[{"timestamp":1742391000000,"open":525.506,"high":525.556,"low":524.237,"close":524.306,"volume":1.5608999729156494},{"timestamp":1742391060000,"open":524.017,"high":524.017,"low":521.727,"close":522.077,"volume":2.700000047683716},{"timestamp":1742391120000,"open":521.587,"high":521.786,"low":521.506,"close":521.667,"volume":0.8399999737739563},{"timestamp":1742391180000,"open":522.186,"high":522.717,"low":522.176,"close":522.457,"volume":1.3208999633789062},{"timestamp":1742391240000,"open":522.496,"high":523.417,"low":522.376,"close":522.376,"volume":0.9609000086784363},{"timestamp":1742391300000,"open":522.317,"high":522.327,"low":521.906,"close":522.327,"volume":2.609999895095825},{"timestamp":1742391360000,"open":522.326,"high":522.496,"low":521.796,"close":521.906,"volume":3.5109000205993652},{"timestamp":1742391420000,"open":521.776,"high":522.367,"low":521.776,"close":522.197,"volume":1.530900001525879},{"timestamp":1742391480000,"open":521.916,"high":522.777,"low":521.916,"close":522.777,"volume":1.4444999694824219},{"timestamp":1742391540000,"open":522.777,"high":522.777,"low":521.576,"close":521.717,"volume":2.910900115966797},{"timestamp":1742391600000,"open":521.716,"high":521.777,"low":521.586,"close":521.716,"volume":1.4408999681472778},{"timestamp":1742391660000,"open":521.477,"high":521.477,"low":520.726,"close":521.086,"volume":1.7409000396728516},{"timestamp":1742391720000,"open":521.306,"high":521.957,"low":521.087,"close":521.606,"volume":1.9254000186920166},{"timestamp":1742391780000,"open":521.586,"high":521.607,"low":521.286,"close":521.547,"volume":3.811800003051758},{"timestamp":1742391840000,"open":521.347,"high":521.617,"low":521.336,"close":521.526,"volume":0.9609000086784363},{"timestamp":1742391900000,"open":521.527,"high":521.527,"low":520.636,"close":520.997,"volume":3.1517999172210693},{"timestamp":1742391960000,"open":520.996,"high":521.257,"low":520.617,"close":520.776,"volume":2.5262999534606934},{"timestamp":1742392020000,"open":520.837,"high":521.907,"low":520.837,"close":521.496,"volume":2.5845000743865967},{"timestamp":1742392080000,"open":521.517,"high":521.997,"low":521.436,"close":521.557,"volume":3.18179988861084},{"timestamp":1742392140000,"open":521.547,"high":521.757,"low":521.547,"close":521.607,"volume":2.7309000492095947},{"timestamp":1742392200000,"open":521.716,"high":521.716,"low":521.226,"close":521.507,"volume":7.206299781799316},{"timestamp":1742392260000,"open":521.287,"high":521.527,"low":521.247,"close":521.286,"volume":17.115299224853516},{"timestamp":1742392320000,"open":521.287,"high":522.037,"low":521.287,"close":521.547,"volume":1.895400047302246},{"timestamp":1742392380000,"open":521.817,"high":522.307,"low":521.817,"close":522.296,"volume":1.4118000268936157},{"timestamp":1742392440000,"open":522.297,"high":522.677,"low":522.186,"close":522.186,"volume":6.092700004577637},{"timestamp":1742392500000,"open":522.206,"high":522.476,"low":522.206,"close":522.467,"volume":3.725399971008301},{"timestamp":1742392560000,"open":522.466,"high":522.817,"low":522.456,"close":522.707,"volume":2.970900058746338},{"timestamp":1742392620000,"open":522.697,"high":522.857,"low":522.697,"close":522.746,"volume":0.7208999991416931},{"timestamp":1742392680000,"open":522.756,"high":522.756,"low":522.306,"close":522.517,"volume":2.941800117492676},{"timestamp":1742392740000,"open":522.517,"high":522.637,"low":522.517,"close":522.547,"volume":1.0800000429153442},{"timestamp":1742392800000,"open":522.546,"high":522.736,"low":522.306,"close":522.347,"volume":2.611799955368042},{"timestamp":1742392860000,"open":522.337,"high":522.647,"low":522.337,"close":522.586,"volume":1.891800045967102},{"timestamp":1742392920000,"open":522.646,"high":522.646,"low":522.327,"close":522.357,"volume":2.8545000553131104},{"timestamp":1742392980000,"open":522.356,"high":522.436,"low":521.906,"close":521.906,"volume":3.272700071334839},{"timestamp":1742393040000,"open":522.227,"high":522.227,"low":521.906,"close":521.936,"volume":3.1236000061035156},{"timestamp":1742393100000,"open":521.986,"high":522.067,"low":521.956,"close":521.987,"volume":1.7409000396728516},{"timestamp":1742393160000,"open":522.146,"high":522.316,"low":521.986,"close":522.147,"volume":1.982699990272522},{"timestamp":1742393220000,"open":522.147,"high":522.807,"low":522.146,"close":522.676,"volume":4.084499835968018},{"timestamp":1742393280000,"open":522.517,"high":522.587,"low":521.917,"close":521.917,"volume":4.056300163269043},{"timestamp":1742393340000,"open":521.906,"high":522.007,"low":521.906,"close":521.907,"volume":1.3217999935150146},{"timestamp":1742393400000,"open":521.907,"high":522.026,"low":521.696,"close":521.696,"volume":1.8899999856948853},{"timestamp":1742393460000,"open":521.757,"high":521.867,"low":521.366,"close":521.366,"volume":1.770900011062622},{"timestamp":1742393520000,"open":521.616,"high":521.616,"low":521.306,"close":521.356,"volume":2.4000000953674316},{"timestamp":1742393580000,"open":521.357,"high":521.387,"low":521.356,"close":521.366,"volume":0.8409000039100647},{"timestamp":1742393640000,"open":521.366,"high":521.416,"low":521.107,"close":521.416,"volume":1.5299999713897705},{"timestamp":1742393700000,"open":521.716,"high":521.886,"low":521.397,"close":521.596,"volume":1.4417999982833862},{"timestamp":1742393760000,"open":521.596,"high":521.796,"low":521.596,"close":521.796,"volume":0.48089998960494995},{"timestamp":1742393820000,"open":521.706,"high":522.087,"low":521.706,"close":522.056,"volume":2.252700090408325},{"timestamp":1742393880000,"open":522.056,"high":522.187,"low":522.056,"close":