[{"timestamp":1742364000000,"open":471.855,"high":472.287,"low":471.855,"close":472.275,"volume":98.7300033569336},{"timestamp":1742364060000,"open":472.265,"high":472.271,"low":472.215,"close":472.248,"volume":72.47000122070312},{"timestamp":1742364120000,"open":472.248,"high":472.304,"low":472.242,"close":472.268,"volume":78.61000061035156},{"timestamp":1742364180000,"open":472.268,"high":472.337,"low":472.259,"close":472.325,"volume":53.810001373291016},{"timestamp":1742364240000,"open":472.336,"high":472.354,"low":472.285,"close":472.285,"volume":50.599998474121094},{"timestamp":1742364300000,"open":472.296,"high":472.346,"low":472.285,"close":472.327,"volume":136.5},{"timestamp":1742364360000,"open":472.327,"high":472.366,"low":472.307,"close":472.349,"volume":174.6999969482422},{"timestamp":1742364420000,"open":472.349,"high":472.349,"low":472.287,"close":472.297,"volume":202.72999572753906},{"timestamp":1742364480000,"open":472.297,"high":472.346,"low":472.274,"close":472.326,"volume":67.76000213623047},{"timestamp":1742364540000,"open":472.318,"high":472.387,"low":472.292,"close":472.342,"volume":202.3000030517578},{"timestamp":1742364600000,"open":472.361,"high":472.361,"low":472.28,"close":472.284,"volume":135.41000366210938},{"timestamp":1742364660000,"open":472.28,"high":472.348,"low":472.28,"close":472.316,"volume":94.72000122070312},{"timestamp":1742364720000,"open":472.312,"high":472.355,"low":472.295,"close":472.337,"volume":66.38999938964844},{"timestamp":1742364780000,"open":472.337,"high":472.356,"low":472.293,"close":472.338,"volume":61.63999938964844},{"timestamp":1742364840000,"open":472.306,"high":472.37,"low":472.287,"close":472.354,"volume":106.19999694824219},{"timestamp":1742364900000,"open":472.382,"high":472.39,"low":472.327,"close":472.36,"volume":125.58999633789062},{"timestamp":1742364960000,"open":472.348,"high":472.372,"low":472.306,"close":472.315,"volume":138.9199981689453},{"timestamp":1742365020000,"open":472.315,"high":472.34,"low":472.263,"close":472.283,"volume":75.81999969482422},{"timestamp":1742365080000,"open":472.283,"high":472.335,"low":472.263,"close":472.335,"volume":107.95999908447266},{"timestamp":1742365140000,"open":472.321,"high":472.35,"low":472.298,"close":472.323,"volume":48.90999984741211},{"timestamp":1742365200000,"open":472.323,"high":472.377,"low":472.32,"close":472.348,"volume":119.45999908447266},{"timestamp":1742365260000,"open":472.348,"high":472.437,"low":472.328,"close":472.408,"volume":271.32000732421875},{"timestamp":1742365320000,"open":472.408,"high":472.457,"low":472.378,"close":472.431,"volume":221.38999938964844},{"timestamp":1742365380000,"open":472.424,"high":472.474,"low":472.409,"close":472.453,"volume":273.5},{"timestamp":1742365440000,"open":472.438,"high":472.469,"low":472.379,"close":472.386,"volume":250.30999755859375},{"timestamp":1742365500000,"open":472.386,"high":472.435,"low":472.327,"close":472.392,"volume":129.13999938964844},{"timestamp":1742365560000,"open":472.392,"high":472.437,"low":472.356,"close":472.409,"volume":109.73999786376953},{"timestamp":1742365620000,"open":472.398,"high":472.422,"low":472.356,"close":472.403,"volume":104.33000183105469},{"timestamp":1742365680000,"open":472.403,"high":472.431,"low":472.363,"close":472.382,"volume":144.83999633789062},{"timestamp":1742365740000,"open":472.382,"high":472.416,"low":472.335,"close":472.398,"volume":103.54000091552734},{"timestamp":1742365800000,"open":472.398,"high":472.416,"low":472.367,"close":472.397,"volume":154.3000030517578},{"timestamp":1742365860000,"open":472.404,"high":472.453,"low":472.393,"close":472.432,"volume":120.19000244140625},{"timestamp":1742365920000,"open":472.427,"high":472.433,"low":472