,"close":436.481,"volume":26.100000381469727},{"timestamp":1742378160000,"open":436.541,"high":436.841,"low":436.476,"close":436.534,"volume":23.850000381469727},{"timestamp":1742378220000,"open":436.582,"high":436.839,"low":436.581,"close":436.836,"volume":14.850000381469727},{"timestamp":1742378280000,"open":436.787,"high":437.091,"low":436.775,"close":437.026,"volume":17.100000381469727},{"timestamp":1742378340000,"open":437.082,"high":437.139,"low":437.036,"close":437.125,"volume":12.600000381469727},{"timestamp":1742378400000,"open":436.935,"high":437.089,"low":436.925,"close":436.937,"volume":16.649999618530273},{"timestamp":1742378460000,"open":436.977,"high":437.039,"low":436.925,"close":436.929,"volume":13.949999809265137},{"timestamp":1742378520000,"open":436.979,"high":437.099,"low":436.925,"close":437.049,"volume":21.600000381469727},{"timestamp":1742378580000,"open":436.98,"high":437.086,"low":436.926,"close":436.986,"volume":18.450000762939453},{"timestamp":1742378640000,"open":436.926,"high":437.083,"low":436.926,"close":437.027,"volume":12.600000381469727},{"timestamp":1742378700000,"open":436.985,"high":437.239,"low":436.975,"close":437.181,"volume":26.549999237060547},{"timestamp":1742378760000,"open":437.141,"high":437.177,"low":436.875,"close":436.927,"volume":25.350000381469727},{"timestamp":1742378820000,"open":436.979,"high":437.04,"low":436.875,"close":436.899,"volume":12.149999618530273},{"timestamp":1742378880000,"open":436.936,"high":436.94,"low":436.776,"close":436.832,"volume":17.549999237060547},{"timestamp":1742378940000,"open":436.88,"high":436.899,"low":436.777,"close":436.834,"volume":18},{"timestamp":1742379000000,"open":436.785,"high":436.841,"low":436.625,"close":436.637,"volume":26.100000381469727},{"timestamp":1742379060000,"open":436.683,"high":436.689,"low":436.488,"close":436.685,"volume":24.299999237060547},{"timestamp":1742379120000,"open":436.585,"high":436.741,"low":436.484,"close":436.733,"volume":22.049999237060547},{"timestamp":1742379180000,"open":436.781,"high":436.987,"low":436.736,"close":436.927,"volume":22.5},{"timestamp":1742379240000,"open":436.986,"high":437.349,"low":436.925,"close":437.179,"volume":29.25},{"timestamp":1742379300000,"open":437.225,"high":437.249,"low":437.077,"close":437.133,"volume":25.649999618530273},{"timestamp":1742379360000,"open":437.087,"high":437.139,"low":437.026,"close":437.137,"volume":22.950000762939453},{"timestamp":1742379420000,"open":437.079,"high":437.287,"low":437.076,"close":437.14,"volume":31.950000762939453},{"timestamp":1742379480000,"open":437.182,"high":437.433,"low":437.127,"close":437.433,"volume":24.299999237060547},{"timestamp":1742379540000,"open":437.379,"high":437.699,"low":437.375,"close":437.691,"volume":21.149999618530273},{"timestamp":1742379600000,"open":437.63,"high":437.689,"low":437.226,"close":437.279,"volume":27.450000762939453},{"timestamp":1742379660000,"open":437.226,"high":437.338,"low":437.225,"close":437.249,"volume":26.549999237060547},{"timestamp":1742379720000,"open":437.287,"high":437.299,"low":437.027,"close":437.088,"volume":25.200000762939453},{"timestamp":1742379780000,"open":437.033,"high":437.199,"low":437.028,"close":437.031,"volume":22.049999237060547},{"timestamp":1742379840000,"open":437.083,"high":437.288,"low":437.026,"close":437.249,"volume":29.700000762939453},{"timestamp":1742379900000,"open":437.284,"high":437.284,"low":436.626,"close":436.689,"volume":38.70000076293945},{"timestamp":1742379960000,"open":436.736,"high":436.741,"low":436.629,"close":436.629,"volume":19.799999237060547},{"timestamp":1742380020000,"open":436.678,"high":436.887,"low":436.676,"close":436.836,"volume":16.200000762939453},{"timestamp":1742380080000,"open":436.791,"high":436.839,"low":436.628,"close":436.749,"volume":23.850000381469727},{"timestamp":1742380140000,"open":436.68,"high":436.738,"low":436.525,"close":436.586,"volume":25.200000762939453},{"timestamp":1742380200000,"open":436.634,"high":436.841,"low":436.579,"close":436.799,"volume":22.049999237060547},{"timestamp":1742380260000,"open":436.836,"high":436.941,"low":436.781,"close":436.876,"volume":12.600000381469727},{"timestamp":1742380320000,"open":436.831,"high":437.037,"low":436.828,"close":436.978,"volume":27.450000762939453},{"timestamp":1742380380000,"open":436.931,"high":436.999,"low":436.68,"close":436.828,"volume":31.049999237060547},{"timestamp":1742380440000,"open":436.886,"high":436.939,"low":436.725,"close":436.88,"volume":20.700000762939453},{"timestamp":1742380500000,"open":436.925,"high":437.141,"low":436.877,"close":436.935,"volume":21.600000381469727},{"timestamp":1742380560000,"open":436.876,"high":437.137,"low":436.876,"close":437.091,"volume":20.700000762939453},{"timestamp":1742380620000,"open":437.131,"high":437.137,"low":436.981,"close":437.077,"volume":17.100000381469727},{"timestamp":1742380680000,"open":437.037,"high":437.087,"low":436.925,"close":437.083,"volume":26.549999237060547},{"timestamp":1742380740000,"open":437.039,"high":437.09,"low":436.69,"close":436.88,"volume":22.5},{"timestamp":1742380800000,"open":436.928,"high":437.039,"low":436.879,"close":437.033,"volume":15.300000190734863},{"timestamp":1742380860000,"open":436.988,"high":437.299,"low":436.977,"close":437.289,"volume":13.949999809265137},{"timestamp":1742380920000,"open":437.241,"high":437.249,"low":437.077,"close":437.081,"volume":13.949999809265137},{"timestamp":1742380980000,"open":437.132,"high":437.29,"low":437.08,"close":437.289,"volume":14.399999618530273},{"timestamp":1742381040000,"open":437