522.187,"volume":2.0399999618530273},{"timestamp":1742393940000,"open":522.067,"high":522.117,"low":521.986,"close":522.007,"volume":2.4927000999450684},{"timestamp":1742394000000,"open":522.026,"high":522.097,"low":521.986,"close":521.997,"volume":2.012700080871582},{"timestamp":1742394060000,"open":522.006,"high":522.006,"low":522.006,"close":522.006,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":521.996,"high":522.147,"low":521.996,"close":522.027,"volume":1.5318000316619873},{"timestamp":1742394180000,"open":522.146,"high":522.996,"low":522.146,"close":522.996,"volume":2.374500036239624},{"timestamp":1742394240000,"open":523.177,"high":523.797,"low":523.006,"close":523.697,"volume":3.218100070953369},{"timestamp":1742394300000,"open":523.776,"high":523.776,"low":523.276,"close":523.396,"volume":3.421799898147583},{"timestamp":1742394360000,"open":523.547,"high":523.636,"low":523.416,"close":523.436,"volume":0.6909000277519226},{"timestamp":1742394420000,"open":523.616,"high":523.816,"low":523.436,"close":523.517,"volume":2.49180006980896},{"timestamp":1742394480000,"open":523.507,"high":523.517,"low":523.496,"close":523.516,"volume":3.4535999298095703},{"timestamp":1742394540000,"open":523.626,"high":523.886,"low":523.517,"close":523.797,"volume":1.8008999824523926},{"timestamp":1742394600000,"open":523.917,"high":524.387,"low":523.796,"close":524.186,"volume":2.7035999298095703},{"timestamp":1742394660000,"open":524.187,"high":524.187,"low":523.836,"close":524.097,"volume":2.1008999347686768},{"timestamp":1742394720000,"open":523.837,"high":524.177,"low":523.836,"close":523.887,"volume":3.0917999744415283},{"timestamp":1742394780000,"open":523.907,"high":523.917,"low":523.817,"close":523.837,"volume":1.9836000204086304},{"timestamp":1742394840000,"open":523.837,"high":523.837,"low":523.836,"close":523.837,"volume":1.440000057220459},{"timestamp":1742394900000,"open":523.827,"high":523.967,"low":523.636,"close":523.727,"volume":2.228100061416626},{"timestamp":1742394960000,"open":523.666,"high":523.707,"low":523.636,"close":523.636,"volume":0.36090001463890076},{"timestamp":1742395020000,"open":523.047,"high":523.497,"low":523.046,"close":523.497,"volume":2.640899896621704},{"timestamp":1742395080000,"open":523.497,"high":523.676,"low":523.496,"close":523.577,"volume":4.143599987030029},{"timestamp":1742395140000,"open":523.577,"high":523.616,"low":523.166,"close":523.166,"volume":1.770900011062622},{"timestamp":1742395200000,"open":523.166,"high":523.387,"low":523.106,"close":523.247,"volume":1.6509000062942505},{"timestamp":1742395260000,"open":523.257,"high":523.317,"low":523.046,"close":523.046,"volume":1.4717999696731567},{"timestamp":1742395320000,"open":523.047,"high":523.106,"low":522.436,"close":522.937,"volume":4.50629997253418},{"timestamp":1742395380000,"open":522.977,"high":523.617,"low":522.977,"close":523.607,"volume":2.251800060272217},{"timestamp":1742395440000,"open":523.607,"high":523.607,"low":523.216,"close":523.216,"volume":1.2300000190734863},{"timestamp":1742395500000,"open":523.217,"high":523.477,"low":523.216,"close":523.377,"volume":1.0800000429153442},{"timestamp":1742395560000,"open":523.377,"high":523.466,"low":522.987,"close":523.406,"volume":3.871799945831299},{"timestamp":1742395620000,"open":523.267,"high":523.657,"low":523.267,"close":523.437,"volume":1.0817999839782715},{"timestamp":1742395680000,"open":523.396,"high":523.677,"low":523.166,"close":523.296,"volume":3.814500093460083},{"timestamp":1742395740000,"open":523.166,"high":523.167,"low":523.146,"close":523.146,"volume":1.440000057220459},{"timestamp":1742395800000,"open":523.146,"high":523.147,"low":523.127,"close":523.127,"volume":0.8399999737739563},{"timestamp":1742395860000,"open":523.127,"high":523.127,"low":522.996,"close":522.996,"volume":1.9800000190734863},{"timestamp":1742395920000,"open":522.997,"high":523.307,"low":522.916,"close":523.097,"volume":2.3417999744415283},{"timestamp":1742395980000,"open":523.096,"high":523.656,"low":523.096,"close":523.536,"volume":2.101799964904785},{"timestamp":1742396040000,"open":523.337,"high":523.806,"low":523.337,"close":523.806,"volume":3.3053998947143555},{"timestamp":1742396100000,"open":523.806,"high":523.987,"low":523.546,"close":523.547,"volume":1.2008999586105347},{"timestamp":1742396160000,"open":523.556,"high":523.647,"low":523.497,"close":523.646,"volume":0.9609000086784363},{"timestamp":1742396220000,"open":523.647,"high":523.666,"low":523.646,"close":523.646,"volume":1.2000000476837158},{"timestamp":1742396280000,"open":523.647,"high":523.955,"low":523.647,"close":523.826,"volume":3.0636000633239746},{"timestamp":1742396340000,"open":523.807,"high":524.007,"low":523.646,"close":523.867,"volume":7.422599792480469},{"timestamp":1742396400000,"open":523.987,"high":524.027,"low":523.776,"close":524.027,"volume":4.6809000968933105},{"timestamp":1742396460000,"open":523.846,"high":524.146,"low":523.846,"close":523.977,"volume":0.9617999792098999},{"timestamp":1742396520000,"open":523.997,"high":524.127,"low":523.996,"close":523.996,"volume":1.080899953842163},{"timestamp":1742396580000,"open":523.996,"high":524.187,"low":523.996,"close":524.087,"volume":1.8008999824523926},{"timestamp":1742396640000,"open":524.087,"high":524.197,"low":524.006,"close":524.016,"volume":3.119999885559082},{"timestamp":1742396700000,"open":523.996,"high":523.997,"low":523.776,"close":523.856,"volume":2.7309000492095947},{"timestamp":1742396760000,"open":523.867,"high":523.867,"low":523.486,"close":523.496,"volume":2.251800060272217},{"timestamp":1742396820000,"open":523.497,"high":523