.351,"close":472.375,"volume":86.51000213623047},{"timestamp":1742365980000,"open":472.375,"high":472.436,"low":472.34,"close":472.359,"volume":264.3599853515625},{"timestamp":1742366040000,"open":472.359,"high":472.378,"low":472.237,"close":472.283,"volume":168.97000122070312},{"timestamp":1742366100000,"open":472.283,"high":472.368,"low":472.277,"close":472.305,"volume":75.04000091552734},{"timestamp":1742366160000,"open":472.318,"high":472.354,"low":472.215,"close":472.283,"volume":89.19999694824219},{"timestamp":1742366220000,"open":472.283,"high":472.349,"low":472.276,"close":472.307,"volume":91.30000305175781},{"timestamp":1742366280000,"open":472.313,"high":472.457,"low":472.313,"close":472.38,"volume":321.239990234375},{"timestamp":1742366340000,"open":472.399,"high":472.429,"low":472.309,"close":472.356,"volume":168.9499969482422},{"timestamp":1742366400000,"open":472.356,"high":472.504,"low":472.356,"close":472.438,"volume":296.260009765625},{"timestamp":1742366460000,"open":472.442,"high":472.526,"low":472.428,"close":472.455,"volume":226.58999633789062},{"timestamp":1742366520000,"open":472.455,"high":472.481,"low":472.417,"close":472.434,"volume":331.6600036621094},{"timestamp":1742366580000,"open":472.44,"high":472.491,"low":472.409,"close":472.416,"volume":285.75},{"timestamp":1742366640000,"open":472.416,"high":472.453,"low":472.347,"close":472.349,"volume":150.02999877929688},{"timestamp":1742366700000,"open":472.349,"high":472.374,"low":472.302,"close":472.348,"volume":150.13999938964844},{"timestamp":1742366760000,"open":472.335,"high":472.393,"low":472.238,"close":472.346,"volume":146.9199981689453},{"timestamp":1742366820000,"open":472.325,"high":472.379,"low":472.254,"close":472.27,"volume":89.62000274658203},{"timestamp":1742366880000,"open":472.27,"high":472.406,"low":472.242,"close":472.391,"volume":168.75},{"timestamp":1742366940000,"open":472.383,"high":472.427,"low":472.22,"close":472.245,"volume":232.39999389648438},{"timestamp":1742367000000,"open":472.239,"high":472.304,"low":472.218,"close":472.252,"volume":65.9800033569336},{"timestamp":1742367060000,"open":472.257,"high":472.313,"low":472.236,"close":472.257,"volume":36.18000030517578},{"timestamp":1742367120000,"open":472.257,"high":472.401,"low":472.213,"close":472.217,"volume":137.16000366210938},{"timestamp":1742367180000,"open":472.225,"high":472.333,"low":472.208,"close":472.253,"volume":125.80000305175781},{"timestamp":1742367240000,"open":472.281,"high":472.327,"low":472.247,"close":472.283,"volume":115.5},{"timestamp":1742367300000,"open":472.278,"high":472.32,"low":472.255,"close":472.268,"volume":98.2300033569336},{"timestamp":1742367360000,"open":472.262,"high":472.408,"low":472.26,"close":472.354,"volume":44.75},{"timestamp":1742367420000,"open":472.366,"high":472.606,"low":472.366,"close":472.55,"volume":84.45999908447266},{"timestamp":1742367480000,"open":472.545,"high":472.716,"low":472.536,"close":472.677,"volume":99.7699966430664},{"timestamp":1742367540000,"open":472.654,"high":472.764,"low":472.646,"close":472.752,"volume":239.30999755859375},{"timestamp":1742367600000,"open":472.738,"high":472.756,"low":472.638,"close":472.721,"volume":198.41000366210938},{"timestamp":1742367660000,"open":472.721,"high":472.913,"low":472.721,"close":472.851,"volume":108.55999755859375},{"timestamp":1742367720000,"open":472.851,"high":472.972,"low":472.841,"close":472.936,"volume":76.37999725341797},{"timestamp":1742367780000,"open":472.936,"high":472.94,"low":472.88,"close":472.906,"volume":77.05000305175781},{"timestamp":1742367840000,"open":472.906,"high":472.983,"low":472.906,"close":472.929,"volume":100.5},{"timestamp":1742367900000,"open":472.929,"high":472.975,"low":