.241,"high":437.338,"low":437.225,"close":437.282,"volume":14.399999618530273},{"timestamp":1742381100000,"open":437.284,"high":437.39,"low":437.129,"close":437.181,"volume":26.549999237060547},{"timestamp":1742381160000,"open":437.232,"high":437.24,"low":437.125,"close":437.185,"volume":11.699999809265137},{"timestamp":1742381220000,"open":437.135,"high":437.199,"low":437.028,"close":437.028,"volume":6.75},{"timestamp":1742381280000,"open":437.087,"high":437.091,"low":437.029,"close":437.091,"volume":6.75},{"timestamp":1742381340000,"open":437.049,"high":437.091,"low":436.78,"close":436.84,"volume":22.950000762939453},{"timestamp":1742381400000,"open":436.781,"high":436.84,"low":436.775,"close":436.828,"volume":13.050000190734863},{"timestamp":1742381460000,"open":436.799,"high":436.891,"low":436.777,"close":436.891,"volume":19.649999618530273},{"timestamp":1742381520000,"open":436.831,"high":436.999,"low":436.683,"close":436.782,"volume":19.350000381469727},{"timestamp":1742381580000,"open":436.777,"high":437.149,"low":436.729,"close":437.082,"volume":30.600000381469727},{"timestamp":1742381640000,"open":437.125,"high":437.399,"low":437.086,"close":437.182,"volume":17.100000381469727},{"timestamp":1742381700000,"open":437.235,"high":437.291,"low":437.125,"close":437.282,"volume":19.799999237060547},{"timestamp":1742381760000,"open":437.225,"high":437.438,"low":437.225,"close":437.236,"volume":19.799999237060547},{"timestamp":1742381820000,"open":437.238,"high":437.279,"low":437.036,"close":437.081,"volume":13.949999809265137},{"timestamp":1742381880000,"open":437.026,"high":437.091,"low":436.826,"close":436.891,"volume":20.700000762939453},{"timestamp":1742381940000,"open":436.927,"high":436.949,"low":436.777,"close":436.833,"volume":23.850000381469727},{"timestamp":1742382000000,"open":436.882,"high":436.899,"low":436.599,"close":436.875,"volume":30.600000381469727},{"timestamp":1742382060000,"open":436.891,"high":437.029,"low":436.781,"close":436.937,"volume":30.600000381469727},{"timestamp":1742382120000,"open":436.89,"high":436.991,"low":436.875,"close":436.938,"volume":24.299999237060547},{"timestamp":1742382180000,"open":436.876,"high":436.939,"low":436.626,"close":436.636,"volume":20.700000762939453},{"timestamp":1742382240000,"open":436.678,"high":436.799,"low":436.575,"close":436.786,"volume":26.100000381469727},{"timestamp":1742382300000,"open":436.734,"high":436.791,"low":436.383,"close":436.535,"volume":25.200000762939453},{"timestamp":1742382360000,"open":436.575,"high":436.681,"low":436.38,"close":436.488,"volume":26.100000381469727},{"timestamp":1742382420000,"open":436.529,"high":436.64,"low":436.478,"close":436.59,"volume":27.450000762939453},{"timestamp":1742382480000,"open":436.634,"high":436.641,"low":436.575,"close":436.575,"volume":9},{"timestamp":1742382540000,"open":436.631,"high":436.699,"low":436.626,"close":436.685,"volume":13.949999809265137},{"timestamp":1742382600000,"open":436.627,"high":436.84,"low":436.577,"close":436.784,"volume":13.949999809265137},{"timestamp":1742382660000,"open":436.849,"high":437.137,"low":436.782,"close":436.999,"volume":29.700000762939453},{"timestamp":1742382720000,"open":437.04,"high":437.149,"low":437.025,"close":437.026,"volume":29.700000762939453},{"timestamp":1742382780000,"open":437.077,"high":437.139,"low":436.977,"close":437.037,"volume":22.5},{"timestamp":1742382840000,"open":436.986,"high":437.034,"low":436.925,"close":436.934,"volume":13.949999809265137},{"timestamp":1742382900000,"open":436.99,"high":436.99,"low":436.629,"close":436.726,"volume":33.29999923706055},{"timestamp":1742382960000,"open":436.789,"high":436.891,"low":436.675,"close":436.889,"volume":22.950000762939453},{"timestamp":1742383020000,"open":436.828,"high":436.939,"low":436.684,"close":436.699,"volume":20.700000762939453},{"timestamp":1742383080000,"open":436.725,"high":436.739,"low":436.575,"close":436.682,"volume":18.899999618530273},{"timestamp":1742383140000,"open":436.735,"high":436.749,"low":436.68,"close":436.726,"volume":18},{"timestamp":1742383200000,"open":436.675,"high":436.74,"low":436.525,"close":436.699,"volume":24.299999237060547},{"timestamp":1742383260000,"open":436.727,"high":436.733,"low":436.532,"close":436.581,"volume":18.450000762939453},{"timestamp":1742383320000,"open":436.53,"high":436.59,"low":436.482,"close":436.482,"volume":18.450000762939453},{"timestamp":1742383380000,"open":436.525,"high":436.599,"low":436.475,"close":436.536,"volume":23.399999618530273},{"timestamp":1742383440000,"open":436.58,"high":436.737,"low":436.531,"close":436.627,"volume":19.350000381469727},{"timestamp":1742383500000,"open":436.675,"high":437.091,"low":436.625,"close":436.787,"volume":25.649999618530273},{"timestamp":1742383560000,"open":436.941,"high":437.027,"low":436.829,"close":436.899,"volume":31.5},{"timestamp":1742383620000,"open":436.834,"high":436.941,"low":436.784,"close":436.891,"volume":15.300000190734863},{"timestamp":1742383680000,"open":436.834,"high":436.988,"low":436.833,"close":436.878,"volume":17.549999237060547},{"timestamp":1742383740000,"open":436.877,"high":436.927,"low":436.625,"close":436.789,"volume":21.450000762939453},{"timestamp":1742383800000,"open":436.732,"high":436.841,"low":436.483,"close":436.58,"volume":29.25},{"timestamp":1742383860000,"open":436.533,"high":436.599,"low":436.476,"close":436.527,"volume":20.700000762939453},{"timestamp":1742383920000,"open":436.483,"high":436.532,"low":436.325,"close":436.479,"volume":22.049999237060547},{"timestamp":1742383980000,"open":436.425,"high":436