.527,"low":523.497,"close":523.527,"volume":0.120899997651577},{"timestamp":1742396880000,"open":523.586,"high":523.706,"low":523.496,"close":523.506,"volume":0.8427000045776367},{"timestamp":1742396940000,"open":523.516,"high":523.726,"low":523.506,"close":523.676,"volume":1.9235999584197998},{"timestamp":1742397000000,"open":523.616,"high":524.017,"low":523.616,"close":523.956,"volume":2.0408999919891357},{"timestamp":1742397060000,"open":523.956,"high":523.997,"low":523.826,"close":523.937,"volume":2.490000009536743},{"timestamp":1742397120000,"open":523.957,"high":523.957,"low":523.957,"close":523.957,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":523.977,"high":524.077,"low":523.976,"close":524.067,"volume":1.2000000476837158},{"timestamp":1742397240000,"open":524.067,"high":524.197,"low":524.066,"close":524.157,"volume":3.3608999252319336},{"timestamp":1742397300000,"open":524.067,"high":524.247,"low":524.036,"close":524.036,"volume":1.8899999856948853},{"timestamp":1742397360000,"open":524.037,"high":524.037,"low":523.747,"close":523.757,"volume":3.0299999713897705},{"timestamp":1742397420000,"open":523.747,"high":523.747,"low":523.546,"close":523.546,"volume":3.33270001411438},{"timestamp":1742397480000,"open":523.546,"high":523.546,"low":523.496,"close":523.497,"volume":0.9599999785423279},{"timestamp":1742397540000,"open":523.496,"high":523.496,"low":523.157,"close":523.287,"volume":0.8409000039100647},{"timestamp":1742397600000,"open":523.287,"high":523.287,"low":522.636,"close":522.976,"volume":3.7509000301361084},{"timestamp":1742397660000,"open":522.977,"high":523.256,"low":522.827,"close":523.016,"volume":2.640899896621704},{"timestamp":1742397720000,"open":523.047,"high":523.197,"low":523.026,"close":523.196,"volume":4.803599834442139},{"timestamp":1742397780000,"open":523.197,"high":523.237,"low":522.927,"close":522.946,"volume":2.7618000507354736},{"timestamp":1742397840000,"open":522.926,"high":522.926,"low":522.746,"close":522.747,"volume":3.690000057220459},{"timestamp":1742397900000,"open":522.747,"high":522.747,"low":522.636,"close":522.646,"volume":1.649999976158142},{"timestamp":1742397960000,"open":522.646,"high":522.996,"low":522.646,"close":522.877,"volume":3.002700090408325},{"timestamp":1742398020000,"open":522.877,"high":522.877,"low":522.637,"close":522.637,"volume":1.440000057220459},{"timestamp":1742398080000,"open":522.636,"high":522.637,"low":522.496,"close":522.516,"volume":1.2000000476837158},{"timestamp":1742398140000,"open":522.566,"high":522.647,"low":522.566,"close":522.576,"volume":0.47999998927116394},{"timestamp":1742398200000,"open":522.576,"high":523.306,"low":522.576,"close":523.047,"volume":2.884500026702881},{"timestamp":1742398260000,"open":523.006,"high":523.077,"low":522.997,"close":523.077,"volume":2.8808999061584473},{"timestamp":1742398320000,"open":523.077,"high":523.266,"low":523.076,"close":523.126,"volume":1.9208999872207642},{"timestamp":1742398380000,"open":523.286,"high":523.467,"low":523.286,"close":523.377,"volume":3.2453999519348145},{"timestamp":1742398440000,"open":523.386,"high":523.546,"low":523.386,"close":523.496,"volume":2.941800117492676},{"timestamp":1742398500000,"open":523.506,"high":523.506,"low":523.176,"close":523.176,"volume":0.570900022983551},{"timestamp":1742398560000,"open":523.176,"high":523.307,"low":523.176,"close":523.307,"volume":3.119999885559082},{"timestamp":1742398620000,"open":523.307,"high":523.327,"low":523.127,"close":523.127,"volume":1.530900001525879},{"timestamp":1742398680000,"open":523.126,"high":523.527,"low":523.126,"close":523.447,"volume":2.6417999267578125},{"timestamp":1742398740000,"open":523.557,"high":523.597,"low":523.446,"close":523.517,"volume":3.2118000984191895},{"timestamp":1742398800000,"open":523.516,"high":523.826,"low":523.497,"close":523.696,"volume":4.622700214385986},{"timestamp":1742398860000,"open":523.687,"high":523.696,"low":523.686,"close":523.696,"volume":0.9617999792098999},{"timestamp":1742398920000,"open":523.697,"high":523.796,"low":523.696,"close":523.697,"volume":1.5299999713897705},{"timestamp":1742398980000,"open":523.706,"high":523.707,"low":523.376,"close":523.407,"volume":2.2818000316619873},{"timestamp":1742399040000,"open":523.416,"high":523.416,"low":523.316,"close":523.326,"volume":0.6008999943733215},{"timestamp":1742399100000,"open":523.396,"high":523.537,"low":523.327,"close":523.486,"volume":1.322700023651123},{"timestamp":1742399160000,"open":523.487,"high":523.487,"low":523.337,"close":523.346,"volume":1.559999942779541},{"timestamp":1742399220000,"open":523.346,"high":523.716,"low":523.346,"close":523.716,"volume":2.1308999061584473},{"timestamp":1742399280000,"open":523.716,"high":524.037,"low":523.716,"close":523.997,"volume":1.8008999824523926},{"timestamp":1742399340000,"open":523.996,"high":524.096,"low":523.996,"close":524.026,"volume":0.7200000286102295},{"timestamp":1742399400000,"open":524.117,"high":524.296,"low":523.996,"close":524.156,"volume":2.1626999378204346},{"timestamp":1742399460000,"open":524.076,"high":524.227,"low":524.076,"close":524.106,"volume":1.6799999475479126},{"timestamp":1742399520000,"open":524.107,"high":524.367,"low":524.106,"close":524.347,"volume":4.980000019073486},{"timestamp":1742399580000,"open":524.347,"high":524.347,"low":524.026,"close":524.026,"volume":2.3708999156951904},{"timestamp":1742399640000,"open":524.206,"high":524.526,"low":524.206,"close":524.487,"volume":4.442699909210205},{"timestamp":1742399700000,"open":524.486,"high":524.487,"low":524.176,"close":524.227,"volume":2.130000114440918},{"timestamp":1742399760