472.903,"close":472.97,"volume":117.91999816894531},{"timestamp":1742367960000,"open":472.963,"high":472.974,"low":472.876,"close":472.932,"volume":125.95999908447266},{"timestamp":1742368020000,"open":472.932,"high":473.027,"low":472.932,"close":472.969,"volume":87.7699966430664},{"timestamp":1742368080000,"open":472.969,"high":473.143,"low":472.964,"close":473.138,"volume":61.63999938964844},{"timestamp":1742368140000,"open":473.143,"high":473.257,"low":473.121,"close":473.232,"volume":78.38999938964844},{"timestamp":1742368200000,"open":473.237,"high":473.371,"low":473.164,"close":473.344,"volume":89.11000061035156},{"timestamp":1742368260000,"open":473.35,"high":473.463,"low":473.35,"close":473.447,"volume":48.90999984741211},{"timestamp":1742368320000,"open":473.453,"high":473.703,"low":473.404,"close":473.697,"volume":60.970001220703125},{"timestamp":1742368380000,"open":473.697,"high":473.802,"low":473.691,"close":473.765,"volume":54.939998626708984},{"timestamp":1742368440000,"open":473.771,"high":473.833,"low":473.693,"close":473.783,"volume":69.54000091552734},{"timestamp":1742368500000,"open":473.788,"high":473.874,"low":473.699,"close":473.852,"volume":43.209999084472656},{"timestamp":1742368560000,"open":473.846,"high":474.087,"low":473.84,"close":474.075,"volume":73.69999694824219},{"timestamp":1742368620000,"open":474.075,"high":474.125,"low":474.019,"close":474.062,"volume":69.68000030517578},{"timestamp":1742368680000,"open":474.05,"high":474.232,"low":474.05,"close":474.199,"volume":62.97999954223633},{"timestamp":1742368740000,"open":474.204,"high":474.243,"low":474.176,"close":474.237,"volume":34.16999816894531},{"timestamp":1742368800000,"open":474.243,"high":474.243,"low":474.114,"close":474.16,"volume":52.2599983215332},{"timestamp":1742368860000,"open":474.154,"high":474.35,"low":474.154,"close":474.291,"volume":42.880001068115234},{"timestamp":1742368920000,"open":474.302,"high":474.319,"low":474.238,"close":474.255,"volume":44.88999938964844},{"timestamp":1742368980000,"open":474.244,"high":474.405,"low":474.16,"close":474.171,"volume":72.36000061035156},{"timestamp":1742369040000,"open":474.171,"high":474.286,"low":474.16,"close":474.28,"volume":39.529998779296875},{"timestamp":1742369100000,"open":474.28,"high":474.342,"low":474.262,"close":474.319,"volume":41.540000915527344},{"timestamp":1742369160000,"open":474.319,"high":474.331,"low":474.086,"close":474.106,"volume":63.650001525878906},{"timestamp":1742369220000,"open":474.106,"high":474.321,"low":474.066,"close":474.278,"volume":77.72000122070312},{"timestamp":1742369280000,"open":474.278,"high":474.333,"low":474.255,"close":474.317,"volume":64.98999786376953},{"timestamp":1742369340000,"open":474.317,"high":474.35,"low":474.294,"close":474.327,"volume":52.93000030517578},{"timestamp":1742369400000,"open":474.327,"high":474.701,"low":474.31,"close":474.695,"volume":125.95999908447266},{"timestamp":1742369460000,"open":474.694,"high":474.836,"low":474.497,"close":474.804,"volume":158.92999267578125},{"timestamp":1742369520000,"open":474.804,"high":475.15,"low":474.804,"close":475.071,"volume":140.6999969482422},{"timestamp":1742369580000,"open":475.097,"high":475.476,"low":475.088,"close":475.468,"volume":99.19999694824219},{"timestamp":1742369640000,"open":475.468,"high":475.607,"low":475.382,"close":475.544,"volume":84.41999816894531},{"timestamp":1742369700000,"open":475.555,"high":475.961,"low":475.539,"close":475.944,"volume":147.05999755859375},{"timestamp":1742369760000,"open":475.944,"high":476.385,"low":475.898,"close":476.385,"volume":159.1199951171875},{"timestamp":1742369820000,"open":476.385,"high":477.47,"low":476.379,"close":477.256,"volume":310.79998779296875},{"