[{"timestamp":1742364000000,"open":414.297,"high":414.634,"low":414.297,"close":414.593,"volume":87.55000305175781},{"timestamp":1742364060000,"open":414.583,"high":414.597,"low":414.537,"close":414.552,"volume":65.66000366210938},{"timestamp":1742364120000,"open":414.547,"high":414.581,"low":414.529,"close":414.553,"volume":89.0999984741211},{"timestamp":1742364180000,"open":414.556,"high":414.588,"low":414.545,"close":414.553,"volume":49.31999969482422},{"timestamp":1742364240000,"open":414.559,"high":414.585,"low":414.521,"close":414.554,"volume":59.060001373291016},{"timestamp":1742364300000,"open":414.559,"high":414.626,"low":414.557,"close":414.606,"volume":155.91000366210938},{"timestamp":1742364360000,"open":414.609,"high":414.701,"low":414.604,"close":414.694,"volume":204.2899932861328},{"timestamp":1742364420000,"open":414.694,"high":414.695,"low":414.652,"close":414.673,"volume":236.58999633789062},{"timestamp":1742364480000,"open":414.674,"high":414.708,"low":414.66,"close":414.69,"volume":90.88999938964844},{"timestamp":1742364540000,"open":414.682,"high":414.779,"low":414.664,"close":414.739,"volume":229.72000122070312},{"timestamp":1742364600000,"open":414.756,"high":414.768,"low":414.658,"close":414.662,"volume":165.41000366210938},{"timestamp":1742364660000,"open":414.658,"high":414.744,"low":414.651,"close":414.728,"volume":113.36000061035156},{"timestamp":1742364720000,"open":414.72,"high":414.774,"low":414.711,"close":414.759,"volume":80.11000061035156},{"timestamp":1742364780000,"open":414.755,"high":414.776,"low":414.725,"close":414.758,"volume":75.45999908447266},{"timestamp":1742364840000,"open":414.753,"high":414.802,"low":414.717,"close":414.788,"volume":127.20999908447266},{"timestamp":1742364900000,"open":414.791,"high":414.823,"low":414.773,"close":414.789,"volume":157.25999450683594},{"timestamp":1742364960000,"open":414.789,"high":414.82,"low":414.77,"close":414.774,"volume":162.5500030517578},{"timestamp":1742365020000,"open":414.774,"high":414.814,"low":414.716,"close":414.731,"volume":90.91000366210938},{"timestamp":1742365080000,"open":414.73,"high":414.779,"low":414.713,"close":414.778,"volume":117.08000183105469},{"timestamp":1742365140000,"open":414.766,"high":414.787,"low":414.748,"close":414.754,"volume":47.7400016784668},{"timestamp":1742365200000,"open":414.754,"high":414.832,"low":414.738,"close":414.811,"volume":141.77000427246094},{"timestamp":1742365260000,"open":414.811,"high":414.879,"low":414.794,"close":414.832,"volume":297.5},{"timestamp":1742365320000,"open":414.833,"high":414.849,"low":414.782,"close":414.812,"volume":241.1199951171875},{"timestamp":1742365380000,"open":414.802,"high":414.853,"low":414.786,"close":414.814,"volume":302.67999267578125},{"timestamp":1742365440000,"open":414.8,"high":414.824,"low":414.735,"close":414.737,"volume":278.92999267578125},{"timestamp":1742365500000,"open":414.737,"high":414.814,"low":414.726,"close":414.813,"volume":143.72000122070312},{"timestamp":1742365560000,"open":414.814,"high":414.84,"low":414.769,"close":414.805,"volume":126.38999938964844},{"timestamp":1742365620000,"open":414.815,"high":414.827,"low":414.756,"close":414.804,"volume":111.05000305175781},{"timestamp":1742365680000,"open":414.804,"high":414.829,"low":414.769,"close":414.791,"volume":164.77999877929688},{"timestamp":1742365740000,"open":414.806,"high":414.832,"low":414.769,"close":414.809,"volume":105.63999938964844},{"timestamp":1742365800000,"open":414.813,"high":414.937,"low":414.79,"close":414.933,"volume":185.69000244140625},{"timestamp":1742365860000,"open":414.938,"high":414.975,"low":414.901,"close":414.905,"volume":155.69000244140625},{"timestamp":1742365920000,"open":414.905,"high":414.933,"low":414.845,"close":414.857,"volume":115.55000305175781},{"timestamp":1742365980000,"open":414.861,"high":414.897,"low":414.798,"close":414.815,"volume":298.94000244140625},{"timestamp":1742366040000,"open":414.815,"high":414.843,"low":414.7,"close":414.728,"volume":190.25},{"timestamp":1742366100000,"open":414.728,"high":414.787,"low":414.672,"close":414.691,"volume":86.23999786376953},{"timestamp":1742366160000,"open":414.703,"high":414.727,"low":414.611,"close":414.664,"volume":113.22000122070312},{"timestamp":1742366220000,"open":414.659,"high":414.726,"low":414.652,"close":414.696,"volume":114.05999755859375},{"timestamp":1742366280000,"open":414.697,"high":414.864,"low":414.697,"close":414.814,"volume":363.6000061035156},{"timestamp":1742366340000,"open":414.831,"high":414.889,"low":414.786,"close":414.836,"volume":196.9499969482422},{"timestamp":1742366400000,"open":414.836,"high":414.931,"low":414.817,"close":414.826,"volume":337.5400085449219},{"timestamp":1742366460000,"open":414.827,"high":414.919,"low":414.808,"close":414.873,"volume":249.27999877929688},{"timestamp":1742366520000,"open":414.873,"high":414.901,"low":414.799,"close":414.844,"volume":384.2799987792969},{"timestamp":1742366580000,"open":414.842,"high":414.885,"low":414.826,"close":414.869,"volume":320.739990234375},{"timestamp":1742366640000,"open":414.868,"high":414.904,"low":414.837,"close":414.845,"volume":177.3800048828125},{"timestamp":1742366700000,"open":414.845,"high":414.864,"low":414.795,"close":414.831,"volume":178.44000244140625},{"timestamp":1742366760000,"open":414.827,"high":414.827,"low":414.718,"close":414.78,"volume":164.47000122070312},{"timestamp":1742366820000,"open":414.762,"high":414.839,"low":414.72,"close":414.744,"volume":109.9800033569336},{"timestamp":1742366880000,"open":414.743,"high":414.854,"low":414.707,"close":414.841,"volume":217},{"timestamp":1742366940000,"open":414.843,"high":414.886,"low":414.73,"close":414.812,"volume":291.69000244140625},{"timestamp":1742367000000,"open":414.807,"high":414.835,"low":414.726,"close":414.757,"volume":117.37000274658203},{"timestamp":1742367060000,"open":414.753,"high":414.802,"low":414.736,"close":414.782,"volume":46.59000015258789},{"timestamp":1742367120000,"open":414.769,"high":414.906,"low":414.761,"close":414.773,"volume":169.9600067138672},{"timestamp":1742367180000,"open":414.78,"high":414.884,"low":414.759,"close":414.78,"volume":154.27999877929688},{"timestamp":1742367240000,"open":414.781,"high":414.847,"low":414.779,"close":414.828,"volume":123.30000305175781},{"timestamp":1742367300000,"open":414.823,"high":414.847,"low":414.773,"close":414.776,"volume":102.0999984741211},{"timestamp":1742367360000,"open":414.791,"high":414.965,"low":414.773,"close":414.933,"volume":50.529998779296875},{"timestamp":1742367420000,"open":414.928,"high":415.168,"low":414.928,"close":415.125,"volume":99.80000305175781},{"timestamp":1742367480000,"open":415.124,"high":415.277,"low":415.096,"close":415.259,"volume":117.79000091552734},{"timestamp":1742367540000,"open":415.236,"high":415.352,"low":415.226,"close":415.293,"volume":259.3999938964844},{"timestamp":1742367600000,"open":415.322,"high":415.415,"low":415.267,"close":415.401,"volume":234.94000244140625},{"timestamp":1742367660000,"open":415.405,"high":415.566,"low":415.405,"close":415.535,"volume":161.6999969482422},{"timestamp":1742367720000,"open":415.527,"high":415.568,"low":415.475,"close":415.511,"volume":121.66000366210938},{"timestamp":1742367780000,"open":415.511,"high":415.512,"low":415.445,"close":415.494,"volume":114.7300033569336},{"timestamp":1742367840000,"open":415.497,"high":415.655,"low":415.476,"close":415.636,"volume":121.66000366210938},{"timestamp":1742367900000,"open":415.637,"high":415.668,"low":415.581,"close":415.664,"volume":133.2100067138672},{"timestamp":1742367960000,"open":415.654,"high":415.69,"low":415.568,"close":415.665,"volume":134.75},{"timestamp":1742368020000,"open":415.655,"high":415.77,"low":415.655,"close":415.702,"volume":102.41000366210938},{"timestamp":1742368080000,"open":415.702,"high":415.837,"low":415.697,"close":415.827,"volume":57.75},{"timestamp":1742368140000,"open":415.824,"high":416.013,"low":415.807,"close":415.99,"volume":91.62999725341797},{"timestamp":1742368200000,"open":415.995,"high":416.119,"low":415.911,"close":416.054,"volume":80.08000183105469},{"timestamp":1742368260000,"open":416.044,"high":416.139,"low":416.044,"close":416.075,"volume":75.45999908447266},{"timestamp":1742368320000,"open":416.079,"high":416.228,"low":416.029,"close":416.202,"volume":82.38999938964844},{"timestamp":1742368380000,"open":416.203,"high":416.334,"low":416.203,"close":416.332,"volume":76.2300033569336},{"timestamp":1742368440000,"open":416.337,"high":416.338,"low":416.195,"close":416.219,"volume":85.31999969482422},{"timestamp":1742368500000,"open":416.218,"high":416.274,"low":416.106,"close":416.244,"volume":53.52000045776367},{"timestamp":1742368560000,"open":416.239,"high":416.412,"low":416.194,"close":416.391,"volume":90.86000061035156},{"timestamp":1742368620000,"open":416.381,"high":416.443,"low":416.32,"close":416.402,"volume":76.2300033569336},{"timestamp":1742368680000,"open":416.396,"high":416.518,"low":416.396,"close":416.504,"volume":74.69000244140625},{"timestamp":1742368740000,"open":416.509,"high":416.57,"low":416.496,"close":416.557,"volume":48.5099983215332},{"timestamp":1742368800000,"open":416.571,"high":416.571,"low":416.43,"close":416.477,"volume":63.13999938964844},{"timestamp":1742368860000,"open":416.485,"high":416.62,"low":416.485,"close":416.577,"volume":57.75},{"timestamp":1742368920000,"open":416.577,"high":416.594,"low":416.537,"close":416.559,"volume":66.22000122070312},{"timestamp":1742368980000,"open":416.572,"high":416.764,"low":416.517,"close":416.518,"volume":91.62999725341797},{"timestamp":1742369040000,"open":416.526,"high":416.594,"low":416.496,"close":416.574,"volume":50.04999923706055},{"timestamp":1742369100000,"open":416.582,"high":416.591,"low":416.514,"close":416.574,"volume":49.279998779296875},{"timestamp":1742369160000,"open":416.578,"high":416.586,"low":416.391,"close":416.415,"volume":84.69999694824219},{"timestamp":1742369220000,"open":416.42,"high":416.614,"low":416.385,"close":416.573,"volume":86.23999786376953},{"timestamp":1742369280000,"open":416.57,"high":416.642,"low":416.56,"close":416.616,"volume":70.83999633789062},{"timestamp":1742369340000,"open":416.62,"high":416.662,"low":416.607,"close":416.635,"volume":61.599998474121094},{"timestamp":1742369400000,"open":416.661,"high":417.137,"low":416.656,"close":417.137,"volume":158.6199951171875},{"timestamp":1742369460000,"open":417.118,"high":417.199,"low":416.96,"close":417.165,"volume":188.7899932861328},{"timestamp":1742369520000,"open":417.162,"high":417.503,"low":417.162,"close":417.477,"volume":160.92999267578125},{"timestamp":1742369580000,"open":417.477,"high":417.821,"low":417.471,"close":417.821,"volume":111.0199966430664},{"timestamp":1742369640000,"open":417.826,"high":418.019,"low":417.747,"close":418.019,"volume":98.55999755859375},{"timestamp":1742369700000,"open":418.027,"high":418.467,"low":418.027,"close":418.447,"volume":173.63999938964844},{"timestamp":1742369760000,"open":418.451,"high":418.866,"low":418.395,"close":418.866,"volume":194.1199951171875},{"timestamp":1742369820000,"open":418.866,"high":420.048,"low":418.826,"close":419.851,"volume":380.7200012207031},{"timestamp":1742369880000,"open":419.855,"high":420.105,"low":419.593,"close":419.824,"volume":290.4800109863281},{"timestamp":1742369940000,"open":419.815,"high":419.869,"low":419.19,"close":419.372,"volume":254.1300048828125},{"timestamp":1742370000000,"open":419.372,"high":419.651,"low":419.303,"close":419.318,"volume":288.8900146484375},{"timestamp":1742370060000,"open":419.321,"high":419.734,"low":419.129,"close":419.215,"volume":220.5500030517578},{"timestamp":1742370120000,"open":419.214,"high":419.349,"low":419.1,"close":419.299,"volume":181.0399932861328},{"timestamp":1742370180000,"open":419.288,"high":419.612,"low":419.277,"close":419.499,"volume":218.36000061035156},{"timestamp":1742370240000,"open":419.501,"high":419.65,"low":419.177,"close":419.177,"volume":106.05000305175781},{"timestamp":1742370300000,"open":419.177,"high":419.359,"low":419.172,"close":419.345,"volume":137.55999755859375},{"timestamp":1742370360000,"open":419.345,"high":419.555,"low":419.286,"close":419.418,"volume":135.32000732421875},{"timestamp":1742370420000,"open":419.422,"high":419.59,"low":419.372,"close":419.496,"volume":135.33999633789062},{"timestamp":1742370480000,"open":419.515,"high":419.738,"low":419.399,"close":419.67,"volume":155.72999572753906},{"timestamp":1742370540000,"open":419.674,"high":419.674,"low":419.265,"close":419.266,"volume":102.9800033569336},{"timestamp":1742370600000,"open":419.256,"high":419.319,"low":418.945,"close":418.97,"volume":180.41000366210938},{"timestamp":1742370660000,"open":419.019,"high":419.125,"low":418.88,"close":418.884,"volume":177.0800018310547},{"timestamp":1742370720000,"open":418.885,"high":418.888