000,"open":524.227,"high":524.227,"low":524.176,"close":524.216,"volume":5.13539981842041},{"timestamp":1742399820000,"open":524.216,"high":524.216,"low":524.016,"close":524.037,"volume":1.8899999856948853},{"timestamp":1742399880000,"open":524.017,"high":524.017,"low":523.947,"close":523.947,"volume":1.1699999570846558},{"timestamp":1742399940000,"open":523.876,"high":523.877,"low":523.836,"close":523.846,"volume":1.680899977684021},{"timestamp":1742400000000,"open":523.957,"high":524.177,"low":523.956,"close":524.067,"volume":1.2927000522613525},{"timestamp":1742400060000,"open":523.967,"high":524.087,"low":523.876,"close":524.086,"volume":1.7699999809265137},{"timestamp":1742400120000,"open":523.946,"high":524.416,"low":523.946,"close":524.336,"volume":3.6008999347686768},{"timestamp":1742400180000,"open":524.347,"high":524.476,"low":524.287,"close":524.376,"volume":1.801800012588501},{"timestamp":1742400240000,"open":524.416,"high":524.457,"low":524.416,"close":524.447,"volume":1.4108999967575073},{"timestamp":1742400300000,"open":524.437,"high":524.447,"low":524.256,"close":524.307,"volume":1.4408999681472778},{"timestamp":1742400360000,"open":524.417,"high":524.417,"low":524.096,"close":524.196,"volume":2.882699966430664},{"timestamp":1742400420000,"open":524.196,"high":524.197,"low":524.037,"close":524.037,"volume":0.6899999976158142},{"timestamp":1742400480000,"open":524.036,"high":524.116,"low":523.897,"close":523.897,"volume":1.0800000429153442},{"timestamp":1742400540000,"open":523.896,"high":523.896,"low":523.616,"close":523.816,"volume":2.2799999713897705},{"timestamp":1742400600000,"open":523.696,"high":523.767,"low":523.616,"close":523.687,"volume":4.051799774169922},{"timestamp":1742400660000,"open":523.686,"high":523.686,"low":523.377,"close":523.377,"volume":3.7818000316619873},{"timestamp":1742400720000,"open":523.377,"high":523.377,"low":523.216,"close":523.296,"volume":1.0508999824523926},{"timestamp":1742400780000,"open":523.296,"high":523.296,"low":522.726,"close":522.727,"volume":2.7899999618530273},{"timestamp":1742400840000,"open":522.727,"high":522.857,"low":522.566,"close":522.807,"volume":2.762700080871582},{"timestamp":1742400900000,"open":522.807,"high":523.137,"low":522.577,"close":523.137,"volume":3.7227001190185547},{"timestamp":1742400960000,"open":523.127,"high":523.127,"low":522.807,"close":522.926,"volume":1.1708999872207642},{"timestamp":1742401020000,"open":522.937,"high":523.037,"low":522.796,"close":522.936,"volume":2.8508999347686768},{"timestamp":1742401080000,"open":522.937,"high":523.177,"low":522.857,"close":523.177,"volume":2.6435999870300293},{"timestamp":1742401140000,"open":523.077,"high":523.216,"low":523.036,"close":523.087,"volume":2.041800022125244},{"timestamp":1742401200000,"open":523.086,"high":523.086,"low":522.796,"close":522.806,"volume":3.270900011062622},{"timestamp":1742401260000,"open":523.007,"high":523.026,"low":522.797,"close":522.877,"volume":1.9208999872207642},{"timestamp":1742401320000,"open":522.876,"high":522.937,"low":522.866,"close":522.886,"volume":1.0817999839782715},{"timestamp":1742401380000,"open":522.886,"high":523.136,"low":522.886,"close":523.087,"volume":2.8835999965667725},{"timestamp":1742401440000,"open":523.086,"high":523.086,"low":522.886,"close":522.986,"volume":3.5445001125335693},{"timestamp":1742401500000,"open":522.987,"high":523.007,"low":522.926,"close":523.007,"volume":1.201799988746643},{"timestamp":1742401560000,"open":522.936,"high":523.147,"low":522.936,"close":522.957,"volume":1.3208999633789062},{"timestamp":1742401620000,"open":522.956,"high":523.177,"low":522.956,"close":523.137,"volume":1.563599944114685},{"timestamp":1742401680000,"open":523.137,"high":523.147,"low":523.136,"close":523.147,"volume":0.9599999785423279},{"timestamp":1742401740000,"open":523.207,"high":523.357,"low":523.207,"close":523.237,"volume":0.7208999991416931},{"timestamp":1742401800000,"open":523.237,"high":523.317,"low":523.236,"close":523.237,"volume":1.0817999839782715},{"timestamp":1742401860000,"open":523.246,"high":523.246,"low":522.886,"close":522.947,"volume":3.0917999744415283},{"timestamp":1742401920000,"open":522.957,"high":522.967,"low":522.886,"close":522.957,"volume":1.2008999586105347},{"timestamp":1742401980000,"open":522.956,"high":523.066,"low":522.956,"close":523.066,"volume":1.440000057220459},{"timestamp":1742402040000,"open":523.066,"high":523.067,"low":522.996,"close":523.006,"volume":3.4800000190734863},{"timestamp":1742402100000,"open":523.006,"high":523.237,"low":523.006,"close":523.226,"volume":1.3208999633789062},{"timestamp":1742402160000,"open":523.226,"high":523.226,"low":523.176,"close":523.216,"volume":3.3299999237060547},{"timestamp":1742402220000,"open":523.217,"high":523.32,"low":523.016,"close":523.167,"volume":1.801800012588501},{"timestamp":1742402280000,"open":523.166,"high":523.447,"low":523.126,"close":523.357,"volume":3.5999999046325684},{"timestamp":1742402340000,"open":523.396,"high":523.607,"low":523.396,"close":523.457,"volume":1.0817999839782715},{"timestamp":1742402400000,"open":523.457,"high":523.616,"low":523.457,"close":523.577,"volume":0.8399999737739563},{"timestamp":1742402460000,"open":523.727,"high":523.857,"low":523.707,"close":523.856,"volume":1.680899977684021},{"timestamp":1742402520000,"open":523.956,"high":523.967,"low":523.856,"close":523.857,"volume":0.9599999785423279},{"timestamp":1742402580000,"open":523.856,"high":523.986,"low":523.856,"close":523.897,"volume":1.559999942779541},{"timestamp":1742402640000,"open":523.897,"high":524.057,"low":523.896,"close":523.976,"volume":3.