.487,"low":436.279,"close":436.431,"volume":20.700000762939453},{"timestamp":1742384040000,"open":436.385,"high":436.683,"low":436.382,"close":436.581,"volume":18.899999618530273},{"timestamp":1742384100000,"open":436.53,"high":436.584,"low":436.475,"close":436.482,"volume":15.75},{"timestamp":1742384160000,"open":436.527,"high":436.699,"low":436.477,"close":436.629,"volume":12.600000381469727},{"timestamp":1742384220000,"open":436.69,"high":436.841,"low":436.59,"close":436.829,"volume":20.700000762939453},{"timestamp":1742384280000,"open":436.784,"high":436.989,"low":436.777,"close":436.934,"volume":15.75},{"timestamp":1742384340000,"open":436.938,"high":437.077,"low":436.925,"close":436.986,"volume":19.350000381469727},{"timestamp":1742384400000,"open":437.03,"high":437.037,"low":436.782,"close":436.881,"volume":24.75},{"timestamp":1742384460000,"open":436.828,"high":436.99,"low":436.825,"close":436.936,"volume":18.75},{"timestamp":1742384520000,"open":436.987,"high":437.285,"low":436.977,"close":437.285,"volume":19.799999237060547},{"timestamp":1742384580000,"open":437.24,"high":437.386,"low":437.225,"close":437.325,"volume":14.399999618530273},{"timestamp":1742384640000,"open":437.288,"high":437.778,"low":437.276,"close":437.731,"volume":18.899999618530273},{"timestamp":1742384700000,"open":437.683,"high":437.683,"low":437.486,"close":437.582,"volume":28.350000381469727},{"timestamp":1742384760000,"open":437.529,"high":437.589,"low":437.475,"close":437.54,"volume":20.700000762939453},{"timestamp":1742384820000,"open":437.489,"high":437.54,"low":437.477,"close":437.537,"volume":6.300000190734863},{"timestamp":1742384880000,"open":437.48,"high":437.591,"low":437.228,"close":437.29,"volume":29.100000381469727},{"timestamp":1742384940000,"open":437.349,"high":437.349,"low":437.275,"close":437.291,"volume":14.850000381469727},{"timestamp":1742385000000,"open":437.334,"high":437.489,"low":437.281,"close":437.48,"volume":22.5},{"timestamp":1742385060000,"open":437.438,"high":437.787,"low":437.38,"close":437.725,"volume":29.700000762939453},{"timestamp":1742385120000,"open":437.782,"high":437.849,"low":437.675,"close":437.84,"volume":18.899999618530273},{"timestamp":1742385180000,"open":437.778,"high":437.931,"low":437.778,"close":437.826,"volume":18.450000762939453},{"timestamp":1742385240000,"open":437.877,"high":437.889,"low":437.826,"close":437.877,"volume":13.5},{"timestamp":1742385300000,"open":437.838,"high":437.991,"low":437.834,"close":437.936,"volume":7.650000095367432},{"timestamp":1742385360000,"open":437.984,"high":438.175,"low":437.726,"close":437.832,"volume":39.150001525878906},{"timestamp":1742385420000,"open":437.881,"high":438.399,"low":437.828,"close":438.331,"volume":43.20000076293945},{"timestamp":1742385480000,"open":438.387,"high":438.388,"low":438.131,"close":438.241,"volume":38.54999923706055},{"timestamp":1742385540000,"open":438.287,"high":438.299,"low":438.225,"close":438.228,"volume":22.5},{"timestamp":1742385600000,"open":438.231,"high":438.339,"low":438.125,"close":438.128,"volume":26.549999237060547},{"timestamp":1742385660000,"open":438.178,"high":438.277,"low":438.127,"close":438.231,"volume":24.299999237060547},{"timestamp":1742385720000,"open":438.191,"high":438.237,"low":437.775,"close":437.977,"volume":27},{"timestamp":1742385780000,"open":437.937,"high":438.14,"low":437.886,"close":437.886,"volume":26.100000381469727},{"timestamp":1742385840000,"open":437.926,"high":437.991,"low":437.776,"close":437.986,"volume":32.400001525878906},{"timestamp":1742385900000,"open":437.977,"high":438.049,"low":437.827,"close":437.885,"volume":28.350000381469727},{"timestamp":1742385960000,"open":437.936,"high":437.989,"low":437.875,"close":437.941,"volume":13.350000381469727},{"timestamp":1742386020000,"open":437.985,"high":437.989,"low":437.881,"close":437.982,"volume":19.350000381469727},{"timestamp":1742386080000,"open":437.936,"high":437.949,"low":437.876,"close":437.886,"volume":14.399999618530273},{"timestamp":1742386140000,"open":437.94,"high":437.999,"low":437.875,"close":437.989,"volume":17.100000381469727},{"timestamp":1742386200000,"open":437.985,"high":438.041,"low":437.878,"close":438.025,"volume":16.649999618530273},{"timestamp":1742386260000,"open":437.984,"high":438.241,"low":437.927,"close":438.24,"volume":22.5},{"timestamp":1742386320000,"open":438.233,"high":438.249,"low":438.075,"close":438.249,"volume":28.350000381469727},{"timestamp":1742386380000,"open":438.183,"high":438.299,"low":438.131,"close":438.134,"volume":17.549999237060547},{"timestamp":1742386440000,"open":438.187,"high":438.291,"low":438.125,"close":438.225,"volume":13.949999809265137},{"timestamp":1742386500000,"open":438.289,"high":438.289,"low":438.08,"close":438.128,"volume":32.400001525878906},{"timestamp":1742386560000,"open":438.178,"high":438.249,"low":438.126,"close":438.133,"volume":18},{"timestamp":1742386620000,"open":438.189,"high":438.199,"low":438.028,"close":438.028,"volume":18.899999618530273},{"timestamp":1742386680000,"open":438.083,"high":438.089,"low":437.978,"close":437.978,"volume":12.149999618530273},{"timestamp":1742386740000,"open":438.026,"high":438.03,"low":437.777,"close":437.888,"volume":22.049999237060547},{"timestamp":1742386800000,"open":437.832,"high":437.899,"low":437.577,"close":437.783,"volume":24.299999237060547},{"timestamp":1742386860000,"open":437.787,"high":437.839,"low":437.575,"close":437.634,"volume":22.5},{"timestamp":1742386920000,"open":437.578,"high":437.699,"low":437.527,"close":437.682,"volume":22.950000762939453},{"timestamp":1742386980000,"open":437.638,"high":437.791,"low":437.625,"close":437.677,"volume":24.149999618530273},{"timestamp":1742387040000,"open":437.733,"high":437.833,"low":437.678,"close":437.829,"volume":16.200000762939453},{"timestamp":1742387100000,"open":437.789,"high":437.988,"low":437.726,"close":437.876,"volume":22.049999237060547},{"timestamp":1742387160000,"open":437.937,"high":438.049,"low":437.876,"close":438.035,"volume":18.899999618530273},{"timestamp":1742387220000,"open":437.989,"high":438.041,"low":437.976,"close":437.987,"volume":16.049999237060547},{"timestamp":1742387280000,"open":438.03,"high":438.137,"low":437.937,"close":438.037,"volume":21.600000381469727},{"timestamp":1742387340000,"open":438.084,"high":438.287,"low":438.025,"close":438.228,"volume":20.700000762939453},{"timestamp":1742387400000,"open":438.338,"high":438.549,"low":438.228,"close":438.285,"volume":18.450000762939453},{"timestamp":1742387460000,"open":438.235,"high":438.549,"low":438.233,"close":438.525,"volume":18},{"timestamp":1742387520000,"open":438.477,"high":438.549,"low":438.428,"close":438.549,"volume":15.300000190734863},{"timestamp":1742387580000,"open":438.485,"high":438.737,"low":438.434,"close":438.691,"volume":20.700000762939453},{"timestamp":1742387640000,"open":438.637,"high":438.641,"low":438.525,"close":438.59,"volume":12.600000381469727},{"timestamp":1742387700000,"open":438.54,"high":438.589,"low":438.428,"close":438.487,"volume":14.850000381469727},{"timestamp":1742387760000,"open":438.528,"high":438.599,"low":438.475,"close":438.478,"volume":24.299999237060547},{"timestamp":1742387820000,"open":438.537,"high":438.599,"low":438.378,"close":438.488,"volume":24.75},{"timestamp":1742387880000,"open":438.433,"high":438.739,"low":438.425,"close":438.588,"volume":33.29999923706055},{"timestamp":1742387940000,"open":438.536,"high":438.649,"low":438.275,"close":438.333,"volume":26.549999237060547},{"timestamp":1742388000000,"open":438.336,"high":438.549,"low":438.225,"close":438.486,"volume":28.350000381469727},{"timestamp":1742388060000,"open":438.549,"high":438.683,"low":438.477,"close":438.587,"volume":28.350000381469727},{"timestamp":1742388120000,"open":438.626,"high":438.699,"low":438.527,"close":438.589,"volume":25.649999618530273},{"timestamp":1742388180000,"open":438.527,"high":438.627,"low":438.525,"close":438.627,"volume":10.350000381469727},{"timestamp":1742388240000,"open":438.581,"high":438.791,"low":438.576,"close":438.775,"volume":22.049999237060547},{"timestamp":1742388300000,"open":438.737,"high":438.776,"low":438.576,"close":438.639,"volume":18.450000762939453},{"timestamp":1742388360000,"open":438.579,"high":438.849,"low":438.576,"close":438.783,"volume":15.300000190734863},{"timestamp":1742388420000,"open":438.731,"high":438.841,"low":438.728,"close":438.799,"volume":18.450000762939453},{"timestamp":1742388480000,"open":438.79,"high":438.799,"low":438.726,"close":438.786,"volume":9.449999809265137},{"timestamp":1742388540000,"open":438.729,"high":438.94,"low":438.725,"close":438.876,"volume":18},{"timestamp":1742388600000,"open":438.938,"high":439.09,"low":438.884,"close":439.027,"volume":21.600000381469727},{"timestamp":1742388660000,"open":438.976,"high":439.149,"low":438.976,"close":439.085,"volume":21.149999618530273},{"timestamp":1742388720000,"open":439.038,"high":439.278,"low":439.032,"close":439.23,"volume":12.600000381469727},{"timestamp":1742388780000,"open":439.277,"high":439.291,"low":439.225,"close":439.239,"volume":15.75},{"timestamp":1742388840000,"open":439.281,"high":439.338,"low":439.225,"close":439.338,"volume":11.25},{"timestamp":1742388900000,"open":439.29,"high":439.441,"low":439.28,"close":439.39,"volume":13.050000190734863},{"timestamp":1742388960000,"open":439.426,"high":439.526,"low":439.275,"close":439.481,"volume":30.600000381469727},{"timestamp":1742389020000,"open":439.436,"high":439.533,"low":439.377,"close":439.499,"volume":18.899999618530273},{"timestamp":1742389080000,"open":439.531,"high":439.691,"low":439.477,"close":439.627,"volume":22.950000762939453},{"timestamp":1742389140000,"open":439.684,"high":439.736,"low":439.575,"close":439.634,"volume":17.549999237060547},{"timestamp":1742389200000,"open":439.688,"high":439.739,"low":439.526,"close":439.634,"volume":27},{"timestamp":1742389260000,"open":439.683,"high":439.789,"low":439.625,"close":439.74,"volume":24.299999237060547},{"timestamp":1742389320000,"open":439.781,"high":439.989,"low":439.699,"close":439.938,"volume":30.600000381469727},{"timestamp":1742389380000,"open":439.933,"high":439.937,"low":439.628,"close":439.684,"volume":18.899999618530273},{"timestamp":1742389440000,"open":439.741,"high":439.799,"low":439.576,"close":439.581,"volume":13.949999809265137},{"timestamp":1742389500000,"open":439.629,"high":439.737,"low":439.525,"close":439.585,"volume":28.350000381469727},{"timestamp":1742389560000,"open":439.63,"high":439.786,"low":439.579,"close":439.631,"volume":22.5},{"timestamp":1742389620000,"open":439.683,"high":439.939,"low":439.63,"close":439.875,"volume":22.799999237060547},{"timestamp":1742389680000,"open":439.831,"high":439.991,"low":439.825,"close":439.979,"volume":23.850000381469727},{"timestamp":1742389740000,"open":439.931,"high":440.19,"low":439.931,"close":440.133,"volume":13.949999809265137},{"timestamp":1742389800000,"open":440.188,"high":440.388,"low":440.183,"close":440.381,"volume":24.75},{"timestamp":1742389860000,"open":440.339,"high":440.391,"low":440.227,"close":440.287,"volume":15.75},{"timestamp":1742389920000,"open":440.226,"