,"low":418.242,"close":418.373,"volume":205.35000610351562},{"timestamp":1742370780000,"open":418.369,"high":418.599,"low":418.34,"close":418.593,"volume":185.2899932861328},{"timestamp":1742370840000,"open":418.601,"high":418.661,"low":418.479,"close":418.504,"volume":229.27999877929688},{"timestamp":1742370900000,"open":418.46,"high":418.46,"low":418.286,"close":418.3,"volume":150.27000427246094},{"timestamp":1742370960000,"open":418.301,"high":418.334,"low":418.246,"close":418.307,"volume":152.8300018310547},{"timestamp":1742371020000,"open":418.307,"high":418.362,"low":418.238,"close":418.262,"volume":177.7100067138672},{"timestamp":1742371080000,"open":418.246,"high":418.401,"low":418.246,"close":418.322,"volume":210.0800018310547},{"timestamp":1742371140000,"open":418.318,"high":418.318,"low":417.885,"close":417.885,"volume":166.08999633789062},{"timestamp":1742371200000,"open":417.888,"high":417.902,"low":417.537,"close":417.796,"volume":173.5800018310547},{"timestamp":1742371260000,"open":417.792,"high":417.985,"low":417.787,"close":417.816,"volume":133.99000549316406},{"timestamp":1742371320000,"open":417.825,"high":417.826,"low":417.614,"close":417.695,"volume":105.19999694824219},{"timestamp":1742371380000,"open":417.694,"high":417.695,"low":417.548,"close":417.592,"volume":120.87000274658203},{"timestamp":1742371440000,"open":417.597,"high":417.713,"low":417.553,"close":417.686,"volume":151.5500030517578},{"timestamp":1742371500000,"open":417.68,"high":417.839,"low":417.396,"close":417.396,"volume":93},{"timestamp":1742371560000,"open":417.381,"high":417.623,"low":417.375,"close":417.453,"volume":77.98999786376953},{"timestamp":1742371620000,"open":417.447,"high":417.525,"low":417.3,"close":417.301,"volume":95.08999633789062},{"timestamp":1742371680000,"open":417.305,"high":417.444,"low":417.292,"close":417.423,"volume":124.9000015258789},{"timestamp":1742371740000,"open":417.457,"high":417.599,"low":417.457,"close":417.561,"volume":116.25},{"timestamp":1742371800000,"open":417.547,"high":417.654,"low":417.495,"close":417.55,"volume":94.72000122070312},{"timestamp":1742371860000,"open":417.541,"high":417.574,"low":417.463,"close":417.484,"volume":67.41000366210938},{"timestamp":1742371920000,"open":417.484,"high":417.502,"low":417.45,"close":417.459,"volume":40.560001373291016},{"timestamp":1742371980000,"open":417.463,"high":417.506,"low":417.416,"close":417.435,"volume":59.04999923706055},{"timestamp":1742372040000,"open":417.412,"high":417.443,"low":417.236,"close":417.239,"volume":69.0999984741211},{"timestamp":1742372100000,"open":417.242,"high":417.395,"low":417.171,"close":417.299,"volume":86.54000091552734},{"timestamp":1742372160000,"open":417.281,"high":417.286,"low":417.128,"close":417.207,"volume":96.45999908447266},{"timestamp":1742372220000,"open":417.207,"high":417.241,"low":417.106,"close":417.123,"volume":56.31999969482422},{"timestamp":1742372280000,"open":417.127,"high":417.202,"low":417.105,"close":417.127,"volume":50.15999984741211},{"timestamp":1742372340000,"open":417.136,"high":417.136,"low":417.079,"close":417.093,"volume":23.8700008392334},{"timestamp":1742372400000,"open":417.097,"high":417.146,"low":417.009,"close":417.031,"volume":18.040000915527344},{"timestamp":1742372460000,"open":417.028,"high":417.08,"low":417.028,"close":417.053,"volume":7.050000190734863},{"timestamp":1742372520000,"open":417.058,"high":417.128,"low":416.948,"close":416.971,"volume":14.4399995803833},{"timestamp":1742372580000,"open":416.975,"high":417.01,"low":416.94,"close":416.944,"volume":34},{"timestamp":1742372640000,"open":416.945,"high":416.967,"low":416.811,"close":416.9,"volume":73.38999938964844},{"timestamp":1742372700000,"open":416.891,"high":416.91,"low":416.854,"close":416.907,"volume":58.90999984741211},{"timestamp":1742372760000,"open":416.906,"high":416.927,"low":416.868,"close":416.881,"volume":81.02999877929688},{"timestamp":1742372820000,"open":416.872,"high":416.918,"low":416.872,"close":416.889,"volume":85.69000244140625},{"timestamp":1742372880000,"open":416.889,"high":417.065,"low":416.833,"close":417,"volume":88.68000030517578},{"timestamp":1742372940000,"open":417.001,"high":417.019,"low":416.959,"close":417.005,"volume":102.8499984741211},{"timestamp":1742373000000,"open":417.006,"high":417.048,"low":416.87,"close":416.885,"volume":117.11000061035156},{"timestamp":1742373060000,"open":416.885,"high":416.943,"low":416.861,"close":416.941,"volume":111.4000015258789},{"timestamp":1742373120000,"open":416.949,"high":417.165,"low":416.949,"close":417.11,"volume":96.30000305175781},{"timestamp":1742373180000,"open":417.097,"high":417.245,"low":417.091,"close":417.23,"volume":100.91000366210938},{"timestamp":1742373240000,"open":417.222,"high":417.328,"low":417.201,"close":417.27,"volume":80.47000122070312},{"timestamp":1742373300000,"open":417.265,"high":417.412,"low":417.238,"close":417.344,"volume":120.25},{"timestamp":1742373360000,"open":417.344,"high":417.348,"low":417.255,"close":417.304,"volume":120.8499984741211},{"timestamp":1742373420000,"open":417.3,"high":417.324,"low":417.267,"close":417.324,"volume":104.16999816894531},{"timestamp":1742373480000,"open":417.329,"high":417.441,"low":417.32,"close":417.44,"volume":89.80999755859375},{"timestamp":1742373540000,"open":417.439,"high":417.51,"low":417.389,"close":417.51,"volume":98.56999969482422},{"timestamp":1742373600000,"open":417.51,"high":417.766,"low":417.463,"close":417.689,"volume":147.11000061035156},{"timestamp":1742373660000,"open":417.688,"high":417.763,"low":417.652,"close":417.698,"volume":186.38999938964844},{"timestamp":1742373720000,"open":417.69,"high":417.788,"low":417.652,"close":417.747,"volume":100.16999816894531},{"timestamp":1742373780000,"open":417.733,"high":417.896,"low":417.657,"close":417.841,"volume":127.97000122070312},{"timestamp":1742373840000,"open":417.84,"high":417.952,"low":417.82,"close":417.82,"volume":97.41999816894531},{"timestamp":1742373900000,"open":417.821,"high":417.876,"low":417.811,"close":417.838,"volume":104.66000366210938},{"timestamp":1742373960000,"open":417.837,"high":417.837,"low":417.73,"close":417.806,"volume":102.1500015258789},{"timestamp":1742374020000,"open":417.803,"high":418.134,"low":417.765,"close":418.028,"volume":162.1199951171875},{"timestamp":1742374080000,"open":418.033,"high":418.129,"low":417.959,"close":418.046,"volume":154.89999389648438},{"timestamp":1742374140000,"open":418.051,"high":418.135,"low":418.05,"close":418.087,"volume":133.2100067138672},{"timestamp":1742374200000,"open":418.079,"high":418.241,"low":418.054,"close":418.239,"volume":135.16000366210938},{"timestamp":1742374260000,"open":418.23,"high":418.324,"low":418.128,"close":418.296,"volume":104.62000274658203},{"timestamp":1742374320000,"open":418.287,"high":418.321,"low":418.251,"close":418.295,"volume":112.31999969482422},{"timestamp":1742374380000,"open":418.29,"high":418.353,"low":418.264,"close":418.286,"volume":99.47000122070312},{"timestamp":1742374440000,"open":418.287,"high":418.312,"low":418.105,"close":418.112,"volume":90.36000061035156},{"timestamp":1742374500000,"open":418.108,"high":418.125,"low":417.905,"close":417.963,"volume":106.11000061035156},{"timestamp":1742374560000,"open":417.962,"high":418.067,"low":417.945,"close":418.051,"volume":91.8499984741211},{"timestamp":1742374620000,"open":418.061,"high":418.233,"low":418.041,"close":418.22,"volume":83},{"timestamp":1742374680000,"open":418.214,"high":418.243,"low":418.192,"close":418.211,"volume":87.58000183105469},{"timestamp":1742374740000,"open":418.213,"high":418.312,"low":418.17,"close":418.275,"volume":141},{"timestamp":1742374800000,"open":418.279,"high":418.395,"low":418.279,"close":418.388,"volume":120.19999694824219},{"timestamp":1742374860000,"open":418.405,"high":418.414,"low":418.264,"close":418.287,"volume":95.4800033569336},{"timestamp":1742374920000,"open":418.287,"high":418.412,"low":418.277,"close":418.347,"volume":97.08000183105469},{"timestamp":1742374980000,"open":418.359,"high":418.428,"low":418.333,"close":418.428,"volume":97.87000274658203},{"timestamp":1742375040000,"open":418.429,"high":418.456,"low":418.303,"close":418.42,"volume":90.4800033569336},{"timestamp":1742375100000,"open":418.389,"high":418.472,"low":418.368,"close":418.412,"volume":90.27999877929688},{"timestamp":1742375160000,"open":418.416,"high":418.468,"low":418.4,"close":418.467,"volume":70.51000213623047},{"timestamp":1742375220000,"open":418.46,"high":418.493,"low":418.354,"close":418.367,"volume":74.69999694824219},{"timestamp":1742375280000,"open":418.368,"high":418.368,"low":418.319,"close":418.34,"volume":87.55000305175781},{"timestamp":1742375340000,"open":418.339,"high":418.375,"low":418.323,"close":418.338,"volume":30.65999984741211},{"timestamp":1742375400000,"open":418.344,"high":418.369,"low":418.31,"close":418.316,"volume":27.950000762939453},{"timestamp":1742375460000,"open":418.315,"high":418.315,"low":418.194,"close":418.221,"volume":63.13999938964844},{"timestamp":1742375520000,"open":418.224,"high":418.286,"low":418.224,"close":418.281,"volume":60.060001373291016},{"timestamp":1742375580000,"open":418.285,"high":418.445,"low":418.285,"close":418.391,"volume":72.91000366210938},{"timestamp":1742375640000,"open":418.391,"high":418.431,"low":418.327,"close":418.431,"volume":82.41000366210938},{"timestamp":1742375700000,"open":418.425,"high":418.51,"low":418.411,"close":418.411,"volume":84.80000305175781},{"timestamp":1742375760000,"open":418.411,"high":418.514,"low":418.407,"close":418.513,"volume":49.279998779296875},{"timestamp":1742375820000,"open":418.514,"high":418.575,"low":418.438,"close":418.469,"volume":87.87000274658203},{"timestamp":1742375880000,"open":418.469,"high":418.589,"low":418.461,"close":418.57,"volume":129.4199981689453},{"timestamp":1742375940000,"open":418.579,"high":418.609,"low":418.561,"close":418.596,"volume":75.66000366210938},{"timestamp":1742376000000,"open":418.597,"high":418.61,"low":418.553,"close":418.557,"volume":59.290000915527344},{"timestamp":1742376060000,"open":418.562,"high":418.571,"low":418.513,"close":418.544,"volume":62.369998931884766},{"timestamp":1742376120000,"open":418.547,"high":418.548,"low":418.48,"close":418.498,"volume":57.75},{"timestamp":1742376180000,"open":418.498,"high":418.514,"low":418.094,"close":418.115,"volume":150.25999450683594},{"timestamp":1742376240000,"open":418.111,"high":418.132,"low":417.963,"close":418.013,"volume":85.11000061035156},{"timestamp":1742376300000,"open":418.011,"high":418.011,"low":417.912,"close":418.007,"volume":54.11000061035156},{"timestamp":1742376360000,"open":418.007,"high":418.011,"low":417.865,"close":417.883,"volume":41.79999923706055},{"timestamp":1742376420000,"open":417.89,"high":417.921,"low":417.798,"close":417.846,"volume":102.76000213623047},{"timestamp":1742376480000,"open":417.841,"high":417.858,"low":417.345,"close":417.345,"volume":300.95001220703125},{"timestamp":1742376540000,"open":417.345,"high":417.469,"low":417.149,"close":417.149,"volume":72.54000091552734},{"timestamp":1742376600000,"open":417.151,"high":417.182,"low":417.084,"close":417.107,"volume":122.62999725341797},{"timestamp":1742376660000,"open":417.104,"high":417.176,"low":416.976,"close":417.04,"volume":83.19999694824219},{"timestamp":1742376720000,"open":417.041,"high":417.041,"low":416.896,"close":416.896,"volume":86.69999694824219},{"timestamp":1742376780000,"open":416.9,"high":417.031,"low":416.896,"close":416.994,"volume":113.26000213623047},{"timestamp":1742376840000,"open":416.995,"high":417.069,"low":416.994,"close":417.04,"volume":87.05000305175781},{"timestamp":1742376900000,"open":417.045,"high":417.111,"low":417.007,"close":417.104,"volume":70.91000366210938},{"timestamp":1742376960000,"open":417.09,"high":417.125,"low":417.025,"close":417.025,"volume":89.38999938964844},{"timestamp":1742377020000,"open":417.025,"high":417.046,"low":416.806,"close":416.826,"volume":77.16999816894531},{"timestamp":1742377080000,"open":416.826,"high":416.862,"low":416.787,"close":416.804,"volume":126.1500015258789},{"timestamp":1742377140000,"open":416.818,"high":416.818,"low":416.773,"close":416.814,"volume":73.69999694824219},{"timestamp":1742377200000,"open":416.814,"high":416.851,"low":416.793,"close":416.813,"volume":44.59000015258789},{"timestamp":1742377260000,"open":416.813,"high":416.886,"low":416.798,"close":416.831,"volume":45.0099983215332},{"timestamp":1742377320000,"open":416.848,"high":416.866,"low":416.815,"close":416.857,"volume":74.69999694824219},{"timestamp":1742377380000,"open":416.861,"high":416.91,"low":416.851,"close":416.868,"volume":66.98999786376953},{"timestamp":1742377440000,"open":416.872,"high":417.005,"low":416.871,"close":416.914,"volume":110.5999984741211},{"timestamp":1742377500000,"open":416.914,"high":416