timestamp":1742369880000,"open":477.244,"high":477.702,"low":477.132,"close":477.366,"volume":263.8500061035156},{"timestamp":1742369940000,"open":477.349,"high":477.383,"low":476.612,"close":476.827,"volume":228.75999450683594},{"timestamp":1742370000000,"open":476.827,"high":477.219,"low":476.797,"close":476.804,"volume":262.7799987792969},{"timestamp":1742370060000,"open":476.803,"high":477.091,"low":476.504,"close":476.588,"volume":181.25999450683594},{"timestamp":1742370120000,"open":476.588,"high":477.043,"low":476.515,"close":477.014,"volume":152.55999755859375},{"timestamp":1742370180000,"open":476.991,"high":477.312,"low":476.991,"close":477.104,"volume":173.9600067138672},{"timestamp":1742370240000,"open":477.106,"high":477.292,"low":476.842,"close":476.848,"volume":102.30999755859375},{"timestamp":1742370300000,"open":476.848,"high":476.981,"low":476.797,"close":476.969,"volume":89.77999877929688},{"timestamp":1742370360000,"open":476.981,"high":477.252,"low":476.952,"close":477.114,"volume":108.58000183105469},{"timestamp":1742370420000,"open":477.114,"high":477.317,"low":477.048,"close":477.15,"volume":124.41999816894531},{"timestamp":1742370480000,"open":477.138,"high":477.359,"low":477.019,"close":477.185,"volume":113.02999877929688},{"timestamp":1742370540000,"open":477.174,"high":477.174,"low":476.855,"close":476.866,"volume":79.5199966430664},{"timestamp":1742370600000,"open":476.866,"high":476.971,"low":476.712,"close":476.744,"volume":155.8699951171875},{"timestamp":1742370660000,"open":476.8,"high":476.867,"low":476.647,"close":476.653,"volume":172.83999633789062},{"timestamp":1742370720000,"open":476.653,"high":476.664,"low":475.948,"close":476.042,"volume":187.17999267578125},{"timestamp":1742370780000,"open":476.049,"high":476.273,"low":476.029,"close":476.269,"volume":157.1699981689453},{"timestamp":1742370840000,"open":476.277,"high":476.33,"low":476.181,"close":476.199,"volume":183.7899932861328},{"timestamp":1742370900000,"open":476.149,"high":476.149,"low":475.921,"close":475.963,"volume":131.80999755859375},{"timestamp":1742370960000,"open":475.958,"high":476.044,"low":475.956,"close":476.017,"volume":117.83000183105469},{"timestamp":1742371020000,"open":476.017,"high":476.056,"low":475.907,"close":475.947,"volume":146.5399932861328},{"timestamp":1742371080000,"open":475.929,"high":476.141,"low":475.929,"close":476.032,"volume":175.77000427246094},{"timestamp":1742371140000,"open":476.028,"high":476.028,"low":475.577,"close":475.577,"volume":148.80999755859375},{"timestamp":1742371200000,"open":475.58,"high":475.598,"low":475.266,"close":475.5,"volume":146.67999267578125},{"timestamp":1742371260000,"open":475.495,"high":475.664,"low":475.465,"close":475.487,"volume":111.91000366210938},{"timestamp":1742371320000,"open":475.498,"high":475.504,"low":475.238,"close":475.409,"volume":105.94000244140625},{"timestamp":1742371380000,"open":475.414,"high":475.414,"low":475.262,"close":475.341,"volume":105.26000213623047},{"timestamp":1742371440000,"open":475.335,"high":475.425,"low":475.234,"close":475.315,"volume":134.4199981689453},{"timestamp":1742371500000,"open":475.316,"high":475.467,"low":475.105,"close":475.133,"volume":86.37000274658203},{"timestamp":1742371560000,"open":475.139,"high":475.206,"low":475.051,"close":475.051,"volume":71.87999725341797},{"timestamp":1742371620000,"open":475.062,"high":475.138,"low":474.941,"close":474.96,"volume":82.11000061035156},{"timestamp":1742371680000,"open":474.966,"high":475.1,"low":474.955,"close":475.072,"volume":111.5199966430664},{"timestamp":1742371740000,"open":475.106,"high":475.19,"low":475.07,"close":475.092,"volume":92.6500015258789},{"timestamp":1742371800000,"open":475.075,"high":