5999999046325684},{"timestamp":1742402700000,"open":523.966,"high":523.976,"low":523.777,"close":523.796,"volume":2.251800060272217},{"timestamp":1742402760000,"open":523.777,"high":523.867,"low":523.777,"close":523.837,"volume":1.9218000173568726},{"timestamp":1742402820000,"open":523.826,"high":523.836,"low":523.496,"close":523.517,"volume":1.62090003490448},{"timestamp":1742402880000,"open":523.446,"high":523.726,"low":523.446,"close":523.526,"volume":2.160900115966797},{"timestamp":1742402940000,"open":523.687,"high":523.697,"low":523.526,"close":523.697,"volume":0.9599999785423279},{"timestamp":1742403000000,"open":523.706,"high":523.807,"low":523.696,"close":523.737,"volume":1.0508999824523926},{"timestamp":1742403060000,"open":523.737,"high":523.777,"low":523.566,"close":523.576,"volume":1.3208999633789062},{"timestamp":1742403120000,"open":523.597,"high":523.597,"low":523.136,"close":523.136,"volume":1.5299999713897705},{"timestamp":1742403180000,"open":523.106,"high":523.106,"low":523.096,"close":523.096,"volume":0.9599999785423279},{"timestamp":1742403240000,"open":523.097,"high":523.196,"low":523.096,"close":523.096,"volume":1.680899977684021},{"timestamp":1742403300000,"open":523.096,"high":523.097,"low":523.096,"close":523.096,"volume":0.36000001430511475},{"timestamp":1742403360000,"open":523.096,"high":523.226,"low":522.817,"close":522.817,"volume":2.2200000286102295},{"timestamp":1742403420000,"open":522.806,"high":522.957,"low":522.806,"close":522.836,"volume":3.121799945831299},{"timestamp":1742403480000,"open":522.836,"high":523.077,"low":522.826,"close":522.836,"volume":0.9609000086784363},{"timestamp":1742403540000,"open":522.837,"high":522.837,"low":522.836,"close":522.837,"volume":0.47999998927116394},{"timestamp":1742403600000,"open":522.846,"high":523.166,"low":522.846,"close":523.067,"volume":2.2844998836517334},{"timestamp":1742403660000,"open":523.067,"high":523.076,"low":523.066,"close":523.066,"volume":0.36000001430511475},{"timestamp":1742403720000,"open":523.066,"high":523.066,"low":522.766,"close":522.766,"volume":1.7999999523162842},{"timestamp":1742403780000,"open":522.627,"high":522.627,"low":522.626,"close":522.627,"volume":0.8399999737739563},{"timestamp":1742403840000,"open":522.636,"high":522.766,"low":522.626,"close":522.766,"volume":2.7609000205993652},{"timestamp":1742403900000,"open":522.767,"high":522.767,"low":522.636,"close":522.637,"volume":1.409999966621399},{"timestamp":1742403960000,"open":522.637,"high":522.637,"low":522.506,"close":522.567,"volume":2.970900058746338},{"timestamp":1742404020000,"open":522.506,"high":522.517,"low":522.506,"close":522.516,"volume":2.041800022125244},{"timestamp":1742404080000,"open":522.516,"high":522.516,"low":522.496,"close":522.506,"volume":1.409999966621399},{"timestamp":1742404140000,"open":522.496,"high":522.497,"low":522.496,"close":522.496,"volume":1.0800000429153442},{"timestamp":1742404200000,"open":522.496,"high":522.497,"low":522.496,"close":522.497,"volume":0.47999998927116394},{"timestamp":1742404260000,"open":522.496,"high":522.497,"low":522.486,"close":522.486,"volume":0.8399999737739563},{"timestamp":1742404320000,"open":522.516,"high":522.637,"low":522.396,"close":522.407,"volume":2.283600091934204},{"timestamp":1742404380000,"open":522.397,"high":522.407,"low":522.396,"close":522.396,"volume":2.280900001525879},{"timestamp":1742404440000,"open":522.396,"high":522.426,"low":522.296,"close":522.306,"volume":1.530900001525879},{"timestamp":1742404500000,"open":522.307,"high":522.377,"low":522.307,"close":522.336,"volume":3.5999999046325684},{"timestamp":1742404560000,"open":522.337,"high":522.347,"low":522.256,"close":522.296,"volume":2.525399923324585},{"timestamp":1742404620000,"open":522.296,"high":522.427,"low":522.286,"close":522.376,"volume":3.002700090408325},{"timestamp":1742404680000,"open":522.376,"high":522.377,"low":522.376,"close":522.376,"volume":0.9599999785423279},{"timestamp":1742404740000,"open":522.377,"high":522.407,"low":522.286,"close":522.377,"volume":1.7999999523162842},{"timestamp":1742404800000,"open":522.256,"high":522.257,"low":522.256,"close":522.257,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":522.257,"high":522.316,"low":522.256,"close":522.256,"volume":0.9599999785423279},{"timestamp":1742404920000,"open":522.317,"high":522.317,"low":522.256,"close":522.256,"volume":0.6018000245094299},{"timestamp":1742404980000,"open":522.257,"high":522.257,"low":522.176,"close":522.187,"volume":1.6799999475479126},{"timestamp":1742405040000,"open":522.226,"high":522.226,"low":522.177,"close":522.177,"volume":0.47999998927116394},{"timestamp":1742405100000,"open":522.146,"high":522.146,"low":521.716,"close":521.716,"volume":0.9599999785423279},{"timestamp":1742405160000,"open":521.717,"high":521.837,"low":521.706,"close":521.717,"volume":2.4017999172210693},{"timestamp":1742405220000,"open":521.776,"high":521.967,"low":521.716,"close":521.956,"volume":1.8008999824523926},{"timestamp":1742405280000,"open":521.956,"high":521.977,"low":521.956,"close":521.977,"volume":1.2008999586105347},{"timestamp":1742405340000,"open":521.976,"high":521.987,"low":521.867,"close":521.867,"volume":1.0817999839782715},{"timestamp":1742405400000,"open":521.867,"high":521.867,"low":521.706,"close":521.707,"volume":1.5},{"timestamp":1742405460000,"open":521.696,"high":521.746,"low":521.696,"close":521.746,"volume":1.3200000524520874},{"timestamp":1742405520000,"open":521.696,"high":521.877,"low":521.656,"close":521.877,"volume":2.8808999061584473},{"timestamp":1742405580000,"open":521.887,"high":521.996,"low":521.876,"close