.971,"low":416.861,"close":416.96,"volume":55.709999084472656},{"timestamp":1742377560000,"open":416.958,"high":416.958,"low":416.857,"close":416.87,"volume":65.69000244140625},{"timestamp":1742377620000,"open":416.865,"high":416.899,"low":416.773,"close":416.779,"volume":49.279998779296875},{"timestamp":1742377680000,"open":416.778,"high":416.792,"low":416.673,"close":416.702,"volume":83.66999816894531},{"timestamp":1742377740000,"open":416.701,"high":416.715,"low":416.401,"close":416.408,"volume":64.18000030517578},{"timestamp":1742377800000,"open":416.432,"high":416.436,"low":416.301,"close":416.313,"volume":95.04000091552734},{"timestamp":1742377860000,"open":416.317,"high":416.344,"low":416.146,"close":416.16,"volume":128.32000732421875},{"timestamp":1742377920000,"open":416.155,"high":416.204,"low":416.04,"close":416.059,"volume":120.25},{"timestamp":1742377980000,"open":416.059,"high":416.163,"low":416.048,"close":416.115,"volume":112.18000030517578},{"timestamp":1742378040000,"open":416.123,"high":416.272,"low":416.123,"close":416.257,"volume":98.5},{"timestamp":1742378100000,"open":416.256,"high":416.466,"low":416.256,"close":416.339,"volume":116.08000183105469},{"timestamp":1742378160000,"open":416.34,"high":416.341,"low":416.168,"close":416.209,"volume":111.77999877929688},{"timestamp":1742378220000,"open":416.195,"high":416.556,"low":416.169,"close":416.502,"volume":224.9600067138672},{"timestamp":1742378280000,"open":416.505,"high":416.726,"low":416.504,"close":416.524,"volume":166.8000030517578},{"timestamp":1742378340000,"open":416.524,"high":416.653,"low":416.437,"close":416.601,"volume":162.89999389648438},{"timestamp":1742378400000,"open":416.645,"high":416.741,"low":416.491,"close":416.502,"volume":96.5199966430664},{"timestamp":1742378460000,"open":416.497,"high":416.528,"low":416.444,"close":416.526,"volume":77.86000061035156},{"timestamp":1742378520000,"open":416.527,"high":416.605,"low":416.491,"close":416.552,"volume":68.20999908447266},{"timestamp":1742378580000,"open":416.552,"high":416.591,"low":416.395,"close":416.468,"volume":109.76000213623047},{"timestamp":1742378640000,"open":416.474,"high":416.49,"low":416.265,"close":416.3,"volume":89.31999969482422},{"timestamp":1742378700000,"open":416.3,"high":416.34,"low":416.201,"close":416.221,"volume":96.25},{"timestamp":1742378760000,"open":416.221,"high":416.308,"low":416.221,"close":416.308,"volume":89.31999969482422},{"timestamp":1742378820000,"open":416.308,"high":416.447,"low":416.272,"close":416.289,"volume":83.93000030517578},{"timestamp":1742378880000,"open":416.293,"high":416.313,"low":416.228,"close":416.292,"volume":92.41000366210938},{"timestamp":1742378940000,"open":416.292,"high":416.385,"low":416.254,"close":416.266,"volume":89.20999908447266},{"timestamp":1742379000000,"open":416.27,"high":416.327,"low":416.205,"close":416.274,"volume":82.63999938964844},{"timestamp":1742379060000,"open":416.279,"high":416.308,"low":416.191,"close":416.217,"volume":56.209999084472656},{"timestamp":1742379120000,"open":416.221,"high":416.235,"low":416.131,"close":416.139,"volume":90.86000061035156},{"timestamp":1742379180000,"open":416.134,"high":416.209,"low":416.131,"close":416.14,"volume":81.62000274658203},{"timestamp":1742379240000,"open":416.14,"high":416.178,"low":416.091,"close":416.132,"volume":100.2300033569336},{"timestamp":1742379300000,"open":416.131,"high":416.377,"low":416.113,"close":416.377,"volume":83.13999938964844},{"timestamp":1742379360000,"open":416.374,"high":416.452,"low":416.374,"close":416.382,"volume":85.0999984741211},{"timestamp":1742379420000,"open":416.378,"high":416.439,"low":416.378,"close":416.438,"volume":38.2400016784668},{"timestamp":1742379480000,"open":416.438,"high":416.444,"low":416.339,"close":416.343,"volume":75.66999816894531},{"timestamp":1742379540000,"open":416.336,"high":416.347,"low":416.274,"close":416.279,"volume":43.88999938964844},{"timestamp":1742379600000,"open":416.287,"high":416.318,"low":416.274,"close":416.275,"volume":50.470001220703125},{"timestamp":1742379660000,"open":416.274,"high":416.288,"low":416.191,"close":416.201,"volume":80.08000183105469},{"timestamp":1742379720000,"open":416.183,"high":416.221,"low":416.178,"close":416.195,"volume":48.5099983215332},{"timestamp":1742379780000,"open":416.196,"high":416.208,"low":416.156,"close":416.201,"volume":60.060001373291016},{"timestamp":1742379840000,"open":416.2,"high":416.227,"low":416.187,"close":416.216,"volume":56.11000061035156},{"timestamp":1742379900000,"open":416.217,"high":416.313,"low":416.212,"close":416.313,"volume":98.05999755859375},{"timestamp":1742379960000,"open":416.314,"high":416.533,"low":416.296,"close":416.448,"volume":114.05000305175781},{"timestamp":1742380020000,"open":416.426,"high":416.45,"low":416.398,"close":416.398,"volume":47.810001373291016},{"timestamp":1742380080000,"open":416.399,"high":416.587,"low":416.39,"close":416.552,"volume":88.01000213623047},{"timestamp":1742380140000,"open":416.555,"high":416.6,"low":416.53,"close":416.569,"volume":66.22000122070312},{"timestamp":1742380200000,"open":416.57,"high":416.697,"low":416.569,"close":416.583,"volume":68.18000030517578},{"timestamp":1742380260000,"open":416.586,"high":416.648,"low":416.571,"close":416.571,"volume":58.90999984741211},{"timestamp":1742380320000,"open":416.563,"high":416.731,"low":416.558,"close":416.643,"volume":66.80999755859375},{"timestamp":1742380380000,"open":416.642,"high":416.709,"low":416.633,"close":416.708,"volume":85.69000244140625},{"timestamp":1742380440000,"open":416.728,"high":416.81,"low":416.725,"close":416.734,"volume":61.75},{"timestamp":1742380500000,"open":416.733,"high":416.812,"low":416.713,"close":416.803,"volume":44.72999954223633},{"timestamp":1742380560000,"open":416.799,"high":416.8,"low":416.769,"close":416.786,"volume":23.100000381469727},{"timestamp":1742380620000,"open":416.786,"high":416.92,"low":416.781,"close":416.907,"volume":41.58000183105469},{"timestamp":1742380680000,"open":416.902,"high":416.953,"low":416.875,"close":416.927,"volume":62.369998931884766},{"timestamp":1742380740000,"open":416.927,"high":417.001,"low":416.918,"close":416.957,"volume":62.369998931884766},{"timestamp":1742380800000,"open":416.956,"high":417.087,"low":416.952,"close":417.042,"volume":48.5099983215332},{"timestamp":1742380860000,"open":417.047,"high":417.072,"low":416.986,"close":417.072,"volume":29.260000228881836},{"timestamp":1742380920000,"open":417.067,"high":417.072,"low":416.997,"close":417.039,"volume":42.349998474121094},{"timestamp":1742380980000,"open":417.039,"high":417.07,"low":417.019,"close":417.06,"volume":20.020000457763672},{"timestamp":1742381040000,"open":417.056,"high":417.142,"low":417.02,"close":417.021,"volume":121.30999755859375},{"timestamp":1742381100000,"open":417.022,"high":417.028,"low":416.817,"close":417.004,"volume":60.150001525878906},{"timestamp":1742381160000,"open":416.999,"high":417.058,"low":416.907,"close":417.054,"volume":38.91999816894531},{"timestamp":1742381220000,"open":417.046,"high":417.068,"low":416.915,"close":416.929,"volume":77.08000183105469},{"timestamp":1742381280000,"open":416.929,"high":416.994,"low":416.845,"close":416.871,"volume":84.69999694824219},{"timestamp":1742381340000,"open":416.87,"high":416.871,"low":416.712,"close":416.726,"volume":83.16000366210938},{"timestamp":1742381400000,"open":416.731,"high":416.833,"low":416.701,"close":416.815,"volume":60.060001373291016},{"timestamp":1742381460000,"open":416.815,"high":416.815,"low":416.671,"close":416.732,"volume":71.66999816894531},{"timestamp":1742381520000,"open":416.737,"high":416.763,"low":416.7,"close":416.75,"volume":40.88999938964844},{"timestamp":1742381580000,"open":416.746,"high":416.766,"low":416.687,"close":416.696,"volume":38.560001373291016},{"timestamp":1742381640000,"open":416.691,"high":416.701,"low":416.652,"close":416.669,"volume":18.479999542236328},{"timestamp":1742381700000,"open":416.67,"high":416.697,"low":416.656,"close":416.692,"volume":42.529998779296875},{"timestamp":1742381760000,"open":416.687,"high":416.687,"low":416.473,"close":416.56,"volume":74.91999816894531},{"timestamp":1742381820000,"open":416.567,"high":416.702,"low":416.567,"close":416.664,"volume":34.560001373291016},{"timestamp":1742381880000,"open":416.658,"high":416.692,"low":416.655,"close":416.687,"volume":10.800000190734863},{"timestamp":1742381940000,"open":416.686,"high":416.686,"low":416.617,"close":416.636,"volume":22.40999984741211},{"timestamp":1742382000000,"open":416.635,"high":416.644,"low":416.584,"close":416.584,"volume":7.760000228881836},{"timestamp":1742382060000,"open":416.594,"high":416.597,"low":416.409,"close":416.419,"volume":26.010000228881836},{"timestamp":1742382120000,"open":416.415,"high":416.54,"low":416.415,"close":416.526,"volume":48.7599983215332},{"timestamp":1742382180000,"open":416.527,"high":416.532,"low":416.413,"close":416.459,"volume":26.639999389648438},{"timestamp":1742382240000,"open":416.451,"high":416.467,"low":416.423,"close":416.436,"volume":45.84000015258789},{"timestamp":1742382300000,"open":416.437,"high":416.451,"low":416.304,"close":416.329,"volume":37.08000183105469},{"timestamp":1742382360000,"open":416.324,"high":416.375,"low":416.279,"close":416.342,"volume":67.44000244140625},{"timestamp":1742382420000,"open":416.337,"high":416.354,"low":416.113,"close":416.114,"volume":37.619998931884766},{"timestamp":1742382480000,"open":416.115,"high":416.115,"low":415.946,"close":416.004,"volume":47.130001068115234},{"timestamp":1742382540000,"open":416.001,"high":416.041,"low":415.938,"close":415.969,"volume":57.75},{"timestamp":1742382600000,"open":415.978,"high":416.013,"low":415.938,"close":415.96,"volume":41.58000183105469},{"timestamp":1742382660000,"open":415.955,"high":415.955,"low":415.809,"close":415.853,"volume":63.970001220703125},{"timestamp":1742382720000,"open":415.853,"high":415.887,"low":415.839,"close":415.867,"volume":56.65999984741211},{"timestamp":1742382780000,"open":415.866,"high":415.874,"low":415.77,"close":415.794,"volume":75.22000122070312},{"timestamp":1742382840000,"open":415.794,"high":415.852,"low":415.746,"close":415.836,"volume":69.4000015258789},{"timestamp":1742382900000,"open":415.836,"high":415.869,"low":415.782,"close":415.868,"volume":51.22999954223633},{"timestamp":1742382960000,"open":415.868,"high":415.868,"low":415.597,"close":415.641,"volume":87.48999786376953},{"timestamp":1742383020000,"open":415.638,"high":415.667,"low":415.52,"close":415.56,"volume":116.66999816894531},{"timestamp":1742383080000,"open":415.559,"high":415.62,"low":415.434,"close":415.434,"volume":123.36000061035156},{"timestamp":1742383140000,"open":415.436,"high":415.623,"low":415.408,"close":415.591,"volume":103.0999984741211},{"timestamp":1742383200000,"open":415.621,"high":415.795,"low":415.515,"close":415.778,"volume":100.9800033569336},{"timestamp":1742383260000,"open":415.777,"high":415.807,"low":415.748,"close":415.791,"volume":81.18000030517578},{"timestamp":1742383320000,"open":415.796,"high":415.826,"low":415.779,"close":415.813,"volume":50.47999954223633},{"timestamp":1742383380000,"open":415.787,"high":415.795,"low":415.712,"close":415.763,"volume":59.060001373291016},{"timestamp":1742383440000,"open":415.763,"high":415.851,"low":415.763,"close":415.805,"volume":43.900001525878906},{"timestamp":1742383500000,"open":415.801,"high":415.805,"low":415.641,"close":415.66,"volume":84.95999908447266},{"timestamp":1742383560000,"open":415.663,"high":415.727,"low":415.581,"close":415.626,"volume":68.86000061035156},{"timestamp":1742383620000,"open":415.63,"high":415.659,"low":415.607,"close":415.644,"volume":34.349998474121094},{"timestamp":1742383680000,"open":415.63,"high":415.631,"low":415.469,"close":415.614,"volume":45.36000061035156},{"timestamp":1742383740000,"open":415.613,"high":415.63,"low":415.493,"close":415.553,"volume":94.62000274658203},{"timestamp":1742383800000,"open":415.527,"high":415.583,"low":415.493,"close":415.579,"volume":59.41999816894531},{"timestamp":1742383860000,"open":415.579,"high":415.622,"low":415.571,"close":415.594,"volume":37.77000045776367},{"timestamp":1742383920000,"open":415.589,"high":415.645,"low":415.547,"close":415.547,"volume":47.86000061035156},{"timestamp":1742383980000,"open":415.551,"high":415.617,"low":415.551,"close":415.612,"volume":40.040000915527344},{"timestamp":1742384040000,"open":415.606,"high":415.609,"low":415.303,"close":415.348,"volume":85.51000213623047},{"timestamp":1742384100000,"open":415.342,"high":415.355,"low":415.139,"close":415.201,"volume":128.0500030517578},{"timestamp":1742384160000,"open":415.196,"high":415.201,"low":415.104,"close":415.13,"volume":115.63999938964844},{"timestamp":1742384220000,"open":415.13,"high":415.176,"low":414.95,"close":414.984,"volume":95.80000305175781},