high":440.441,"low":440.225,"close":440.381,"volume":20.25},{"timestamp":1742389980000,"open":440.325,"high":440.391,"low":440.276,"close":440.277,"volume":13.949999809265137},{"timestamp":1742390040000,"open":440.325,"high":440.34,"low":440.275,"close":440.337,"volume":13.050000190734863},{"timestamp":1742390100000,"open":440.284,"high":440.399,"low":440.229,"close":440.249,"volume":17.549999237060547},{"timestamp":1742390160000,"open":440.281,"high":440.449,"low":440.232,"close":440.391,"volume":21.149999618530273},{"timestamp":1742390220000,"open":440.43,"high":440.488,"low":440.375,"close":440.383,"volume":11.25},{"timestamp":1742390280000,"open":440.437,"high":440.437,"low":440.277,"close":440.328,"volume":18.299999237060547},{"timestamp":1742390340000,"open":440.378,"high":440.54,"low":440.285,"close":440.477,"volume":23.850000381469727},{"timestamp":1742390400000,"open":440.425,"high":440.541,"low":440.326,"close":440.488,"volume":23.399999618530273},{"timestamp":1742390460000,"open":440.44,"high":440.54,"low":440.38,"close":440.488,"volume":13.5},{"timestamp":1742390520000,"open":440.53,"high":440.586,"low":440.275,"close":440.383,"volume":22.5},{"timestamp":1742390580000,"open":440.436,"high":440.54,"low":440.425,"close":440.434,"volume":18.450000762939453},{"timestamp":1742390640000,"open":440.481,"high":440.499,"low":440.334,"close":440.43,"volume":14.850000381469727},{"timestamp":1742390700000,"open":440.391,"high":440.441,"low":440.225,"close":440.239,"volume":22.049999237060547},{"timestamp":1742390760000,"open":440.189,"high":440.341,"low":440.126,"close":440.329,"volume":19.799999237060547},{"timestamp":1742390820000,"open":440.29,"high":440.349,"low":440.175,"close":440.185,"volume":19.350000381469727},{"timestamp":1742390880000,"open":440.239,"high":440.239,"low":440.125,"close":440.137,"volume":18},{"timestamp":1742390940000,"open":440.19,"high":440.23,"low":439.981,"close":440.23,"volume":24.75},{"timestamp":1742391000000,"open":440.199,"high":440.49,"low":440.028,"close":440.388,"volume":56.54999923706055},{"timestamp":1742391060000,"open":440.434,"high":440.439,"low":439.926,"close":440.127,"volume":44.099998474121094},{"timestamp":1742391120000,"open":440.088,"high":440.889,"low":439.925,"close":440.889,"volume":44.54999923706055},{"timestamp":1742391180000,"open":440.841,"high":440.938,"low":440.528,"close":440.836,"volume":33.29999923706055},{"timestamp":1742391240000,"open":440.789,"high":440.849,"low":440.449,"close":440.477,"volume":44.54999923706055},{"timestamp":1742391300000,"open":440.538,"high":440.538,"low":440.277,"close":440.326,"volume":46.650001525878906},{"timestamp":1742391360000,"open":440.284,"high":440.937,"low":440.275,"close":440.831,"volume":35.54999923706055},{"timestamp":1742391420000,"open":440.886,"high":441.04,"low":440.782,"close":440.941,"volume":32.849998474121094},{"timestamp":1742391480000,"open":440.887,"high":440.941,"low":439.728,"close":439.777,"volume":49.79999923706055},{"timestamp":1742391540000,"open":439.838,"high":439.939,"low":439.637,"close":439.879,"volume":44.849998474121094},{"timestamp":1742391600000,"open":439.831,"high":440.135,"low":439.191,"close":439.479,"volume":41.400001525878906},{"timestamp":1742391660000,"open":439.427,"high":439.899,"low":439.427,"close":439.849,"volume":46.349998474121094},{"timestamp":1742391720000,"open":439.884,"high":440.238,"low":439.775,"close":439.927,"volume":44.099998474121094},{"timestamp":1742391780000,"open":439.885,"high":439.985,"low":439.725,"close":439.829,"volume":37.79999923706055},{"timestamp":1742391840000,"open":439.778,"high":440.149,"low":439.775,"close":439.978,"volume":34.650001525878906},{"timestamp":1742391900000,"open":440.037,"high":440.037,"low":439.531,"close":439.829,"volume":44.099998474121094},{"timestamp":1742391960000,"open":439.783,"high":440.086,"low":439.376,"close":439.684,"volume":52.95000076293945},{"timestamp":1742392020000,"open":439.64,"high":439.688,"low":439.128,"close":439.485,"volume":38.54999923706055},{"timestamp":1742392080000,"open":439.427,"high":439.836,"low":439.427,"close":439.68,"volume":48.150001525878906},{"timestamp":1742392140000,"open":439.735,"high":439.735,"low":439.425,"close":439.677,"volume":37.20000076293945},{"timestamp":1742392200000,"open":439.738,"high":439.738,"low":439.275,"close":439.435,"volume":39},{"timestamp":1742392260000,"open":439.387,"high":440.035,"low":439.276,"close":439.93,"volume":40.95000076293945},{"timestamp":1742392320000,"open":439.926,"high":440.187,"low":439.926,"close":440.141,"volume":36.150001525878906},{"timestamp":1742392380000,"open":440.083,"high":440.386,"low":440.083,"close":440.28,"volume":36},{"timestamp":1742392440000,"open":440.399,"high":440.64,"low":440.326,"close":440.588,"volume":35.54999923706055},{"timestamp":1742392500000,"open":440.531,"high":440.586,"low":440.14,"close":440.379,"volume":39.45000076293945},{"timestamp":1742392560000,"open":440.332,"high":440.449,"low":440.029,"close":440.249,"volume":39.150001525878906},{"timestamp":1742392620000,"open":440.241,"high":440.535,"low":440.127,"close":440.427,"volume":33.75},{"timestamp":1742392680000,"open":440.49,"high":440.639,"low":440.376,"close":440.632,"volume":34.04999923706055},{"timestamp":1742392740000,"open":440.585,"high":440.899,"low":440.536,"close":440.536,"volume":27.899999618530273},{"timestamp":1742392800000,"open":440.591,"high":440.625,"low":439.988,"close":440.078,"volume":43.20000076293945},{"timestamp":1742392860000,"open":440.025,"high":440.291,"low":439.886,"close":440.235,"volume":37.349998