":521.936,"volume":2.160900115966797},{"timestamp":1742405640000,"open":521.927,"high":521.986,"low":521.867,"close":521.977,"volume":2.254499912261963},{"timestamp":1742405700000,"open":521.917,"high":521.996,"low":521.916,"close":521.996,"volume":3.361799955368042},{"timestamp":1742405760000,"open":522.006,"high":522.167,"low":522.006,"close":522.136,"volume":3.1208999156951904},{"timestamp":1742405820000,"open":522.136,"high":522.677,"low":522.136,"close":522.586,"volume":4.894499778747559},{"timestamp":1742405880000,"open":522.556,"high":522.727,"low":522.556,"close":522.627,"volume":2.2799999713897705},{"timestamp":1742405940000,"open":522.636,"high":522.796,"low":522.636,"close":522.787,"volume":2.283600091934204},{"timestamp":1742406000000,"open":522.817,"high":522.876,"low":522.816,"close":522.827,"volume":1.4417999982833862},{"timestamp":1742406060000,"open":522.716,"high":522.727,"low":522.646,"close":522.696,"volume":1.2000000476837158},{"timestamp":1742406120000,"open":522.697,"high":522.697,"low":522.626,"close":522.637,"volume":0.8108999729156494},{"timestamp":1742406180000,"open":522.606,"high":522.606,"low":522.606,"close":522.606,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":522.606,"high":522.647,"low":522.466,"close":522.467,"volume":1.4127000570297241},{"timestamp":1742406300000,"open":522.467,"high":522.467,"low":522.346,"close":522.346,"volume":1.5299999713897705},{"timestamp":1742406360000,"open":522.346,"high":522.346,"low":522.197,"close":522.197,"volume":1.649999976158142},{"timestamp":1742406420000,"open":522.197,"high":522.197,"low":521.996,"close":521.996,"volume":1.6509000062942505},{"timestamp":1742406480000,"open":522.067,"high":522.067,"low":521.847,"close":521.847,"volume":0.8100000023841858},{"timestamp":1742406540000,"open":521.846,"high":521.847,"low":521.846,"close":521.847,"volume":0.6000000238418579},{"timestamp":1742406600000,"open":521.887,"high":522.097,"low":521.877,"close":522.096,"volume":4.650899887084961},{"timestamp":1742406660000,"open":522.096,"high":522.107,"low":522.096,"close":522.107,"volume":0.36000001430511475},{"timestamp":1742406720000,"open":522.106,"high":522.106,"low":521.896,"close":521.926,"volume":1.5326999425888062},{"timestamp":1742406780000,"open":521.937,"high":521.957,"low":521.926,"close":521.926,"volume":2.884500026702881},{"timestamp":1742406840000,"open":521.937,"high":522.117,"low":521.927,"close":522.077,"volume":1.7999999523162842},{"timestamp":1742406900000,"open":522.077,"high":522.077,"low":522.006,"close":522.007,"volume":0.6000000238418579},{"timestamp":1742406960000,"open":521.996,"high":522.007,"low":521.996,"close":522.006,"volume":1.2008999586105347},{"timestamp":1742407020000,"open":522.007,"high":522.087,"low":522.006,"close":522.016,"volume":4.172699928283691},{"timestamp":1742407080000,"open":522.186,"high":522.197,"low":522.086,"close":522.097,"volume":0.7208999991416931},{"timestamp":1742407140000,"open":522.097,"high":522.097,"low":522.007,"close":522.087,"volume":1.4408999681472778},{"timestamp":1742407200000,"open":522.087,"high":522.427,"low":521.276,"close":522.066,"volume":7.273499965667725},{"timestamp":1742407260000,"open":522.356,"high":522.727,"low":522.256,"close":522.256,"volume":3.2118000984191895},{"timestamp":1742407320000,"open":522.257,"high":522.687,"low":522.256,"close":522.687,"volume":4.68179988861084},{"timestamp":1742407380000,"open":522.507,"high":522.817,"low":522.296,"close":522.377,"volume":3.121799945831299},{"timestamp":1742407440000,"open":522.377,"high":522.377,"low":522.256,"close":522.357,"volume":3.061800003051758},{"timestamp":1742407500000,"open":522.266,"high":522.617,"low":522.156,"close":522.156,"volume":5.201700210571289},{"timestamp":1742407560000,"open":522.147,"high":522.147,"low":521.987,"close":522.007,"volume":0.8427000045776367},{"timestamp":1742407620000,"open":522.006,"high":522.427,"low":522.006,"close":522.417,"volume":1.2036000490188599},{"timestamp":1742407680000,"open":522.417,"high":522.507,"low":522.417,"close":522.506,"volume":0.6000000238418579},{"timestamp":1742407740000,"open":522.825,"high":522.897,"low":522.597,"close":522.837,"volume":2.1654000282287598},{"timestamp":1742407800000,"open":522.836,"high":523.107,"low":522.836,"close":523.107,"volume":1.2027000188827515},{"timestamp":1742407860000,"open":523.116,"high":523.286,"low":523.107,"close":523.116,"volume":0.7235999703407288},{"timestamp":1742407920000,"open":523.257,"high":523.477,"low":523.117,"close":523.477,"volume":2.645400047302246},{"timestamp":1742407980000,"open":523.476,"high":523.476,"low":523.186,"close":523.236,"volume":3.067199945449829},{"timestamp":1742408040000,"open":523.237,"high":523.367,"low":523.147,"close":523.147,"volume":1.5608999729156494},{"timestamp":1742408100000,"open":523.117,"high":523.377,"low":523.116,"close":523.377,"volume":0.8409000039100647},{"timestamp":1742408160000,"open":523.376,"high":523.497,"low":523.376,"close":523.387,"volume":2.4326999187469482},{"timestamp":1742408220000,"open":523.387,"high":523.387,"low":523.006,"close":523.026,"volume":4.921800136566162},{"timestamp":1742408280000,"open":523.146,"high":523.337,"low":523.146,"close":523.207,"volume":1.801800012588501},{"timestamp":1742408340000,"open":523.206,"high":523.207,"low":522.876,"close":522.896,"volume":2.0118000507354736},{"timestamp":1742408400000,"open":522.897,"high":522.897,"low":522.626,"close":522.647,"volume":1.6799999475479126},{"timestamp":1742408460000,"open":522.647,"high":522.657,"low":522.646,"close":522.647,"volume":1.4408999681472778},{"timestamp":1742408520000,"open":522.646,"high