{"timestamp":1742384280000,"open":414.985,"high":415.029,"low":414.813,"close":414.832,"volume":112.5199966430664},{"timestamp":1742384340000,"open":414.832,"high":414.927,"low":414.791,"close":414.878,"volume":78.41000366210938},{"timestamp":1742384400000,"open":414.881,"high":414.987,"low":414.877,"close":414.973,"volume":54.34000015258789},{"timestamp":1742384460000,"open":414.973,"high":414.979,"low":414.856,"close":414.871,"volume":36.209999084472656},{"timestamp":1742384520000,"open":414.875,"high":414.918,"low":414.857,"close":414.885,"volume":63.90999984741211},{"timestamp":1742384580000,"open":414.882,"high":414.986,"low":414.859,"close":414.986,"volume":75.45999908447266},{"timestamp":1742384640000,"open":415.082,"high":415.174,"low":415,"close":415,"volume":110.11000061035156},{"timestamp":1742384700000,"open":415,"high":415.032,"low":414.972,"close":414.985,"volume":56.209999084472656},{"timestamp":1742384760000,"open":414.99,"high":415.057,"low":414.985,"close":415.057,"volume":40.86000061035156},{"timestamp":1742384820000,"open":415.057,"high":415.114,"low":415.037,"close":415.101,"volume":28.510000228881836},{"timestamp":1742384880000,"open":415.103,"high":415.135,"low":415.09,"close":415.131,"volume":16.940000534057617},{"timestamp":1742384940000,"open":415.118,"high":415.128,"low":415.106,"close":415.12,"volume":28.489999771118164},{"timestamp":1742385000000,"open":415.12,"high":415.129,"low":414.998,"close":415.058,"volume":38.5},{"timestamp":1742385060000,"open":415.057,"high":415.075,"low":415.007,"close":415.037,"volume":40.040000915527344},{"timestamp":1742385120000,"open":415.042,"high":415.042,"low":414.948,"close":414.948,"volume":34.650001525878906},{"timestamp":1742385180000,"open":414.948,"high":415.002,"low":414.948,"close":414.995,"volume":29.260000228881836},{"timestamp":1742385240000,"open":414.99,"high":415.053,"low":414.979,"close":415.019,"volume":22.329999923706055},{"timestamp":1742385300000,"open":415.023,"high":415.109,"low":415.017,"close":415.075,"volume":29.260000228881836},{"timestamp":1742385360000,"open":415.07,"high":415.243,"low":414.934,"close":415.226,"volume":110.88999938964844},{"timestamp":1742385420000,"open":415.216,"high":415.295,"low":415.117,"close":415.137,"volume":125.12999725341797},{"timestamp":1742385480000,"open":415.138,"high":415.289,"low":415.114,"close":415.264,"volume":94.70999908447266},{"timestamp":1742385540000,"open":415.273,"high":415.34,"low":415.265,"close":415.31,"volume":72.37999725341797},{"timestamp":1742385600000,"open":415.311,"high":415.425,"low":415.254,"close":415.42,"volume":90.86000061035156},{"timestamp":1742385660000,"open":415.425,"high":415.532,"low":415.397,"close":415.492,"volume":84.69999694824219},{"timestamp":1742385720000,"open":415.482,"high":415.485,"low":415.344,"close":415.355,"volume":56.97999954223633},{"timestamp":1742385780000,"open":415.368,"high":415.484,"low":415.368,"close":415.453,"volume":54.66999816894531},{"timestamp":1742385840000,"open":415.459,"high":415.472,"low":415.356,"close":415.356,"volume":65.44999694824219},{"timestamp":1742385900000,"open":415.356,"high":415.45,"low":415.32,"close":415.321,"volume":80.8499984741211},{"timestamp":1742385960000,"open":415.316,"high":415.32,"low":415.237,"close":415.283,"volume":64.68000030517578},{"timestamp":1742386020000,"open":415.282,"high":415.391,"low":415.278,"close":415.391,"volume":53.130001068115234},{"timestamp":1742386080000,"open":415.391,"high":415.452,"low":415.368,"close":415.385,"volume":58.52000045776367},{"timestamp":1742386140000,"open":415.381,"high":415.532,"low":415.356,"close":415.523,"volume":73.91999816894531},{"timestamp":1742386200000,"open":415.519,"high":415.611,"low":415.416,"close":415.433,"volume":69.30000305175781},{"timestamp":1742386260000,"open":415.436,"high":415.445,"low":415.347,"close":415.392,"volume":52.36000061035156},{"timestamp":1742386320000,"open":415.384,"high":415.393,"low":415.245,"close":415.249,"volume":69.30000305175781},{"timestamp":1742386380000,"open":415.255,"high":415.39,"low":415.237,"close":415.376,"volume":55.439998626708984},{"timestamp":1742386440000,"open":415.373,"high":415.399,"low":415.343,"close":415.399,"volume":51.59000015258789},{"timestamp":1742386500000,"open":415.392,"high":415.656,"low":415.379,"close":415.554,"volume":69.76000213623047},{"timestamp":1742386560000,"open":415.487,"high":415.487,"low":415.354,"close":415.387,"volume":66.44000244140625},{"timestamp":1742386620000,"open":415.392,"high":415.409,"low":415.341,"close":415.363,"volume":29.260000228881836},{"timestamp":1742386680000,"open":415.362,"high":415.487,"low":415.362,"close":415.487,"volume":34.650001525878906},{"timestamp":1742386740000,"open":415.476,"high":415.488,"low":415.412,"close":415.42,"volume":39.27000045776367},{"timestamp":1742386800000,"open":415.42,"high":415.478,"low":415.42,"close":415.462,"volume":44.65999984741211},{"timestamp":1742386860000,"open":415.466,"high":415.592,"low":415.461,"close":415.554,"volume":50.470001220703125},{"timestamp":1742386920000,"open":415.564,"high":415.57,"low":415.5,"close":415.5,"volume":20.020000457763672},{"timestamp":1742386980000,"open":415.492,"high":415.541,"low":415.446,"close":415.485,"volume":27.34000015258789},{"timestamp":1742387040000,"open":415.481,"high":415.633,"low":415.476,"close":415.623,"volume":62.83000183105469},{"timestamp":1742387100000,"open":415.713,"high":415.714,"low":415.543,"close":415.573,"volume":52.369998931884766},{"timestamp":1742387160000,"open":415.576,"high":415.597,"low":415.409,"close":415.534,"volume":85.47000122070312},{"timestamp":1742387220000,"open":415.522,"high":415.537,"low":415.296,"close":415.314,"volume":74.43000030517578},{"timestamp":1742387280000,"open":415.318,"high":415.587,"low":415.317,"close":415.581,"volume":69.33999633789062},{"timestamp":1742387340000,"open":415.581,"high":415.62,"low":415.52,"close":415.58,"volume":73.1500015258789},{"timestamp":1742387400000,"open":415.579,"high":415.611,"low":415.532,"close":415.553,"volume":56.209999084472656},{"timestamp":1742387460000,"open":415.545,"high":415.632,"low":415.545,"close":415.631,"volume":50.04999923706055},{"timestamp":1742387520000,"open":415.641,"high":415.764,"low":415.606,"close":415.741,"volume":66.22000122070312},{"timestamp":1742387580000,"open":415.741,"high":415.829,"low":415.714,"close":415.734,"volume":64.68000030517578},{"timestamp":1742387640000,"open":415.73,"high":415.822,"low":415.684,"close":415.694,"volume":47.7400016784668},{"timestamp":1742387700000,"open":415.693,"high":415.738,"low":415.645,"close":415.714,"volume":56.97999954223633},{"timestamp":1742387760000,"open":415.732,"high":415.823,"low":415.719,"close":415.822,"volume":47.7400016784668},{"timestamp":1742387820000,"open":415.822,"high":415.879,"low":415.706,"close":415.798,"volume":63.13999938964844},{"timestamp":1742387880000,"open":415.797,"high":415.84,"low":415.753,"close":415.834,"volume":60.060001373291016},{"timestamp":1742387940000,"open":415.827,"high":415.878,"low":415.826,"close":415.83,"volume":51.59000015258789},{"timestamp":1742388000000,"open":415.826,"high":415.831,"low":415.686,"close":415.729,"volume":61.599998474121094},{"timestamp":1742388060000,"open":415.721,"high":415.783,"low":415.653,"close":415.659,"volume":57.08000183105469},{"timestamp":1742388120000,"open":415.59,"high":415.59,"low":415.493,"close":415.526,"volume":52.2400016784668},{"timestamp":1742388180000,"open":415.537,"high":415.616,"low":415.532,"close":415.582,"volume":33.11000061035156},{"timestamp":1742388240000,"open":415.582,"high":415.6,"low":415.53,"close":415.534,"volume":36.959999084472656},{"timestamp":1742388300000,"open":415.531,"high":415.552,"low":415.509,"close":415.531,"volume":40.040000915527344},{"timestamp":1742388360000,"open":415.507,"high":415.587,"low":415.507,"close":415.564,"volume":42.349998474121094},{"timestamp":1742388420000,"open":415.564,"high":415.598,"low":415.508,"close":415.513,"volume":49.279998779296875},{"timestamp":1742388480000,"open":415.512,"high":415.529,"low":415.434,"close":415.441,"volume":41.83000183105469},{"timestamp":1742388540000,"open":415.436,"high":415.455,"low":415.372,"close":415.455,"volume":44.04999923706055},{"timestamp":1742388600000,"open":415.458,"high":415.458,"low":415.348,"close":415.367,"volume":45.060001373291016},{"timestamp":1742388660000,"open":415.369,"high":415.379,"low":415.222,"close":415.334,"volume":78.37000274658203},{"timestamp":1742388720000,"open":415.332,"high":415.41,"low":415.285,"close":415.385,"volume":58.880001068115234},{"timestamp":1742388780000,"open":415.385,"high":415.429,"low":415.364,"close":415.411,"volume":52.91999816894531},{"timestamp":1742388840000,"open":415.413,"high":415.449,"low":415.366,"close":415.425,"volume":28.549999237060547},{"timestamp":1742388900000,"open":415.429,"high":415.56,"low":415.426,"close":415.47,"volume":87.37999725341797},{"timestamp":1742388960000,"open":415.476,"high":415.723,"low":415.41,"close":415.711,"volume":78.55999755859375},{"timestamp":1742389020000,"open":415.716,"high":415.843,"low":415.667,"close":415.832,"volume":98.55999755859375},{"timestamp":1742389080000,"open":415.838,"high":415.977,"low":415.781,"close":415.797,"volume":99.77999877929688},{"timestamp":1742389140000,"open":415.797,"high":415.798,"low":415.651,"close":415.651,"volume":130.60000610351562},{"timestamp":1742389200000,"open":415.652,"high":415.652,"low":415.564,"close":415.586,"volume":78.54000091552734},{"timestamp":1742389260000,"open":415.589,"high":415.601,"low":415.334,"close":415.351,"volume":84.62000274658203},{"timestamp":1742389320000,"open":415.377,"high":415.411,"low":415.334,"close":415.392,"volume":51.27000045776367},{"timestamp":1742389380000,"open":415.396,"high":415.484,"low":415.384,"close":415.472,"volume":52.900001525878906},{"timestamp":1742389440000,"open":415.481,"high":415.488,"low":415.381,"close":415.407,"volume":40.4900016784668},{"timestamp":1742389500000,"open":415.406,"high":415.467,"low":415.401,"close":415.44,"volume":60.83000183105469},{"timestamp":1742389560000,"open":415.445,"high":415.454,"low":415.349,"close":415.353,"volume":54.66999816894531},{"timestamp":1742389620000,"open":415.349,"high":415.387,"low":415.349,"close":415.377,"volume":97.0199966430664},{"timestamp":1742389680000,"open":415.373,"high":415.384,"low":415.221,"close":415.379,"volume":61.86000061035156},{"timestamp":1742389740000,"open":415.384,"high":415.421,"low":415.353,"close":415.4,"volume":42.349998474121094},{"timestamp":1742389800000,"open":415.408,"high":415.408,"low":415.265,"close":415.309,"volume":51.599998474121094},{"timestamp":1742389860000,"open":415.317,"high":415.349,"low":415.262,"close":415.339,"volume":38.5},{"timestamp":1742389920000,"open":415.335,"high":415.374,"low":415.318,"close":415.374,"volume":43.119998931884766},{"timestamp":1742389980000,"open":415.374,"high":415.385,"low":415.328,"close":415.359,"volume":43.119998931884766},{"timestamp":1742390040000,"open":415.367,"high":415.513,"low":415.367,"close":415.478,"volume":39.27000045776367},{"timestamp":1742390100000,"open":415.484,"high":415.553,"low":415.479,"close":415.511,"volume":44.65999984741211},{"timestamp":1742390160000,"open":415.511,"high":415.511,"low":415.416,"close":415.416,"volume":60.060001373291016},{"timestamp":1742390220000,"open":415.416,"high":415.589,"low":415.398,"close":415.586,"volume":84.69999694824219},{"timestamp":1742390280000,"open":415.585,"high":415.621,"low":415.582,"close":415.59,"volume":56.97999954223633},{"timestamp":1742390340000,"open":415.59,"high":415.661,"low":415.59,"close":415.653,"volume":40.040000915527344},{"timestamp":1742390400000,"open":415.649,"high":415.713,"low":415.63,"close":415.713,"volume":47.7400016784668},{"timestamp":1742390460000,"open":415.713,"high":415.792,"low":415.696,"close":415.771,"volume":87.01000213623047},{"timestamp":1742390520000,"open":415.775,"high":415.885,"low":415.733,"close":415.774,"volume":71.61000061035156},{"timestamp":1742390580000,"open":415.778,"high":415.806,"low":415.52,"close":415.604,"volume":134.00999450683594},{"timestamp":1742390640000,"open":415.623,"high":415.816,"low":415.599,"close":415.742,"volume":81.62000274658203},{"timestamp":1742390700000,"open":415.745,"high":415.762,"low":415.632,"close":415.644,"volume":52.75},{"timestamp":1742390760000,"open":415.627,"high":415.657,"low":415.492,"close":415.566,"volume":104.72000122070312},{"timestamp":1742390820000,"open":415.585,"high":415.714,"low":415.527,"close":415.708,"volume":70.83999633789062},{"timestamp":1742390880000,"open":415.72,"high":415.818,"low":415.705,"close":415.758,"volume":66.04000091552734},{"timestamp":1742390940000,"open":415.769,"high":415.829,"low":415.745,"close":415.798,"volume":95.48999786376953},{"timestamp":1742391000000,"open":415.793,"high":