474121094},{"timestamp":1742392920000,"open":440.199,"high":440.29,"low":439.691,"close":439.79,"volume":33.29999923706055},{"timestamp":1742392980000,"open":439.826,"high":440.133,"low":439.675,"close":440.128,"volume":40.5},{"timestamp":1742393040000,"open":440.087,"high":440.33,"low":439.633,"close":439.785,"volume":40.5},{"timestamp":1742393100000,"open":439.733,"high":439.89,"low":439.175,"close":439.284,"volume":43.95000076293945},{"timestamp":1742393160000,"open":439.284,"high":439.39,"low":438.888,"close":438.941,"volume":34.5},{"timestamp":1742393220000,"open":438.999,"high":438.999,"low":438.426,"close":438.578,"volume":40.95000076293945},{"timestamp":1742393280000,"open":438.628,"high":438.88,"low":438.576,"close":438.734,"volume":33.75},{"timestamp":1742393340000,"open":438.783,"high":438.88,"low":438.577,"close":438.735,"volume":30.600000381469727},{"timestamp":1742393400000,"open":438.677,"high":438.699,"low":438.135,"close":438.188,"volume":34.650001525878906},{"timestamp":1742393460000,"open":438.227,"high":438.291,"low":437.925,"close":438.179,"volume":43.650001525878906},{"timestamp":1742393520000,"open":438.138,"high":438.24,"low":437.678,"close":437.834,"volume":38.099998474121094},{"timestamp":1742393580000,"open":437.782,"high":437.929,"low":437.476,"close":437.731,"volume":30.600000381469727},{"timestamp":1742393640000,"open":437.778,"high":438.539,"low":437.675,"close":438.435,"volume":36.75},{"timestamp":1742393700000,"open":438.436,"high":438.491,"low":438.375,"close":438.429,"volume":38.70000076293945},{"timestamp":1742393760000,"open":438.426,"high":438.749,"low":438.426,"close":438.53,"volume":39.599998474121094},{"timestamp":1742393820000,"open":438.475,"high":438.741,"low":438.325,"close":438.741,"volume":30.149999618530273},{"timestamp":1742393880000,"open":438.677,"high":438.838,"low":438.625,"close":438.627,"volume":31.5},{"timestamp":1742393940000,"open":438.681,"high":438.741,"low":438.625,"close":438.69,"volume":25.649999618530273},{"timestamp":1742394000000,"open":438.733,"high":438.891,"low":438.626,"close":438.784,"volume":32.849998474121094},{"timestamp":1742394060000,"open":438.734,"high":438.949,"low":438.675,"close":438.949,"volume":36.45000076293945},{"timestamp":1742394120000,"open":438.891,"high":439.285,"low":438.891,"close":439.281,"volume":36.45000076293945},{"timestamp":1742394180000,"open":439.225,"high":439.599,"low":439.225,"close":439.48,"volume":35.54999923706055},{"timestamp":1742394240000,"open":439.535,"high":439.675,"low":439.475,"close":439.675,"volume":23.850000381469727},{"timestamp":1742394300000,"open":439.634,"high":439.683,"low":439.426,"close":439.486,"volume":17.549999237060547},{"timestamp":1742394360000,"open":439.437,"high":439.989,"low":439.427,"close":439.989,"volume":31.799999237060547},{"timestamp":1742394420000,"open":439.928,"high":440.175,"low":439.786,"close":439.786,"volume":31.049999237060547},{"timestamp":1742394480000,"open":439.832,"high":440.08,"low":439.578,"close":439.78,"volume":31.049999237060547},{"timestamp":1742394540000,"open":439.728,"high":439.941,"low":439.728,"close":439.89,"volume":32.400001525878906},{"timestamp":1742394600000,"open":439.838,"high":440.487,"low":439.775,"close":440.178,"volume":39.599998474121094},{"timestamp":1742394660000,"open":440.228,"high":440.476,"low":439.882,"close":440.438,"volume":45},{"timestamp":1742394720000,"open":440.383,"high":440.439,"low":440.179,"close":440.231,"volume":37.79999923706055},{"timestamp":1742394780000,"open":440.289,"high":440.388,"low":440.127,"close":440.19,"volume":36},{"timestamp":1742394840000,"open":440.234,"high":440.538,"low":440.18,"close":440.538,"volume":30.149999618530273},{"timestamp":1742394900000,"open":440.576,"high":440.69,"low":440.475,"close":440.477,"volume":35.099998474121094},{"timestamp":1742394960000,"open":440.537,"high":440.633,"low":440.428,"close":440.538,"volume":27.450000762939453},{"timestamp":1742395020000,"open":440.537,"high":440.986,"low":440.49,"close":440.878,"volume":37.349998474121094},{"timestamp":1742395080000,"open":440.925,"high":441.035,"low":440.632,"close":440.632,"volume":21.149999618530273},{"timestamp":1742395140000,"open":440.684,"high":440.749,"low":440.575,"close":440.739,"volume":26.100000381469727},{"timestamp":1742395200000,"open":440.689,"high":440.741,"low":440.577,"close":440.599,"volume":20.700000762939453},{"timestamp":1742395260000,"open":440.578,"high":440.691,"low":440.525,"close":440.591,"volume":24.75},{"timestamp":1742395320000,"open":440.635,"high":440.935,"low":440.575,"close":440.931,"volume":27.450000762939453},{"timestamp":1742395380000,"open":440.884,"high":440.949,"low":440.787,"close":440.827,"volume":24.299999237060547},{"timestamp":1742395440000,"open":440.777,"high":440.929,"low":440.278,"close":440.434,"volume":33.75},{"timestamp":1742395500000,"open":440.44,"high":440.591,"low":440.175,"close":440.185,"volume":31.049999237060547},{"timestamp":1742395560000,"open":440.249,"high":440.491,"low":440.076,"close":440.491,"volume":37.349998474121094},{"timestamp":1742395620000,"open":440.534,"high":440.534,"low":440.129,"close":440.289,"volume":26.549999237060547},{"timestamp":1742395680000,"open":440.33,"high":440.575,"low":440.279,"close":440.526,"volume":33.75},{"timestamp":1742395740000,"open":440.487,"high":440.536,"low":440.425,"close":440.479,"volume":23.100000381469727},{"timestamp":1742395800000,"open":440.429,"high":440.536,"low":440.326,"close":440.529,"volume":28.799999237060547},{"timestamp":1742395860000,"open":440.435,"high":440.689,"low":