":522.697,"low":522.626,"close":522.646,"volume":1.8909000158309937},{"timestamp":1742408580000,"open":522.746,"high":522.807,"low":522.646,"close":522.647,"volume":0.9017999768257141},{"timestamp":1742408640000,"open":522.796,"high":522.916,"low":522.646,"close":522.706,"volume":0.930899977684021},{"timestamp":1742408700000,"open":522.707,"high":522.806,"low":522.706,"close":522.797,"volume":1.2008999586105347},{"timestamp":1742408760000,"open":522.946,"high":522.947,"low":522.766,"close":522.866,"volume":0.6909000277519226},{"timestamp":1742408820000,"open":523.072,"high":523.177,"low":523.016,"close":523.016,"volume":1.0218000411987305},{"timestamp":1742408880000,"open":522.957,"high":522.957,"low":522.646,"close":522.667,"volume":2.549999952316284},{"timestamp":1742408940000,"open":522.667,"high":523.006,"low":522.667,"close":522.686,"volume":1.0527000427246094},{"timestamp":1742409000000,"open":522.696,"high":523.186,"low":522.696,"close":522.996,"volume":4.056300163269043},{"timestamp":1742409060000,"open":523.146,"high":523.387,"low":523.076,"close":523.237,"volume":2.4045000076293945},{"timestamp":1742409120000,"open":523.367,"high":523.887,"low":523.237,"close":523.787,"volume":4.448999881744385},{"timestamp":1742409180000,"open":523.787,"high":523.857,"low":523.267,"close":523.267,"volume":5.978099822998047},{"timestamp":1742409240000,"open":523.267,"high":523.267,"low":522.976,"close":523.077,"volume":13.413599967956543},{"timestamp":1742409300000,"open":523.077,"high":523.316,"low":523.056,"close":523.176,"volume":8.760899543762207},{"timestamp":1742409360000,"open":523.177,"high":523.177,"low":523.176,"close":523.177,"volume":3.359999895095825},{"timestamp":1742409420000,"open":523.176,"high":523.427,"low":523.176,"close":523.427,"volume":1.0800000429153442},{"timestamp":1742409480000,"open":523.427,"high":523.427,"low":522.996,"close":523.006,"volume":4.290900230407715},{"timestamp":1742409540000,"open":523.006,"high":523.037,"low":522.866,"close":522.997,"volume":2.856300115585327},{"timestamp":1742409600000,"open":522.996,"high":523.097,"low":522.816,"close":522.817,"volume":1.7117999792099},{"timestamp":1742409660000,"open":522.817,"high":522.996,"low":522.816,"close":522.977,"volume":0.8417999744415283},{"timestamp":1742409720000,"open":522.976,"high":523.067,"low":522.797,"close":522.797,"volume":2.1026999950408936},{"timestamp":1742409780000,"open":522.936,"high":523.117,"low":522.796,"close":523.116,"volume":1.0527000427246094},{"timestamp":1742409840000,"open":523.117,"high":523.396,"low":523.116,"close":523.117,"volume":2.374500036239624},{"timestamp":1742409900000,"open":523.116,"high":523.477,"low":523.116,"close":523.427,"volume":3.001800060272217},{"timestamp":1742409960000,"open":523.426,"high":523.597,"low":523.116,"close":523.376,"volume":2.5571999549865723},{"timestamp":1742410020000,"open":523.556,"high":523.556,"low":523.366,"close":523.497,"volume":0.6008999943733215},{"timestamp":1742410080000,"open":523.497,"high":523.706,"low":523.496,"close":523.577,"volume":1.801800012588501},{"timestamp":1742410140000,"open":523.576,"high":523.956,"low":523.576,"close":523.716,"volume":1.861799955368042},{"timestamp":1742410200000,"open":523.716,"high":523.897,"low":523.556,"close":523.616,"volume":1.9208999872207642},{"timestamp":1742410260000,"open":523.627,"high":523.787,"low":523.616,"close":523.776,"volume":2.041800022125244},{"timestamp":1742410320000,"open":523.777,"high":524.477,"low":523.776,"close":524.196,"volume":5.087100028991699},{"timestamp":1742410380000,"open":524.196,"high":524.787,"low":524.136,"close":524.547,"volume":5.022600173950195},{"timestamp":1742410440000,"open":524.546,"high":524.547,"low":524.126,"close":524.127,"volume":3.7827000617980957},{"timestamp":1742410500000,"open":524.126,"high":524.236,"low":524.066,"close":524.207,"volume":2.6108999252319336},{"timestamp":1742410560000,"open":524.206,"high":524.347,"low":524.206,"close":524.346,"volume":2.882699966430664},{"timestamp":1742410620000,"open":524.347,"high":525.047,"low":524.346,"close":524.667,"volume":4.98360013961792},{"timestamp":1742410680000,"open":524.656,"high":524.716,"low":524.257,"close":524.257,"volume":2.6445000171661377},{"timestamp":1742410740000,"open":524.257,"high":524.366,"low":524.196,"close":524.197,"volume":1.2899999618530273},{"timestamp":1742410800000,"open":524.187,"high":524.207,"low":524.076,"close":524.206,"volume":2.28629994392395},{"timestamp":1742410860000,"open":524.176,"high":524.176,"low":524.097,"close":524.107,"volume":0.930899977684021},{"timestamp":1742410920000,"open":524.117,"high":524.117,"low":524.106,"close":524.116,"volume":4.713600158691406},{"timestamp":1742410980000,"open":524.107,"high":524.127,"low":524.106,"close":524.126,"volume":2.8817999362945557},{"timestamp":1742411040000,"open":524.106,"high":524.246,"low":523.986,"close":524.246,"volume":2.614500045776367},{"timestamp":1742411100000,"open":524.247,"high":524.837,"low":524.167,"close":524.777,"volume":6.310800075531006},{"timestamp":1742411160000,"open":524.776,"high":525.026,"low":524.776,"close":524.876,"volume":4.051799774169922},{"timestamp":1742411220000,"open":524.907,"high":525.147,"low":524.906,"close":525.147,"volume":5.345399856567383},{"timestamp":1742411280000,"open":525.147,"high":525.227,"low":524.976,"close":525.187,"volume":1.9235999584197998},{"timestamp":1742411340000,"open":525.186,"high":525.437,"low":525.186,"close":525.256,"volume":4.4745001792907715},{"timestamp":1742411400000,"open":525.306,"high":525.87,"low":525.257,"close":525.586,"volume":3.914400100708008},{"timestamp":1742411