415.871,"low":415.758,"close":415.776,"volume":79.30999755859375},{"timestamp":1742391060000,"open":415.784,"high":415.789,"low":415.635,"close":415.675,"volume":85.47000122070312},{"timestamp":1742391120000,"open":415.688,"high":415.765,"low":415.616,"close":415.765,"volume":47.7400016784668},{"timestamp":1742391180000,"open":415.764,"high":415.911,"low":415.759,"close":415.888,"volume":85.86000061035156},{"timestamp":1742391240000,"open":415.903,"high":416.095,"low":415.902,"close":416.059,"volume":116.2699966430664},{"timestamp":1742391300000,"open":416.063,"high":416.094,"low":415.945,"close":416.045,"volume":100.0999984741211},{"timestamp":1742391360000,"open":416.049,"high":416.113,"low":415.991,"close":416,"volume":64.16000366210938},{"timestamp":1742391420000,"open":416.013,"high":416.031,"low":415.99,"close":416.017,"volume":37.86000061035156},{"timestamp":1742391480000,"open":416.02,"high":416.157,"low":416.016,"close":416.125,"volume":55.9900016784668},{"timestamp":1742391540000,"open":416.125,"high":416.236,"low":416.118,"close":416.14,"volume":89.66999816894531},{"timestamp":1742391600000,"open":416.143,"high":416.143,"low":416.034,"close":416.05,"volume":69.30999755859375},{"timestamp":1742391660000,"open":416.036,"high":416.072,"low":415.983,"close":416.005,"volume":84.48999786376953},{"timestamp":1742391720000,"open":415.996,"high":416.138,"low":415.928,"close":416.098,"volume":86.91999816894531},{"timestamp":1742391780000,"open":416.095,"high":416.098,"low":415.923,"close":415.985,"volume":106.20999908447266},{"timestamp":1742391840000,"open":415.982,"high":415.988,"low":415.637,"close":415.643,"volume":69.69000244140625},{"timestamp":1742391900000,"open":415.643,"high":415.753,"low":415.538,"close":415.75,"volume":105.4000015258789},{"timestamp":1742391960000,"open":415.753,"high":415.77,"low":415.658,"close":415.756,"volume":104.4000015258789},{"timestamp":1742392020000,"open":415.752,"high":415.757,"low":415.661,"close":415.677,"volume":84.3499984741211},{"timestamp":1742392080000,"open":415.681,"high":415.736,"low":415.651,"close":415.718,"volume":93.69000244140625},{"timestamp":1742392140000,"open":415.722,"high":415.795,"low":415.595,"close":415.64,"volume":117.83000183105469},{"timestamp":1742392200000,"open":415.59,"high":415.746,"low":415.574,"close":415.711,"volume":148.3699951171875},{"timestamp":1742392260000,"open":415.688,"high":415.724,"low":415.628,"close":415.689,"volume":86.97000122070312},{"timestamp":1742392320000,"open":415.694,"high":415.756,"low":415.6,"close":415.684,"volume":80.68000030517578},{"timestamp":1742392380000,"open":415.694,"high":415.75,"low":415.631,"close":415.734,"volume":61.599998474121094},{"timestamp":1742392440000,"open":415.734,"high":415.966,"low":415.678,"close":415.935,"volume":83.55000305175781},{"timestamp":1742392500000,"open":415.946,"high":416.135,"low":415.912,"close":416.135,"volume":97.79000091552734},{"timestamp":1742392560000,"open":416.131,"high":416.346,"low":416.118,"close":416.171,"volume":130.97999572753906},{"timestamp":1742392620000,"open":416.175,"high":416.252,"low":416.148,"close":416.219,"volume":97.0199966430664},{"timestamp":1742392680000,"open":416.206,"high":416.217,"low":416.148,"close":416.188,"volume":107.80000305175781},{"timestamp":1742392740000,"open":416.179,"high":416.239,"low":416.17,"close":416.208,"volume":62.75},{"timestamp":1742392800000,"open":416.213,"high":416.266,"low":416.063,"close":416.067,"volume":79.0999984741211},{"timestamp":1742392860000,"open":416.062,"high":416.109,"low":416.043,"close":416.093,"volume":62.369998931884766},{"timestamp":1742392920000,"open":416.081,"high":416.108,"low":416.048,"close":416.097,"volume":58.52000045776367},{"timestamp":1742392980000,"open":416.096,"high":416.105,"low":416.044,"close":416.044,"volume":28.489999771118164},{"timestamp":1742393040000,"open":416.047,"high":416.06,"low":415.946,"close":415.969,"volume":47.7400016784668},{"timestamp":1742393100000,"open":415.977,"high":416.029,"low":415.972,"close":416,"volume":29.920000076293945},{"timestamp":1742393160000,"open":416.019,"high":416.076,"low":415.989,"close":416.066,"volume":37.72999954223633},{"timestamp":1742393220000,"open":416.084,"high":416.085,"low":415.995,"close":416.039,"volume":36.959999084472656},{"timestamp":1742393280000,"open":416.035,"high":416.084,"low":416.035,"close":416.062,"volume":46.970001220703125},{"timestamp":1742393340000,"open":416.067,"high":416.07,"low":415.959,"close":415.964,"volume":62.369998931884766},{"timestamp":1742393400000,"open":415.959,"high":415.959,"low":415.849,"close":415.929,"volume":40.08000183105469},{"timestamp":1742393460000,"open":415.925,"high":415.938,"low":415.878,"close":415.913,"volume":40.04999923706055},{"timestamp":1742393520000,"open":415.933,"high":415.935,"low":415.821,"close":415.871,"volume":55.72999954223633},{"timestamp":1742393580000,"open":415.87,"high":415.897,"low":415.805,"close":415.805,"volume":85.16999816894531},{"timestamp":1742393640000,"open":415.802,"high":415.832,"low":415.679,"close":415.717,"volume":68.55999755859375},{"timestamp":1742393700000,"open":415.735,"high":415.825,"low":415.636,"close":415.779,"volume":109.69999694824219},{"timestamp":1742393760000,"open":415.77,"high":415.815,"low":415.657,"close":415.664,"volume":57.790000915527344},{"timestamp":1742393820000,"open":415.687,"high":415.728,"low":415.668,"close":415.706,"volume":47.08000183105469},{"timestamp":1742393880000,"open":415.707,"high":415.707,"low":415.612,"close":415.692,"volume":82.3499984741211},{"timestamp":1742393940000,"open":415.634,"high":415.696,"low":415.397,"close":415.542,"volume":96.43000030517578},{"timestamp":1742394000000,"open":415.542,"high":415.572,"low":415.398,"close":415.522,"volume":125.6500015258789},{"timestamp":1742394060000,"open":415.523,"high":415.626,"low":415.416,"close":415.524,"volume":87.16999816894531},{"timestamp":1742394120000,"open":415.519,"high":415.565,"low":415.517,"close":415.56,"volume":52.36000061035156},{"timestamp":1742394180000,"open":415.559,"high":415.671,"low":415.54,"close":415.671,"volume":39.27000045776367},{"timestamp":1742394240000,"open":415.672,"high":415.789,"low":415.672,"close":415.763,"volume":58.52000045776367},{"timestamp":1742394300000,"open":415.768,"high":415.772,"low":415.679,"close":415.698,"volume":46.970001220703125},{"timestamp":1742394360000,"open":415.693,"high":415.699,"low":415.641,"close":415.65,"volume":25.40999984741211},{"timestamp":1742394420000,"open":415.641,"high":415.672,"low":415.627,"close":415.631,"volume":54.66999816894531},{"timestamp":1742394480000,"open":415.627,"high":415.746,"low":415.618,"close":415.724,"volume":52.36000061035156},{"timestamp":1742394540000,"open":415.725,"high":415.948,"low":415.702,"close":415.914,"volume":82.47000122070312},{"timestamp":1742394600000,"open":415.917,"high":415.989,"low":415.855,"close":415.887,"volume":69.12999725341797},{"timestamp":1742394660000,"open":415.894,"high":415.978,"low":415.755,"close":415.777,"volume":65.20999908447266},{"timestamp":1742394720000,"open":415.776,"high":415.855,"low":415.74,"close":415.81,"volume":77.01000213623047},{"timestamp":1742394780000,"open":415.807,"high":415.831,"low":415.695,"close":415.764,"volume":63.529998779296875},{"timestamp":1742394840000,"open":415.731,"high":415.753,"low":415.698,"close":415.717,"volume":57},{"timestamp":1742394900000,"open":415.713,"high":415.823,"low":415.63,"close":415.816,"volume":83.80000305175781},{"timestamp":1742394960000,"open":415.812,"high":415.812,"low":415.646,"close":415.69,"volume":59.40999984741211},{"timestamp":1742395020000,"open":415.686,"high":415.747,"low":415.68,"close":415.7,"volume":35.66999816894531},{"timestamp":1742395080000,"open":415.704,"high":415.735,"low":415.556,"close":415.57,"volume":51.810001373291016},{"timestamp":1742395140000,"open":415.57,"high":415.625,"low":415.45,"close":415.489,"volume":64.87999725341797},{"timestamp":1742395200000,"open":415.471,"high":415.564,"low":415.455,"close":415.538,"volume":43.529998779296875},{"timestamp":1742395260000,"open":415.539,"high":415.579,"low":415.506,"close":415.555,"volume":70.87000274658203},{"timestamp":1742395320000,"open":415.549,"high":415.636,"low":415.539,"close":415.584,"volume":70.13999938964844},{"timestamp":1742395380000,"open":415.584,"high":415.584,"low":415.427,"close":415.427,"volume":65.33999633789062},{"timestamp":1742395440000,"open":415.423,"high":415.534,"low":415.408,"close":415.434,"volume":52.93000030517578},{"timestamp":1742395500000,"open":415.435,"high":415.578,"low":415.424,"close":415.574,"volume":46.619998931884766},{"timestamp":1742395560000,"open":415.579,"high":415.592,"low":415.467,"close":415.484,"volume":65.22000122070312},{"timestamp":1742395620000,"open":415.415,"high":415.574,"low":415.352,"close":415.568,"volume":61.150001525878906},{"timestamp":1742395680000,"open":415.582,"high":415.593,"low":415.447,"close":415.593,"volume":84.08999633789062},{"timestamp":1742395740000,"open":415.597,"high":415.602,"low":415.545,"close":415.565,"volume":38.5},{"timestamp":1742395800000,"open":415.565,"high":415.575,"low":415.527,"close":415.562,"volume":45.43000030517578},{"timestamp":1742395860000,"open":415.561,"high":415.64,"low":415.538,"close":415.63,"volume":30.030000686645508},{"timestamp":1742395920000,"open":415.644,"high":415.961,"low":415.644,"close":415.938,"volume":73.91999816894531},{"timestamp":1742395980000,"open":415.939,"high":415.97,"low":415.813,"close":415.852,"volume":98.55999755859375},{"timestamp":1742396040000,"open":415.857,"high":415.964,"low":415.853,"close":415.952,"volume":77.7699966430664},{"timestamp":1742396100000,"open":415.951,"high":415.956,"low":415.787,"close":415.844,"volume":74.69000244140625},{"timestamp":1742396160000,"open":415.847,"high":415.907,"low":415.847,"close":415.897,"volume":40.810001373291016},{"timestamp":1742396220000,"open":415.893,"high":415.901,"low":415.784,"close":415.8,"volume":68.91999816894531},{"timestamp":1742396280000,"open":415.801,"high":415.831,"low":415.76,"close":415.809,"volume":73.23999786376953},{"timestamp":1742396340000,"open":415.812,"high":415.94,"low":415.812,"close":415.912,"volume":106.43000030517578},{"timestamp":1742396400000,"open":415.913,"high":415.932,"low":415.834,"close":415.848,"volume":62.400001525878906},{"timestamp":1742396460000,"open":415.859,"high":415.898,"low":415.837,"close":415.87,"volume":65.87000274658203},{"timestamp":1742396520000,"open":415.862,"high":415.863,"low":415.774,"close":415.85,"volume":52.36000061035156},{"timestamp":1742396580000,"open":415.846,"high":415.858,"low":415.79,"close":415.79,"volume":29.260000228881836},{"timestamp":1742396640000,"open":415.793,"high":415.797,"low":415.774,"close":415.797,"volume":50.81999969482422},{"timestamp":1742396700000,"open":415.803,"high":415.871,"low":415.75,"close":415.755,"volume":71.61000061035156},{"timestamp":1742396760000,"open":415.754,"high":415.777,"low":415.727,"close":415.727,"volume":70.06999969482422},{"timestamp":1742396820000,"open":415.718,"high":415.759,"low":415.684,"close":415.695,"volume":26.969999313354492},{"timestamp":1742396880000,"open":415.704,"high":415.728,"low":415.69,"close":415.702,"volume":36.97999954223633},{"timestamp":1742396940000,"open":415.693,"high":415.72,"low":415.626,"close":415.632,"volume":34.27000045776367},{"timestamp":1742397000000,"open":415.641,"high":415.641,"low":415.504,"close":415.563,"volume":42.91999816894531},{"timestamp":1742397060000,"open":415.562,"high":415.595,"low":415.545,"close":415.584,"volume":41.689998626708984},{"timestamp":1742397120000,"open":415.584,"high":415.61,"low":415.425,"close":415.521,"volume":45.16999816894531},{"timestamp":1742397180000,"open":415.512,"high":415.63,"low":415.441,"close":415.623,"volume":64.36000061035156},{"timestamp":1742397240000,"open":415.618,"high":415.665,"low":415.606,"close":415.654,"volume":48.130001068115234},{"timestamp":1742397300000,"open":415.652,"high":415.772,"low":415.639,"close":415.762,"volume":62.790000915527344},{"timestamp":1742397360000,"open":415.771,"high":415.853,"low":415.737,"close":415.807,"volume":56.209999084472656},{"timestamp":1742397420000,"open":415.811,"high":415.87,"low":415.789,"close":415.826,"volume":53.95000076293945},{"timestamp":1742397480000,"open":415.832,"high":415.991,"low":415.824,"close":415.971,"volume":67.93000030517578},{"timestamp":1742397540000,"open":415.963,"high":415.987,"low":415.841,"close":415.844,"volume":54.79999923706055},{"timestamp":1742397600000,"open":415.853,"high":415.902,"low":415.801,"close":415.801,"volume":42.02000045776367},{"timestamp":1742397660000,"open":415.797,"high":415.843,"low":415.79,"close":415.798,"volume":34.650001525878906},{"timestamp":1742397720000,"open":415.799,"high":415.92,"low":415.767,"close":415.793,"volume":61.61000061035