440.435,"close":440.575,"volume":23.399999618530273},{"timestamp":1742395920000,"open":440.63,"high":440.841,"low":440.576,"close":440.791,"volume":27.450000762939453},{"timestamp":1742395980000,"open":440.835,"high":441.083,"low":440.777,"close":441.025,"volume":26.549999237060547},{"timestamp":1742396040000,"open":440.999,"high":441.036,"low":440.825,"close":440.932,"volume":23.850000381469727},{"timestamp":1742396100000,"open":440.885,"high":440.982,"low":440.726,"close":440.787,"volume":32.25},{"timestamp":1742396160000,"open":440.736,"high":440.834,"low":440.63,"close":440.727,"volume":27.899999618530273},{"timestamp":1742396220000,"open":440.788,"high":440.976,"low":440.725,"close":440.826,"volume":39.45000076293945},{"timestamp":1742396280000,"open":440.899,"high":440.949,"low":440.776,"close":440.93,"volume":34.650001525878906},{"timestamp":1742396340000,"open":440.888,"high":440.999,"low":440.775,"close":440.982,"volume":28.799999237060547},{"timestamp":1742396400000,"open":440.983,"high":441.29,"low":440.983,"close":441.279,"volume":37.79999923706055},{"timestamp":1742396460000,"open":441.229,"high":441.539,"low":441.185,"close":441.399,"volume":34.650001525878906},{"timestamp":1742396520000,"open":441.439,"high":441.499,"low":441.235,"close":441.235,"volume":34.20000076293945},{"timestamp":1742396580000,"open":441.249,"high":441.287,"low":440.975,"close":441.24,"volume":36.45000076293945},{"timestamp":1742396640000,"open":441.283,"high":441.291,"low":441.175,"close":441.237,"volume":28.350000381469727},{"timestamp":1742396700000,"open":441.284,"high":441.449,"low":441.075,"close":441.441,"volume":35.54999923706055},{"timestamp":1742396760000,"open":441.385,"high":441.79,"low":441.375,"close":441.69,"volume":29.25},{"timestamp":1742396820000,"open":441.739,"high":441.775,"low":441.525,"close":441.687,"volume":31.5},{"timestamp":1742396880000,"open":441.627,"high":441.738,"low":441.575,"close":441.738,"volume":25.649999618530273},{"timestamp":1742396940000,"open":441.679,"high":441.889,"low":441.679,"close":441.84,"volume":28.950000762939453},{"timestamp":1742397000000,"open":441.79,"high":441.936,"low":441.689,"close":441.835,"volume":29.25},{"timestamp":1742397060000,"open":441.889,"high":441.891,"low":441.725,"close":441.834,"volume":25.200000762939453},{"timestamp":1742397120000,"open":441.775,"high":442.085,"low":441.775,"close":442.082,"volume":37.20000076293945},{"timestamp":1742397180000,"open":442.037,"high":442.149,"low":442.026,"close":442.149,"volume":29.700000762939453},{"timestamp":1742397240000,"open":442.091,"high":442.191,"low":441.984,"close":442.129,"volume":22.950000762939453},{"timestamp":1742397300000,"open":442.178,"high":442.291,"low":442.076,"close":442.288,"volume":14.850000381469727},{"timestamp":1742397360000,"open":442.275,"high":442.275,"low":441.976,"close":441.977,"volume":27},{"timestamp":1742397420000,"open":442.027,"high":442.199,"low":441.98,"close":442.139,"volume":27.899999618530273},{"timestamp":1742397480000,"open":442.184,"high":442.231,"low":441.927,"close":442.032,"volume":28.350000381469727},{"timestamp":1742397540000,"open":442.087,"high":442.139,"low":441.982,"close":442.035,"volume":20.25},{"timestamp":1742397600000,"open":441.982,"high":442.135,"low":441.981,"close":442.03,"volume":26.549999237060547},{"timestamp":1742397660000,"open":442.083,"high":442.191,"low":442.025,"close":442.134,"volume":19.799999237060547},{"timestamp":1742397720000,"open":442.13,"high":442.191,"low":441.876,"close":441.935,"volume":29.700000762939453},{"timestamp":1742397780000,"open":441.889,"high":441.949,"low":441.876,"close":441.932,"volume":17.100000381469727},{"timestamp":1742397840000,"open":441.925,"high":441.999,"low":441.925,"close":441.989,"volume":19.350000381469727},{"timestamp":1742397900000,"open":441.938,"high":442.141,"low":441.829,"close":442.084,"volume":32.849998474121094},{"timestamp":1742397960000,"open":442.134,"high":442.149,"low":442.025,"close":442.088,"volume":18.450000762939453},{"timestamp":1742398020000,"open":442.025,"high":442.14,"low":441.93,"close":441.977,"volume":29.100000381469727},{"timestamp":1742398080000,"open":442.029,"high":442.089,"low":441.925,"close":441.935,"volume":26.549999237060547},{"timestamp":1742398140000,"open":441.984,"high":442.041,"low":441.777,"close":441.777,"volume":26.549999237060547},{"timestamp":1742398200000,"open":441.784,"high":441.949,"low":441.728,"close":441.779,"volume":36.29999923706055},{"timestamp":1742398260000,"open":441.837,"high":441.839,"low":441.675,"close":441.68,"volume":24.75},{"timestamp":1742398320000,"open":441.685,"high":441.879,"low":441.675,"close":441.775,"volume":22.5},{"timestamp":1742398380000,"open":441.732,"high":441.84,"low":441.726,"close":441.776,"volume":18.450000762939453},{"timestamp":1742398440000,"open":441.735,"high":441.799,"low":441.526,"close":441.587,"volume":26.549999237060547},{"timestamp":1742398500000,"open":441.582,"high":441.637,"low":441.328,"close":441.329,"volume":29.700000762939453},{"timestamp":1742398560000,"open":441.376,"high":441.391,"low":441.178,"close":441.229,"volume":22.049999237060547},{"timestamp":1742398620000,"open":441.182,"high":441.238,"low":441.031,"close":441.031,"volume":27.899999618530273},{"timestamp":1742398680000,"open":441.082,"high":441.39,"low":441.033,"close":441.327,"volume":31.950000762939453},{"timestamp":1742398740000,"open":441.288,"high":441.585,"low":441.282,"close":441.538,"volume":19.799999237060547},{"timestamp":1742398800000,"open":441.488,"high":441.581,"low":441.475,"close":441.528,"volume":16.649999618530273},{"timestamp":1742398860000,"open":441.477,"high":441.534,"low":441.326,"close":441.436,"volume":21.600000381469727},{"timestamp":1742398920000,"open":441.391,"high":441.591,"low":441.327,"close":441.525,"volume":22.950000762939453},{"timestamp":1742398980000,"open":441.475,"high":441.549,"low":441.425,"close":441.549,"volume":22.5},{"timestamp":1742399040000,"open":441.49,"high":441.591,"low":441.478,"close":441.527,"volume":19.799999237060547},{"timestamp":1742399100000,"open":441.577,"high":441.785,"low":441.531,"close":441.785,"volume":29.25},{"timestamp":1742399160000,"open":441.725,"high":441.926,"low":441.676,"close":441.733,"volume":30.600000381469727},{"timestamp":1742399220000,"open":441.799,"high":441.837,"low":441.725,"close":441.735,"volume":29.25},{"timestamp":1742399280000,"open":441.678,"high":441.891,"low":441.678,"close":441.776,"volume":28.649999618530273},{"timestamp":1742399340000,"open":441.729,"high":441.789,"low":441.528,"close":441.638,"volume":34.20000076293945},{"timestamp":1742399400000,"open":441.676,"high":441.799,"low":441.589,"close":441.636,"volume":37.349998474121094},{"timestamp":1742399460000,"open":441.691,"high":441.849,"low":441.53,"close":441.736,"volume":24.299999237060547},{"timestamp":1742399520000,"open":441.784,"high":441.849,"low":441.676,"close":441.787,"volume":25.649999618530273},{"timestamp":1742399580000,"open":441.775,"high":441.891,"low":441.736,"close":441.786,"volume":24.75},{"timestamp":1742399640000,"open":441.832,"high":441.941,"low":441.779,"close":441.882,"volume":26.549999237060547},{"timestamp":1742399700000,"open":441.839,"high":441.935,"low":441.728,"close":441.791,"volume":31.049999237060547},{"timestamp":1742399760000,"open":441.841,"high":441.99,"low":441.777,"close":441.841,"volume":24.299999237060547},{"timestamp":1742399820000,"open":441.887,"high":441.939,"low":441.777,"close":441.877,"volume":19.350000381469727},{"timestamp":1742399880000,"open":441.927,"high":442.075,"low":441.876,"close":442.034,"volume":31.350000381469727},{"timestamp":1742399940000,"open":442.082,"high":442.09,"low":441.876,"close":441.887,"volume":31.049999237060547},{"timestamp":1742400000000,"open":441.929,"high":441.941,"low":441.781,"close":441.829,"volume":22.950000762939453},{"timestamp":1742400060000,"open":441.785,"high":441.949,"low":441.775,"close":441.949,"volume":23.399999618530273},{"timestamp":1742400120000,"open":441.878,"high":442.034,"low":441.875,"close":441.981,"volume":20.25},{"timestamp":1742400180000,"open":441.975,"high":442.04,"low":441.925,"close":441.927,"volume":29.700000762939453},{"timestamp":1742400240000,"open":441.938,"high":442.041,"low":441.926,"close":441.987,"volume":28.350000381469727},{"timestamp":1742400300000,"open":441.934,"high":442.077,"low":441.925,"close":442.025,"volume":22.950000762939453},{"timestamp":1742400360000,"open":442.032,"high":442.075,"low":441.84,"close":441.885,"volume":20.700000762939453},{"timestamp":1742400420000,"open":441.828,"high":441.937,"low":441.578,"close":441.59,"volume":29.700000762939453},{"timestamp":1742400480000,"open":441.641,"high":441.641,"low":441.28,"close":441.391,"volume":32.400001525878906},{"timestamp":1742400540000,"open":441.44,"high":441.44,"low":441.275,"close":441.335,"volume":32.70000076293945},{"timestamp":1742400600000,"open":441.281,"high":441.449,"low":441.24,"close":441.388,"volume":29.549999237060547},{"timestamp":1742400660000,"open":441.329,"high":441.381,"low":441.226,"close":441.333,"volume":32.849998474121094},{"timestamp":1742400720000,"open":441.399,"high":441.432,"low":441.178,"close":441.199,"volume":27},{"timestamp":1742400780000,"open":441.23,"high":441.249,"low":441.125,"close":441.134,"volume":25.649999618530273},{"timestamp":1742400840000,"open":441.182,"high":441.191,"low":440.978,"close":441.14,"volume":33.900001525878906},{"timestamp":1742400900000,"open":441.199,"high":441.199,"low":440.975,"close":440.984,"volume":23.850000381469727},{"timestamp":1742400960000,"open":441.033,"high":441.099,"low":440.975,"close":441.091,"volume":29.700000762939453},{"timestamp":1742401020000,"open":441.04,"high":441.099,"low":440.975,"close":440.999,"volume":33.29999923706055},{"timestamp":1742401080000,"open":440.978,"high":440.983,"low":440.725,"close":440.787,"volume":20.25},{"timestamp":1742401140000,"open":440.791,"high":440.849,"low":440.627,"close":440.728,"volume":32.400001525878906},{"timestamp":1742401200000,"open":440.684,"high":440.783,"low":440.53,"close":440.783,"volume":26.549999237060547},{"timestamp":1742401260000,"open":440.749,"high":441.137,"low":440.726,"close":441.086,"volume":38.54999923706055},{"timestamp":1742401320000,"open":441.028,"high":441.238,"low":441.026,"close":441.185,"volume":23.399999618530273},{"timestamp":1742401380000,"open":441.229,"high":441.249,"low":441.082,"close":441.082,"volume":23.850000381469727},{"timestamp":1742401440000,"open":441.127,"high":441.237,"low":441.026,"close":441.183,"volume":28.350000381469727},{"timestamp":1742401500000,"open":441.129,"high":441.191,"low":441.075,"close":441.13,"volume":29.700000762939453},{"timestamp":1742401560000,"open":441.084,"high":441.099,"low":440.875,"close":440.881,"volume":28.200000762939453},{"timestamp":1742401620000,"open":440.933,"high":441.233,"low":440.876,"close":441.176,"volume":27.450000762939453},{"timestamp":1742401680000,"open":441.139,"high":441.191,"low":441.03,"close":441.14,"volume":30},{"timestamp":1742401740000,"open":441.179,"high":441.249,"low":441.076,"close":441.085,"volume":30.149999618530273}]