460000,"open":525.627,"high":525.717,"low":525.336,"close":525.337,"volume":7.718999862670898},{"timestamp":1742411520000,"open":525.127,"high":525.357,"low":525.046,"close":525.097,"volume":3.2190001010894775},{"timestamp":1742411580000,"open":525.166,"high":525.296,"low":525.086,"close":525.146,"volume":3.0699000358581543},{"timestamp":1742411640000,"open":525.197,"high":525.427,"low":525.016,"close":525.396,"volume":4.66349983215332},{"timestamp":1742411700000,"open":525.397,"high":525.437,"low":525.136,"close":525.256,"volume":3.3071999549865723},{"timestamp":1742411760000,"open":525.496,"high":525.497,"low":525.256,"close":525.257,"volume":3.5109000205993652},{"timestamp":1742411820000,"open":525.257,"high":525.257,"low":524.976,"close":525.206,"volume":3.874500036239624},{"timestamp":1742411880000,"open":525.217,"high":525.906,"low":525.216,"close":525.636,"volume":3.8489999771118164},{"timestamp":1742411940000,"open":525.626,"high":525.677,"low":525.616,"close":525.667,"volume":3.096299886703491},{"timestamp":1742412000000,"open":525.667,"high":525.667,"low":525.087,"close":525.087,"volume":2.970900058746338},{"timestamp":1742412060000,"open":525.097,"high":525.157,"low":525.036,"close":525.046,"volume":2.4354000091552734},{"timestamp":1742412120000,"open":525.096,"high":525.24,"low":525.046,"close":525.046,"volume":2.7353999614715576},{"timestamp":1742412180000,"open":525.047,"high":525.126,"low":524.996,"close":525.107,"volume":2.4927000999450684},{"timestamp":1742412240000,"open":525.107,"high":525.207,"low":525.016,"close":525.026,"volume":4.5345001220703125},{"timestamp":1742412300000,"open":525.147,"high":525.157,"low":524.776,"close":524.897,"volume":3.7562999725341797},{"timestamp":1742412360000,"open":524.887,"high":525.026,"low":524.636,"close":524.916,"volume":10.418999671936035},{"timestamp":1742412420000,"open":524.916,"high":524.916,"low":524.406,"close":524.407,"volume":6.759900093078613},{"timestamp":1742412480000,"open":524.71,"high":524.947,"low":524.376,"close":524.377,"volume":9.279000282287598},{"timestamp":1742412540000,"open":524.376,"high":525.006,"low":524.346,"close":524.856,"volume":4.272600173950195},{"timestamp":1742412600000,"open":524.766,"high":525.426,"low":524.766,"close":525.426,"volume":4.658999919891357},{"timestamp":1742412660000,"open":525.506,"high":525.507,"low":524.856,"close":524.896,"volume":3.3362998962402344},{"timestamp":1742412720000,"open":524.876,"high":525.506,"low":524.876,"close":525.167,"volume":5.590799808502197},{"timestamp":1742412780000,"open":525.166,"high":525.697,"low":525.066,"close":525.577,"volume":2.7063000202178955},{"timestamp":1742412840000,"open":525.796,"high":526.006,"low":525.496,"close":525.676,"volume":4.240799903869629},{"timestamp":1742412900000,"open":525.926,"high":526.206,"low":525.296,"close":525.306,"volume":7.089900016784668},{"timestamp":1742412960000,"open":525.297,"high":525.795,"low":525.296,"close":525.795,"volume":5.468100070953369},{"timestamp":1742413020000,"open":525.576,"high":525.946,"low":525.576,"close":525.946,"volume":3.93179988861084},{"timestamp":1742413080000,"open":525.946,"high":526.107,"low":525.687,"close":525.926,"volume":4.443600177764893},{"timestamp":1742413140000,"open":525.887,"high":525.997,"low":525.746,"close":525.776,"volume":3.814500093460083},{"timestamp":1742413200000,"open":525.757,"high":525.916,"low":525.626,"close":525.876,"volume":4.356299877166748},{"timestamp":1742413260000,"open":525.877,"high":526.006,"low":525.876,"close":525.876,"volume":1.6827000379562378},{"timestamp":1742413320000,"open":525.946,"high":525.946,"low":525.566,"close":525.566,"volume":4.442699909210205},{"timestamp":1742413380000,"open":525.577,"high":525.897,"low":525.566,"close":525.587,"volume":5.799900054931641},{"timestamp":1742413440000,"open":525.586,"high":526.087,"low":525.586,"close":526.017,"volume":4.6280999183654785},{"timestamp":1742413500000,"open":526.037,"high":526.427,"low":526.036,"close":526.316,"volume":5.294400215148926},{"timestamp":1742413560000,"open":526.397,"high":526.606,"low":526.316,"close":526.347,"volume":4.507199764251709},{"timestamp":1742413620000,"open":526.336,"high":526.527,"low":526.317,"close":526.396,"volume":2.7372000217437744},{"timestamp":1742413680000,"open":526.397,"high":526.517,"low":526.376,"close":526.406,"volume":6.457200050354004},{"timestamp":1742413740000,"open":526.387,"high":526.557,"low":525.867,"close":526.096,"volume":6.543600082397461},{"timestamp":1742413800000,"open":526.096,"high":526.096,"low":525.356,"close":525.667,"volume":6.67080020904541},{"timestamp":1742413860000,"open":525.666,"high":525.756,"low":525.146,"close":525.647,"volume":9.322500228881836},{"timestamp":1742413920000,"open":525.766,"high":526.187,"low":525.666,"close":526.017,"volume":9.147000312805176},{"timestamp":1742413980000,"open":526.016,"high":526.016,"low":525.837,"close":525.837,"volume":4.657199859619141},{"timestamp":1742414040000,"open":525.826,"high":526.052,"low":525.746,"close":525.867,"volume":4.4217000007629395},{"timestamp":1742414100000,"open":525.856,"high":525.937,"low":525.556,"close":525.646,"volume":8.532600402832031},{"timestamp":1742414160000,"open":525.646,"high":525.716,"low":525.396,"close":525.627,"volume":6.739799976348877},{"timestamp":1742414220000,"open":525.626,"high":525.697,"low":525.216,"close":525.396,"volume":9.704400062561035},{"timestamp":1742414280000,"open":525.396,"high":525.467,"low":525.217,"close":525.226,"volume":9.755399703979492},{"timestamp":1742414340000,"open":525.226,"high":525.427,"low":525.067,"close":525.277,"volume":16.467599868774414}]