156},{"timestamp":1742397780000,"open":415.825,"high":415.909,"low":415.817,"close":415.909,"volume":86.27999877929688},{"timestamp":1742397840000,"open":415.904,"high":415.933,"low":415.791,"close":415.828,"volume":68.91999816894531},{"timestamp":1742397900000,"open":415.828,"high":415.852,"low":415.798,"close":415.798,"volume":39.27000045776367},{"timestamp":1742397960000,"open":415.788,"high":415.788,"low":415.737,"close":415.759,"volume":43.88999938964844},{"timestamp":1742398020000,"open":415.763,"high":415.875,"low":415.763,"close":415.861,"volume":73.16999816894531},{"timestamp":1742398080000,"open":415.861,"high":415.956,"low":415.848,"close":415.902,"volume":68.52999877929688},{"timestamp":1742398140000,"open":415.894,"high":415.915,"low":415.838,"close":415.853,"volume":90.19999694824219},{"timestamp":1742398200000,"open":415.859,"high":415.908,"low":415.82,"close":415.895,"volume":111.30000305175781},{"timestamp":1742398260000,"open":415.899,"high":415.903,"low":415.683,"close":415.691,"volume":63.95000076293945},{"timestamp":1742398320000,"open":415.682,"high":415.693,"low":415.583,"close":415.642,"volume":63.150001525878906},{"timestamp":1742398380000,"open":415.643,"high":415.643,"low":415.568,"close":415.619,"volume":70.02999877929688},{"timestamp":1742398440000,"open":415.619,"high":415.754,"low":415.595,"close":415.688,"volume":70.48999786376953},{"timestamp":1742398500000,"open":415.675,"high":415.737,"low":415.612,"close":415.616,"volume":53.130001068115234},{"timestamp":1742398560000,"open":415.616,"high":415.631,"low":415.549,"close":415.63,"volume":58.52000045776367},{"timestamp":1742398620000,"open":415.631,"high":415.706,"low":415.584,"close":415.68,"volume":70.83999633789062},{"timestamp":1742398680000,"open":415.68,"high":415.78,"low":415.586,"close":415.586,"volume":119.3499984741211},{"timestamp":1742398740000,"open":415.632,"high":415.745,"low":415.586,"close":415.736,"volume":115.5},{"timestamp":1742398800000,"open":415.723,"high":415.785,"low":415.679,"close":415.78,"volume":49.279998779296875},{"timestamp":1742398860000,"open":415.784,"high":415.954,"low":415.766,"close":415.953,"volume":64.30000305175781},{"timestamp":1742398920000,"open":415.954,"high":415.955,"low":415.893,"close":415.909,"volume":63.90999984741211},{"timestamp":1742398980000,"open":415.905,"high":415.932,"low":415.862,"close":415.932,"volume":50.04999923706055},{"timestamp":1742399040000,"open":415.919,"high":415.919,"low":415.838,"close":415.862,"volume":56.36000061035156},{"timestamp":1742399100000,"open":415.863,"high":415.894,"low":415.826,"close":415.831,"volume":71.0199966430664},{"timestamp":1742399160000,"open":415.831,"high":415.867,"low":415.77,"close":415.77,"volume":52.150001525878906},{"timestamp":1742399220000,"open":415.766,"high":415.787,"low":415.728,"close":415.737,"volume":48.540000915527344},{"timestamp":1742399280000,"open":415.739,"high":415.739,"low":415.623,"close":415.626,"volume":70.75},{"timestamp":1742399340000,"open":415.63,"high":415.717,"low":415.622,"close":415.713,"volume":55.2599983215332},{"timestamp":1742399400000,"open":415.719,"high":415.761,"low":415.705,"close":415.743,"volume":49.4900016784668},{"timestamp":1742399460000,"open":415.746,"high":415.813,"low":415.745,"close":415.798,"volume":31.200000762939453},{"timestamp":1742399520000,"open":415.807,"high":415.814,"low":415.667,"close":415.679,"volume":55.11000061035156},{"timestamp":1742399580000,"open":415.676,"high":415.693,"low":415.579,"close":415.687,"volume":83.58000183105469},{"timestamp":1742399640000,"open":415.684,"high":415.766,"low":415.684,"close":415.755,"volume":93.94000244140625},{"timestamp":1742399700000,"open":415.748,"high":415.884,"low":415.747,"close":415.866,"volume":59.68000030517578},{"timestamp":1742399760000,"open":415.858,"high":415.919,"low":415.798,"close":415.888,"volume":53.900001525878906},{"timestamp":1742399820000,"open":415.889,"high":415.912,"low":415.854,"close":415.854,"volume":104.72000122070312},{"timestamp":1742399880000,"open":415.855,"high":415.986,"low":415.855,"close":415.986,"volume":130.9199981689453},{"timestamp":1742399940000,"open":415.973,"high":415.977,"low":415.926,"close":415.966,"volume":87.77999877929688},{"timestamp":1742400000000,"open":415.966,"high":415.966,"low":415.883,"close":415.923,"volume":112.55000305175781},{"timestamp":1742400060000,"open":415.924,"high":415.937,"low":415.885,"close":415.89,"volume":87.77999877929688},{"timestamp":1742400120000,"open":415.891,"high":415.914,"low":415.818,"close":415.855,"volume":101.63999938964844},{"timestamp":1742400180000,"open":415.85,"high":415.878,"low":415.813,"close":415.865,"volume":62.369998931884766},{"timestamp":1742400240000,"open":415.864,"high":415.97,"low":415.85,"close":415.967,"volume":67.76000213623047},{"timestamp":1742400300000,"open":415.972,"high":416.005,"low":415.934,"close":415.934,"volume":48.5099983215332},{"timestamp":1742400360000,"open":415.928,"high":415.974,"low":415.911,"close":415.961,"volume":31.56999969482422},{"timestamp":1742400420000,"open":415.965,"high":416.008,"low":415.793,"close":415.814,"volume":79.30999755859375},{"timestamp":1742400480000,"open":415.827,"high":415.843,"low":415.782,"close":415.793,"volume":44.70000076293945},{"timestamp":1742400540000,"open":415.792,"high":415.84,"low":415.783,"close":415.84,"volume":41.58000183105469},{"timestamp":1742400600000,"open":415.839,"high":415.871,"low":415.782,"close":415.783,"volume":77.7699966430664},{"timestamp":1742400660000,"open":415.782,"high":415.792,"low":415.752,"close":415.776,"volume":78.54000091552734},{"timestamp":1742400720000,"open":415.761,"high":415.812,"low":415.746,"close":415.785,"volume":67.76000213623047},{"timestamp":1742400780000,"open":415.785,"high":415.825,"low":415.768,"close":415.812,"volume":43.119998931884766},{"timestamp":1742400840000,"open":415.812,"high":415.817,"low":415.764,"close":415.768,"volume":44.65999984741211},{"timestamp":1742400900000,"open":415.765,"high":415.791,"low":415.72,"close":415.72,"volume":68.52999877929688},{"timestamp":1742400960000,"open":415.72,"high":415.796,"low":415.67,"close":415.738,"volume":51.939998626708984},{"timestamp":1742401020000,"open":415.738,"high":415.769,"low":415.659,"close":415.679,"volume":67.76000213623047},{"timestamp":1742401080000,"open":415.679,"high":415.725,"low":415.679,"close":415.711,"volume":50.81999969482422},{"timestamp":1742401140000,"open":415.707,"high":415.707,"low":415.683,"close":415.692,"volume":33.880001068115234},{"timestamp":1742401200000,"open":415.697,"high":415.736,"low":415.697,"close":415.711,"volume":25.40999984741211},{"timestamp":1742401260000,"open":415.715,"high":415.799,"low":415.71,"close":415.795,"volume":23.100000381469727},{"timestamp":1742401320000,"open":415.792,"high":415.799,"low":415.709,"close":415.71,"volume":42.349998474121094},{"timestamp":1742401380000,"open":415.71,"high":415.744,"low":415.696,"close":415.696,"volume":37.72999954223633},{"timestamp":1742401440000,"open":415.7,"high":415.727,"low":415.695,"close":415.721,"volume":45.43000030517578},{"timestamp":1742401500000,"open":415.72,"high":415.756,"low":415.672,"close":415.686,"volume":53.130001068115234},{"timestamp":1742401560000,"open":415.682,"high":415.7,"low":415.664,"close":415.697,"volume":33.880001068115234},{"timestamp":1742401620000,"open":415.696,"high":415.703,"low":415.617,"close":415.64,"volume":36.189998626708984},{"timestamp":1742401680000,"open":415.635,"high":415.641,"low":415.615,"close":415.623,"volume":24.639999389648438},{"timestamp":1742401740000,"open":415.632,"high":415.634,"low":415.591,"close":415.629,"volume":20.790000915527344},{"timestamp":1742401800000,"open":415.637,"high":415.643,"low":415.592,"close":415.633,"volume":40.119998931884766},{"timestamp":1742401860000,"open":415.633,"high":415.676,"low":415.633,"close":415.663,"volume":57.45000076293945},{"timestamp":1742401920000,"open":415.653,"high":415.713,"low":415.653,"close":415.694,"volume":21.780000686645508},{"timestamp":1742401980000,"open":415.69,"high":415.74,"low":415.675,"close":415.721,"volume":19.860000610351562},{"timestamp":1742402040000,"open":415.726,"high":415.762,"low":415.711,"close":415.738,"volume":17.8700008392334},{"timestamp":1742402100000,"open":415.739,"high":415.793,"low":415.731,"close":415.753,"volume":49.029998779296875},{"timestamp":1742402160000,"open":415.762,"high":415.775,"low":415.748,"close":415.748,"volume":25.40999984741211},{"timestamp":1742402220000,"open":415.763,"high":415.777,"low":415.728,"close":415.729,"volume":20.020000457763672},{"timestamp":1742402280000,"open":415.734,"high":415.734,"low":415.684,"close":415.684,"volume":17.709999084472656},{"timestamp":1742402340000,"open":415.679,"high":415.68,"low":415.641,"close":415.644,"volume":23.8700008392334},{"timestamp":1742402400000,"open":415.644,"high":415.658,"low":415.614,"close":415.623,"volume":30.040000915527344},{"timestamp":1742402460000,"open":415.624,"high":415.624,"low":415.585,"close":415.587,"volume":20.790000915527344},{"timestamp":1742402520000,"open":415.584,"high":415.658,"low":415.568,"close":415.658,"volume":27.719999313354492},{"timestamp":1742402580000,"open":415.662,"high":415.692,"low":415.605,"close":415.605,"volume":25.40999984741211},{"timestamp":1742402640000,"open":415.592,"high":415.593,"low":415.55,"close":415.553,"volume":22.329999923706055},{"timestamp":1742402700000,"open":415.557,"high":415.57,"low":415.527,"close":415.557,"volume":24.639999389648438},{"timestamp":1742402760000,"open":415.546,"high":415.589,"low":415.545,"close":415.558,"volume":21.010000228881836},{"timestamp":1742402820000,"open":415.584,"high":415.598,"low":415.566,"close":415.571,"volume":14.630000114440918},{"timestamp":1742402880000,"open":415.584,"high":415.616,"low":415.577,"close":415.586,"volume":23.100000381469727},{"timestamp":1742402940000,"open":415.589,"high":415.615,"low":415.58,"close":415.58,"volume":21.559999465942383},{"timestamp":1742403000000,"open":415.576,"high":415.64,"low":415.57,"close":415.64,"volume":23.8700008392334},{"timestamp":1742403060000,"open":415.628,"high":415.738,"low":415.628,"close":415.698,"volume":31.56999969482422},{"timestamp":1742403120000,"open":415.685,"high":415.712,"low":415.659,"close":415.659,"volume":46.970001220703125},{"timestamp":1742403180000,"open":415.654,"high":415.66,"low":415.598,"close":415.598,"volume":34.650001525878906},{"timestamp":1742403240000,"open":415.594,"high":415.621,"low":415.585,"close":415.594,"volume":32.34000015258789},{"timestamp":1742403300000,"open":415.59,"high":415.595,"low":415.546,"close":415.595,"volume":35.41999816894531},{"timestamp":1742403360000,"open":415.594,"high":415.62,"low":415.588,"close":415.614,"volume":30.030000686645508},{"timestamp":1742403420000,"open":415.606,"high":415.659,"low":415.598,"close":415.65,"volume":46.20000076293945},{"timestamp":1742403480000,"open":415.647,"high":415.693,"low":415.647,"close":415.65,"volume":56.209999084472656},{"timestamp":1742403540000,"open":415.65,"high":415.685,"low":415.634,"close":415.647,"volume":70.06999969482422},{"timestamp":1742403600000,"open":415.638,"high":415.691,"low":415.607,"close":415.635,"volume":117.12999725341797},{"timestamp":1742403660000,"open":415.635,"high":415.743,"low":415.626,"close":415.733,"volume":87.86000061035156},{"timestamp":1742403720000,"open":415.726,"high":415.789,"low":415.726,"close":415.778,"volume":70.87999725341797},{"timestamp":1742403780000,"open":415.779,"high":415.822,"low":415.759,"close":415.822,"volume":42.40999984741211},{"timestamp":1742403840000,"open":415.822,"high":415.838,"low":415.795,"close":415.795,"volume":33.650001525878906},{"timestamp":1742403900000,"open":415.787,"high":415.813,"low":415.762,"close":415.8,"volume":81.37000274658203},{"timestamp":1742403960000,"open":415.795,"high":415.844,"low":415.795,"close":415.808,"volume":57.47999954223633},{"timestamp":1742404020000,"open":415.803,"high":415.848,"low":415.799,"close":415.835,"volume":58.13999938964844},{"timestamp":1742404080000,"open":415.834,"high":415.912,"low":415.831,"close":415.908,"volume":117.04000091552734},{"timestamp":1742404140000,"open":415.908,"high":415.957,"low":415.908,"close":415.922,"volume":123.20999908447266},{"timestamp":1742404200000,"open":415.926,"high":415.968,"low":415.923,"close":415.942,"volume":79.30999755859375},{"timestamp":1742404260000,"open":415.946,"high":415.953,"low":415.9,"close":415.944,"volume":80.08000183105469},{"timestamp":1742404320000,"open":415.941,"high":415.986,"low":415.731,"close":415.739,"volume":58.529998779296875},{"timestamp":1742404380000,"open":415.738,"high":415.763,"low":415.713,"close":415.759,"volume":34.27000045776367},{"timestamp":1742404440000,"open":415.785,"high":415.85,"low":415.784,"close":415.806,"volume":39.27000045776367},{"timestamp":1742404500000,"open":415.806,"high":415.833,"low":415.802,"close":415.806,"volume":36.959999084472656},{"timestamp":1742404560000,"open":415.812,"high":415.838,"low":415.806,"close":415.829,"volume":40.040000915527344},{"timestamp":1742404620000,"open":415.828,"high":415.856,"low":415.824,"close":415.852,"volume":56.97999954223633},{"timestamp":1742404680000,"open":415.853,"high":415.873,"low":415.831,"close":415.85,"volume":77.7699966430664},{"timestamp":1742404740000,"open":415.845,"high":415.845,"low":415.771,"close":415.788,"volume":78.54000091552734},{"timestamp":1742404800000,"open":415.801,"high":415.849,"low":415.797,"close":415.807,"volume":72.37999725341797},{"timestamp":1742404860000,"open":415.812,"high":415.815,"low":415.763,"close":415.788,"volume":56.97999954223633},{"timestamp":1742404920000,"open":415.784,"high":415.848,"low":415.77,"close":415.841,"volume":60.83000183105469},{"timestamp":1742404980000,"open":415.84,"high":415.891,"low":415.832,"close":415.878,"volume":45.43000030517578},{"timestamp":1742405040000,"open":415.881,"high":415.925,"low":415.852,"close":415.881,"volume":53.900001525878906},{"timestamp":1742405100000,"open":415.881,"high":415.933,"low":415.878,"close":415.906,"volume":65.44999694824219},{"timestamp":1742405160000,"open":415.91,"high":415.935,"low":415.886,"close":415.935,"volume":63.90999984741211},{"timestamp":1742405220000,"open":415.934,"high":415.934,"low":415.886,"close":415.914,"volume":45.43000030517578},{"timestamp":1742405280000,"open":415.918,"high":415.936,"low":415.901,"close":415.918,"volume":52.36000061035156},{"timestamp":1742405340000,"open":415.922,"high":415.945,"low":415.907,"close":415.918,"volume":52.36000061035156},{"timestamp":1742405400000,"open":415.909,"high":416.011,"low":415.909,"close":416.006,"volume":117.81999969482422},{"timestamp":1742405460000,"open":416.011,"high":416.107,"low":415.975,"close":416.075,"volume":83.62000274658203},{"timestamp":1742405520000,"open":416.084,"high":416.092,"low":415.956,"close":415.993,"volume":81.6500015258789},{"timestamp":1742405580000,"open":415.993,"high":416.089,"low":415.982,"close":416.03,"volume":187.60000610351562},{"timestamp":1742405640000,"open":416.03,"high":416.208,"low":416.022,"close":416.096,"volume":152.44000244140625},{"timestamp":1742405700000,"open":416.101,"high":416.166,"low":416.101,"close":416.162,"volume":60.060001373291016},{"timestamp":1742405760000,"open":416.161,"high":416.219,"low":416.158,"close":416.203,"volume":72.37999725341797},{"timestamp":1742405820000,"open":416.207,"high":416.207,"low":416.091,"close":416.134,"volume":80.87000274658203},{"timestamp":1742405880000,"open":416.134,"high":416.242,"low":416.134,"close":416.208,"volume":160.00999450683594},{"timestamp":1742405940000,"open":416.222,"high":416.224,"low":416.109,"close":416.127,"volume":112.44999694824219},{"timestamp":1742406000000,"open":416.137,"high":416.223,"low":416.121,"close":416.211,"volume":98.69999694824219},{"timestamp":1742406060000,"open":416.211,"high":416.216,"low":416.048,"close":416.072,"volume":70.88999938964844},{"timestamp":1742406120000,"open":416.081,"high":416.158,"low":416.062,"close":416.136,"volume":112.45999908447266},{"timestamp":1742406180000,"open":416.135,"high":416.164,"low":416.129,"close":416.162,"volume":109.45999908447266},{"timestamp":1742406240000,"open":416.162,"high":416.244,"low":416.129,"close":416.202,"volume":126.47000122070312},{"timestamp":1742406300000,"open":416.201,"high":416.247,"low":416.162,"close":416.162,"volume":97.08999633789062},{"timestamp":1742406360000,"open":416.147,"high":416.176,"low":416.113,"close":416.125,"volume":161.8300018310547},{"timestamp":1742406420000,"open":416.122,"high":416.223,"low":416.119,"close":416.18,"volume":130.77000427246094},{"timestamp":1742406480000,"open":416.181,"high":416.29,"low":416.171,"close":416.258,"volume":90.1500015258789},{"timestamp":1742406540000,"open":416.25,"high":416.316,"low":416.207,"close":416.283,"volume":113.23999786376953},{"timestamp":1742406600000,"open":416.295,"high":416.393,"low":416.214,"close":416.344,"volume":117.06999969482422},{"timestamp":1742406660000,"open":416.335,"high":416.385,"low":416.318,"close":416.356,"volume":89.33999633789062},{"timestamp":1742406720000,"open":416.339,"high":416.584,"low":416.329,"close":416.483,"volume":47.08000183105469},{"timestamp":1742406780000,"open":416.471,"high":416.601,"low":416.445,"close":416.576,"volume":40.040000915527344},{"timestamp":1742406840000,"open":416.585,"high":416.759,"low":416.569,"close":416.674,"volume":111.06999969482422},{"timestamp":1742406900000,"open":416.692,"high":416.692,"low":416.348,"close":416.368,"volume":98.55999755859375},{"timestamp":1742406960000,"open":416.347,"high":416.347,"low":416.113,"close":416.158,"volume":71.61000061035156},{"timestamp":1742407020000,"open":416.131,"high":416.138,"low":415.926,"close":415.944,"volume":50.04999923706055},{"timestamp":1742407080000,"open":415.935,"high":416.017,"low":415.922,"close":415.959,"volume":63.13999938964844},{"timestamp":1742407140000,"open":415.963,"high":416.066,"low":415.963,"close":415.985,"volume":83.16000366210938},{"timestamp":1742407200000,"open":416.009,"high":416.015,"low":415.522,"close":415.72,"volume":594.5399780273438},{"timestamp":1742407260000,"open":415.706,"high":415.898,"low":415.627,"close":415.72,"volume":256.2200012207031},{"timestamp":1742407320000,"open":415.72,"high":416.069,"low":415.672,"close":416.069,"volume":110.9000015258789},{"timestamp":1742407380000,"open":416.051,"high":416.076,"low":415.908,"close":416.026,"volume":111.9800033569336},{"timestamp":1742407440000,"open":415.963,"high":415.973,"low":415.774,"close":415.804,"volume":46.43000030517578},{"timestamp":1742407500000,"open":415.754,"high":415.958,"low":415.694,"close":415.932,"volume":208.4199981689453},{"timestamp":1742407560000,"open":415.937,"high":416.145,"low":415.906,"close":416.087,"volume":166.86000061035156},{"timestamp":1742407620000,"open":416.086,"high":416.183,"low":416.014,"close":416.099,"volume":148.92999267578125},{"timestamp":1742407680000,"open":416.104,"high":416.115,"low":416.001,"close":416.076,"volume":64.20999908447266},{"timestamp":1742407740000,"open":416.071,"high":416.111,"low":415.71,"close":415.765,"volume":116.63999938964844},{"timestamp":1742407800000,"open":415.764,"high":415.781,"low":415.643,"close":415.702,"volume":125.51000213623047},{"timestamp":1742407860000,"open":415.669,"high":415.741,"low":415.587,"close":415.731,"volume":160.00999450683594},{"timestamp":1742407920000,"open":415.722,"high":415.755,"low":415.635,"close":415.686,"volume":139.91000366210938},{"timestamp":1742407980000,"open":415.693,"high":415.795,"low":415.677,"close":415.773,"volume":149.02000427246094},{"timestamp":1742408040000,"open":415.778,"high":415.883,"low":415.76,"close":415.86,"volume":139.80999755859375},{"timestamp":1742408100000,"open":415.855,"high":415.863,"low":415.773,"close":415.812,"volume":124.04000091552734},{"timestamp":1742408160000,"open":415.813,"high":415.813,"low":415.726,"close":415.735,"volume":132.50999450683594},{"timestamp":1742408220000,"open":415.735,"high":415.871,"low":415.73,"close":415.827,"volume":112.45999908447266},{"timestamp":1742408280000,"open":415.832,"high":415.909,"low":415.8,"close":415.806,"volume":138.75},{"timestamp":1742408340000,"open":415.806,"high":415.952,"low":415.806,"close":415.926,"volume":129.0800018310547},{"timestamp":1742408400000,"open":415.931,"high":416.032,"low":415.857,"close":416.019,"volume":97.80999755859375},{"timestamp":1742408460000,"open":416.023,"high":416.122,"low":415.945,"close":416.117,"volume":126.37000274658203},{"timestamp":1742408520000,"open":416.109,"high":416.176,"low":416.062,"close":416.092,"volume":133.99000549316406},{"timestamp":1742408580000,"open":416.092,"high":416.101,"low":415.971,"close":415.978,"volume":147.3699951171875},{"timestamp":1742408640000,"open":415.978,"high":416.1,"low":415.91,"close":416.098,"volume":160.8699951171875},{"timestamp":1742408700000,"open":416.099,"high":416.136,"low":415.994,"close":416.037,"volume":165.8000030517578},{"timestamp":1742408760000,"open":416.043,"high":416.124,"low":415.963,"close":416.063,"volume":201.6300048828125},{"timestamp":1742408820000,"open":416.074,"high":416.135,"low":416.022,"close":416.098,"volume":159.52999877929688},{"timestamp":1742408880000,"open":416.101,"high":416.105,"low":416.007,"close":416.088,"volume":151.7100067138672},{"timestamp":1742408940000,"open":416.093,"high":416.106,"low":416.034,"close":416.07,"volume":112.44999694824219},{"timestamp":1742409000000,"open":416.079,"high":416.105,"low":415.95,"close":416.097,"volume":151.7899932861328},{"timestamp":1742409060000,"open":416.093,"high":416.093,"low":415.9,"close":415.933,"volume":177.1199951171875},{"timestamp":1742409120000,"open":415.935,"high":415.977,"low":415.754,"close":415.793,"volume":207.3300018310547},{"timestamp":1742409180000,"open":415.792,"high":415.855,"low":415.764,"close":415.837,"volume":181.07000732421875},{"timestamp":1742409240000,"open":415.837,"high":415.932,"low":415.784,"close":415.824,"volume":174.13999938964844},{"timestamp":1742409300000,"open":415.833,"high":415.836,"low":415.729,"close":415.819,"volume":152.47000122070312},{"timestamp":1742409360000,"open":415.818,"high":416.096,"low":415.673,"close":416.094,"volume":129.02999877929688},{"timestamp":1742409420000,"open":416.077,"high":416.082,"low":415.914,"close":415.99,"volume":45.540000915527344},{"timestamp":1742409480000,"open":415.985,"high":416.166,"low":415.974,"close":416.161,"volume":95.70999908447266},{"timestamp":1742409540000,"open":416.175,"high":416.195,"low":416.084,"close":416.122,"volume":63.15999984741211},{"timestamp":1742409600000,"open":416.127,"high":416.166,"low":415.889,"close":416.153,"volume":96.12999725341797},{"timestamp":1742409660000,"open":416.15,"high":416.219,"low":415.843,"close":415.949,"volume":72.08999633789062},{"timestamp":1742409720000,"open":415.956,"high":416.014,"low":415.744,"close":415.759,"volume":142.10000610351562},{"timestamp":1742409780000,"open":415.758,"high":415.869,"low":415.705,"close":415.814,"volume":74.23999786376953},{"timestamp":1742409840000,"open":415.821,"high":415.898,"low":415.8,"close":415.862,"volume":33},{"timestamp":1742409900000,"open":415.858,"high":415.941,"low":415.782,"close":415.911,"volume":33.2400016784668},{"timestamp":1742409960000,"open":415.907,"high":415.92,"low":415.784,"close":415.793,"volume":33.66999816894531},{"timestamp":1742410020000,"open":415.801,"high":415.978,"low":415.797,"close":415.812,"volume":45.810001373291016},{"timestamp":1742410080000,"open":415.811,"high":415.865,"low":415.693,"close":415.789,"volume":49.83000183105469},{"timestamp":1742410140000,"open":415.785,"high":415.873,"low":415.67,"close":415.753,"volume":46.43000030517578},{"timestamp":1742410200000,"open":415.743,"high":415.848,"low":415.67,"close":415.72,"volume":30.889999389648438},{"timestamp":1742410260000,"open":415.74,"high":415.887,"low":415.681,"close":415.731,"volume":41.06999969482422},{"timestamp":1742410320000,"open":415.728,"high":415.816,"low":415.674,"close":415.719,"volume":95.41999816894531},{"timestamp":1742410380000,"open":415.725,"high":415.862,"low":415.662,"close":415.752,"volume":58.08000183105469},{"timestamp":1742410440000,"open":415.757,"high":416.01,"low":415.747,"close":415.87,"volume":81.30999755859375},{"timestamp":1742410500000,"open":415.872,"high":415.886,"low":415.586,"close":415.62,"volume":88.23999786376953},{"timestamp":1742410560000,"open":415.626,"high":415.754,"low":415.573,"close":415.592,"volume":58.70000076293945},{"timestamp":1742410620000,"open":415.584,"high":415.715,"low":415.537,"close":415.593,"volume":127.7699966430664},{"timestamp":1742410680000,"open":415.589,"high":415.806,"low":415.53,"close":415.538,"volume":157.89999389648438},{"timestamp":1742410740000,"open":415.542,"high":415.635,"low":415.491,"close":415.569,"volume":96.48999786376953},{"timestamp":1742410800000,"open":415.6,"high":415.643,"low":415.53,"close":415.604,"volume":138.8699951171875},{"timestamp":1742410860000,"open":415.604,"high":415.665,"low":415.599,"close":415.648,"volume":85.7699966430664},{"timestamp":1742410920000,"open":415.653,"high":415.694,"low":415.609,"close":415.626,"volume":118.38999938964844},{"timestamp":1742410980000,"open":415.626,"high":415.675,"low":415.569,"close":415.569,"volume":63.459999084472656},{"timestamp":1742411040000,"open":415.573,"high":415.591,"low":415.512,"close":415.583,"volume":65.33999633789062},{"timestamp":1742411100000,"open":415.587,"high":415.653,"low":415.547,"close":415.604,"volume":101.72000122070312},{"timestamp":1742411160000,"open":415.594,"high":415.598,"low":415.49,"close":415.495,"volume":96.02999877929688},{"timestamp":1742411220000,"open":415.504,"high":415.523,"low":415.395,"close":415.395,"volume":73.31999969482422},{"timestamp":1742411280000,"open":415.396,"high":415.409,"low":415.292,"close":415.308,"volume":44.63999938964844},{"timestamp":1742411340000,"open":415.314,"high":415.348,"low":415.269,"close":415.33,"volume":41.22999954223633},{"timestamp":1742411400000,"open":415.317,"high":415.318,"low":415.085,"close":415.126,"volume":102.97000122070312},{"timestamp":1742411460000,"open":415.13,"high":415.377,"low":415.13,"close":415.372,"volume":116.2699966430664},{"timestamp":1742411520000,"open":415.369,"high":415.41,"low":415.306,"close":415.363,"volume":65.79000091552734},{"timestamp":1742411580000,"open":415.333,"high":415.35,"low":415.284,"close":415.33,"volume":24.309999465942383},{"timestamp":1742411640000,"open":415.331,"high":415.37,"low":415.308,"close":415.327,"volume":81.86000061035156},{"timestamp":1742411700000,"open":415.318,"high":415.391,"low":415.308,"close":415.391,"volume":57.79999923706055},{"timestamp":1742411760000,"open":415.399,"high":415.562,"low":415.356,"close":415.552,"volume":146.27000427246094},{"timestamp":1742411820000,"open":415.555,"high":415.749,"low":415.544,"close":415.749,"volume":180.47999572753906},{"timestamp":1742411880000,"open":415.756,"high":415.792,"low":415.682,"close":415.783,"volume":147.8000030517578},{"timestamp":1742411940000,"open":415.783,"high":415.854,"low":415.753,"close":415.837,"volume":165.60000610351562},{"timestamp":1742412000000,"open":415.81,"high":415.935,"low":415.77,"close":415.929,"volume":140.2100067138672},{"timestamp":1742412060000,"open":415.939,"high":415.956,"low":415.878,"close":415.913,"volume":86.31999969482422},{"timestamp":1742412120000,"open":415.921,"high":416.024,"low":415.891,"close":416.002,"volume":108.62999725341797},{"timestamp":1742412180000,"open":415.998,"high":416.12,"low":415.988,"close":416.095,"volume":108.62000274658203},{"timestamp":1742412240000,"open":416.077,"high":416.086,"low":415.996,"close":416.013,"volume":87.02999877929688},{"timestamp":1742412300000,"open":416.017,"high":416.104,"low":415.977,"close":415.986,"volume":141.02000427246094},{"timestamp":1742412360000,"open":415.978,"high":416.012,"low":415.924,"close":415.96,"volume":75.47000122070312},{"timestamp":1742412420000,"open":415.956,"high":416.007,"low":415.921,"close":415.921,"volume":75.5},{"timestamp":1742412480000,"open":415.918,"high":416.024,"low":415.879,"close":415.996,"volume":123.22000122070312},{"timestamp":1742412540000,"open":416,"high":416.051,"low":415.95,"close":415.98,"volume":73.93000030517578},{"timestamp":1742412600000,"open":415.986,"high":416.04,"low":415.913,"close":415.971,"volume":95.51000213623047},{"timestamp":1742412660000,"open":415.995,"high":416.128,"low":415.985,"close":416.122,"volume":124.5999984741211},{"timestamp":1742412720000,"open":416.111,"high":416.168,"low":415.944,"close":415.951,"volume":93.19000244140625},{"timestamp":1742412780000,"open":415.939,"high":415.986,"low":415.822,"close":415.828,"volume":97.79000091552734},{"timestamp":1742412840000,"open":415.824,"high":415.884,"low":415.807,"close":415.864,"volume":100.87999725341797},{"timestamp":1742412900000,"open":415.869,"high":415.885,"low":415.813,"close":415.848,"volume":95.48999786376953},{"timestamp":1742412960000,"open":415.849,"high":415.891,"low":415.789,"close":415.811,"volume":84.73999786376953},{"timestamp":1742413020000,"open":415.802,"high":415.807,"low":415.697,"close":415.715,"volume":112.41999816894531},{"timestamp":1742413080000,"open":415.709,"high":415.718,"low":415.679,"close":415.705,"volume":70.83999633789062},{"timestamp":1742413140000,"open":415.702,"high":415.79,"low":415.702,"close":415.757,"volume":129.38999938964844},{"timestamp":1742413200000,"open":415.757,"high":415.82,"low":415.74,"close":415.792,"volume":106.29000091552734},{"timestamp":1742413260000,"open":415.774,"high":415.801,"low":415.73,"close":415.761,"volume":123.33000183105469},{"timestamp":1742413320000,"open":415.775,"high":415.812,"low":415.74,"close":415.764,"volume":187.22999572753906},{"timestamp":1742413380000,"open":415.761,"high":415.794,"low":415.694,"close":415.754,"volume":137.1999969482422},{"timestamp":1742413440000,"open":415.745,"high":415.818,"low":415.708,"close":415.724,"volume":184.5},{"timestamp":1742413500000,"open":415.762,"high":415.802,"low":415.658,"close":415.68,"volume":79.20999908447266},{"timestamp":1742413560000,"open":415.692,"high":415.924,"low":415.692,"close":415.847,"volume":75.16000366210938},{"timestamp":1742413620000,"open":415.877,"high":416.015,"low":415.873,"close":415.938,"volume":63.2599983215332},{"timestamp":1742413680000,"open":415.947,"high":416.013,"low":415.924,"close":415.928,"volume":144.11000061035156},{"timestamp":1742413740000,"open":415.945,"high":415.98,"low":415.866,"close":415.877,"volume":147.63999938964844},{"timestamp":1742413800000,"open":415.881,"high":415.974,"low":415.857,"close":415.938,"volume":108.2699966430664},{"timestamp":1742413860000,"open":415.942,"high":415.999,"low":415.861,"close":415.882,"volume":197.6699981689453},{"timestamp":1742413920000,"open":415.882,"high":415.956,"low":415.837,"close":415.926,"volume":207.2100067138672},{"timestamp":1742413980000,"open":415.905,"high":415.955,"low":415.823,"close":415.9,"volume":188.4499969482422},{"timestamp":1742414040000,"open":415.913,"high":415.989,"low":415.854,"close":415.867,"volume":176.02000427246094},{"timestamp":1742414100000,"open":415.866,"high":415.944,"low":415.852,"close":415.902,"volume":176.41000366210938},{"timestamp":1742414160000,"open":415.902,"high":416.015,"low":415.887,"close":415.953,"volume":173.02999877929688},{"timestamp":1742414220000,"open":415.961,"high":416.053,"low":415.955,"close":416.053,"volume":151.00999450683594},{"timestamp":1742414280000,"open":416.04,"high":416.127,"low":416.029,"close":416.127,"volume":130.9499969482422},{"timestamp":1742414340000,"open":416.099,"high":416.099,"low":416.007,"close":416.028,"volume":157.2100067138672},{"timestamp":1742414400000,"open":416.035,"high":416.035,"low":415.95,"close":415.968,"volume":114.80000305175781},{"timestamp":1742414460000,"open":415.972,"high":416.021,"low":415.948,"close":416.021,"volume":98.58000183105469},{"timestamp":1742414520000,"open":416.016,"high":416.099,"low":415.949,"close":415.982,"volume":160.30999755859375},{"timestamp":1742414580000,"open":415.993,"high":416.048,"low":415.962,"close":416.005,"volume":203.44000244140625},{"timestamp":1742414640000,"open":416.016,"high":416.103,"low":415.99,"close":416.089,"volume":172.61000061035156},{"timestamp":1742414700000,"open":416.045,"high":416.146,"low":416.041,"close":416.124,"volume":229.24000549316406},{"timestamp":1742414760000,"open":416.162,"high":416.233,"low":416.085,"close":416.17,"volume":174.86000061035156},{"timestamp":1742414820000,"open":416.185,"high":416.247,"low":416.122,"close":416.154,"volume":98.26000213623047},{"timestamp":1742414880000,"open":416.147,"high":416.197,"low":416.114,"close":416.156,"volume":31.489999771118164},{"timestamp":1742414940000,"open":416.142,"high":416.208,"low":416.125,"close":416.138,"volume":42.97999954223633},{"timestamp":1742415000000,"open":416.145,"high":416.159,"low":416.06,"close":416.086,"volume":18.18000030517578},{"timestamp":1742415060000,"open":416.083,"high":416.505,"low":416.053,"close":416.053,"volume":52.18000030517578},{"timestamp":1742415120000,"open":416.062,"high":416.175,"low":416.062,"close":416.12,"volume":36.689998626708984},{"timestamp":1742415180000,"open":416.106,"high":416.189,"low":416.051,"close":416.179,"volume":48.310001373291016},{"timestamp":1742415240000,"open":416.14,"high":416.208,"low":416.073,"close":416.114,"volume":54.130001068115234},{"timestamp":1742415300000,"open":416.116,"high":416.258,"low":416.112,"close":416.208,"volume":32.060001373291016},{"timestamp":1742415360000,"open":416.212,"high":416.308,"low":416.137,"close":416.149,"volume":39},{"timestamp":1742415420000,"open":416.149,"high":416.228,"low":416.111,"close":416.111,"volume":35.209999084472656},{"timestamp":1742415480000,"open":416.12,"high":416.153,"low":416.048,"close":416.09,"volume":48.0099983215332},{"timestamp":1742415540000,"open":416.1,"high":416.24,"low":416.066,"close":416.066,"volume":113.0199966430664},{"timestamp":1742415600000,"open":416.188,"high":416.199,"low":416.053,"close":416.124,"volume":183.75},{"timestamp":1742415660000,"open":416.076,"high":416.191,"low":416.058,"close":416.091,"volume":121.0199966430664},{"timestamp":1742415720000,"open":416.121,"high":416.184,"low":416.056,"close":416.082,"volume":84.16999816894531},{"timestamp":1742415780000,"open":416.11,"high":416.194,"low":416.095,"close":416.125,"volume":71.6500015258789},{"timestamp":1742415840000,"open":416.125,"high":416.181,"low":416.097,"close":416.097,"volume":117.5199966430664},{"timestamp":1742415900000,"open":416.088,"high":416.151,"low":416.088,"close":416.122,"volume":67.08999633789062},{"timestamp":1742415960000,"open":416.127,"high":416.173,"low":416.084,"close":416.124,"volume":148.2899932861328},{"timestamp":1742416020000,"open":416.107,"high":416.179,"low":416.094,"close":416.129,"volume":158.32000732421875},{"timestamp":1742416080000,"open":416.125,"high":416.198,"low":416.103,"close":416.159,"volume":203.4199981689453},{"timestamp":1742416140000,"open":416.178,"high":416.245,"low":416.145,"close":416.204,"volume":207.9600067138672},{"timestamp":1742416200000,"open":416.218,"high":416.232,"low":416.148,"close":416.162,"volume":174.61000061035156},{"timestamp":1742416260000,"open":416.205,"high":416.251,"low":416.15,"close":416.225,"volume":208.75},{"timestamp":1742416320000,"open":416.222,"high":416.224,"low":416.119,"close":416.18,"volume":217.24000549316406},{"timestamp":1742416380000,"open":416.169,"high":416.192,"low":416.118,"close":416.129,"volume":137.94000244140625},{"timestamp":1742416440000,"open":416.142,"high":416.207,"low":416.107,"close":416.122,"volume":129.85000610351562},{"timestamp":1742416500000,"open":416.129,"high":416.2,"low":415.978,"close":416.024,"volume":179.49000549316406},{"timestamp":1742416560000,"open":416.051,"high":416.113,"low":416.006,"close":416.087,"volume":182.6999969482422},{"timestamp":1742416620000,"open":416.069,"high":416.118,"low":416.036,"close":416.072,"volume":199.5500030517578},{"timestamp":1742416680000,"open":416.108,"high":416.121,"low":416.028,"close":416.056,"volume":168.75999450683594},{"timestamp":1742416740000,"open":416.053,"high":416.101,"low":416.038,"close":416.052,"volume":60.150001525878906},{"timestamp":1742416800000,"open":416.052,"high":416.092,"low":416.036,"close":416.069,"volume":104},{"timestamp":1742416860000,"open":416.059,"high":416.105,"low":416.018,"close":416.045,"volume":92.41999816894531},{"timestamp":1742416920000,"open":416.037,"high":416.118,"low":416.03,"close":416.104,"volume":130.94000244140625},{"timestamp":1742416980000,"open":416.099,"high":416.142,"low":416.05,"close":416.117,"volume":69.31999969482422},{"timestamp":1742417040000,"open":416.117,"high":416.126,"low":416.096,"close":416.108,"volume":50.83000183105469},{"timestamp":1742417100000,"open":416.104,"high":416.115,"low":416.089,"close":416.115,"volume":22.329999923706055},{"timestamp":1742417160000,"open":416.111,"high":416.112,"low":416.06,"close":416.098,"volume":32.34000015258789},{"timestamp":1742417220000,"open":416.084,"high":416.099,"low":416.084,"close":416.098,"volume":11.550000190734863},{"timestamp":1742417280000,"open":416.074,"high":416.104,"low":416.03,"close":416.039,"volume":16.170000076293945},{"timestamp":1742417340000,"open":416.03,"high":416.102,"low":416.03,"close":416.088,"volume":44.65999984741211},{"timestamp":1742417400000,"open":416.017,"high":416.144,"low":416.017,"close":416.104,"volume":70.83999633789062},{"timestamp":1742417460000,"open":416.104,"high":416.157,"low":416.087,"close":416.119,"volume":42.349998474121094},{"timestamp":1742417520000,"open":416.118,"high":416.146,"low":416.113,"close":416.145,"volume":40.810001373291016},{"timestamp":1742417580000,"open":416.145,"high":416.202,"low":416.126,"close":416.155,"volume":123.19999694824219},{"timestamp":1742417640000,"open":416.148,"high":416.172,"low":416.123,"close":416.149,"volume":58.52000045776367},{"timestamp":1742417700000,"open":416.14,"high":416.205,"low":416.124,"close":416.186,"volume":60.060001373291016},{"timestamp":1742417760000,"open":416.199,"high":416.23,"low":416.179,"close":416.205,"volume":48.5099983215332},{"timestamp":1742417820000,"open":416.206,"high":416.281,"low":416.186,"close":416.28,"volume":71.61000061035156},{"timestamp":1742417880000,"open":416.274,"high":416.274,"low":416.033,"close":416.034,"volume":57.75},{"timestamp":1742417940000,"open":416.033,"high":416.056,"low":415.753,"close":415.753,"volume":115.19999694824219}]