475.121,"low":474.957,"close":474.978,"volume":82.79000091552734},{"timestamp":1742371860000,"open":474.984,"high":475.023,"low":474.94,"close":474.979,"volume":41.13999938964844},{"timestamp":1742371920000,"open":474.979,"high":474.98,"low":474.935,"close":474.946,"volume":43.16999816894531},{"timestamp":1742371980000,"open":474.957,"high":475.066,"low":474.94,"close":475.021,"volume":49.09000015258789},{"timestamp":1742372040000,"open":475.016,"high":475.016,"low":474.771,"close":474.778,"volume":51.90999984741211},{"timestamp":1742372100000,"open":474.78,"high":474.924,"low":474.711,"close":474.814,"volume":69.27999877929688},{"timestamp":1742372160000,"open":474.803,"high":474.834,"low":474.672,"close":474.795,"volume":78.70999908447266},{"timestamp":1742372220000,"open":474.795,"high":474.807,"low":474.728,"close":474.728,"volume":45.63999938964844},{"timestamp":1742372280000,"open":474.728,"high":474.818,"low":474.728,"close":474.773,"volume":39.900001525878906},{"timestamp":1742372340000,"open":474.773,"high":474.784,"low":474.75,"close":474.767,"volume":17.06999969482422},{"timestamp":1742372400000,"open":474.773,"high":474.818,"low":474.75,"close":474.818,"volume":11.729999542236328},{"timestamp":1742372460000,"open":474.812,"high":474.852,"low":474.812,"close":474.852,"volume":4.420000076293945},{"timestamp":1742372520000,"open":474.852,"high":474.936,"low":474.778,"close":474.778,"volume":11.869999885559082},{"timestamp":1742372580000,"open":474.773,"high":474.784,"low":474.694,"close":474.694,"volume":22.809999465942383},{"timestamp":1742372640000,"open":474.694,"high":474.705,"low":474.532,"close":474.679,"volume":61.29999923706055},{"timestamp":1742372700000,"open":474.679,"high":474.79,"low":474.645,"close":474.751,"volume":47.22999954223633},{"timestamp":1742372760000,"open":474.745,"high":474.794,"low":474.728,"close":474.728,"volume":59.86000061035156},{"timestamp":1742372820000,"open":474.739,"high":474.741,"low":474.677,"close":474.689,"volume":75.45999908447266},{"timestamp":1742372880000,"open":474.689,"high":474.941,"low":474.689,"close":474.894,"volume":67.44999694824219},{"timestamp":1742372940000,"open":474.888,"high":474.911,"low":474.832,"close":474.853,"volume":76.80000305175781},{"timestamp":1742373000000,"open":474.852,"high":474.914,"low":474.737,"close":474.737,"volume":99.95999908447266},{"timestamp":1742373060000,"open":474.737,"high":474.818,"low":474.73,"close":474.815,"volume":93.70999908447266},{"timestamp":1742373120000,"open":474.81,"high":475.153,"low":474.805,"close":475.093,"volume":86.83000183105469},{"timestamp":1742373180000,"open":475.087,"high":475.218,"low":475.057,"close":475.218,"volume":92.44000244140625},{"timestamp":1742373240000,"open":475.218,"high":475.255,"low":475.159,"close":475.202,"volume":73.36000061035156},{"timestamp":1742373300000,"open":475.202,"high":475.344,"low":475.172,"close":475.278,"volume":108.76000213623047},{"timestamp":1742373360000,"open":475.278,"high":475.281,"low":475.169,"close":475.249,"volume":122.08999633789062},{"timestamp":1742373420000,"open":475.266,"high":475.31,"low":475.243,"close":475.307,"volume":91.51000213623047},{"timestamp":1742373480000,"open":475.312,"high":475.432,"low":475.307,"close":475.391,"volume":85.52999877929688},{"timestamp":1742373540000,"open":475.397,"high":475.422,"low":475.322,"close":475.381,"volume":77.73999786376953},{"timestamp":1742373600000,"open":475.398,"high":475.646,"low":475.352,"close":475.525,"volume":123.26000213623047},{"timestamp":1742373660000,"open":475.525,"high":475.59,"low":475.462,"close":475.485,"volume":149.52000427246094},{"timestamp":1742373720000,"open":475.491,"high":475.531,"low":475.403,"close":475.433,"volume":102.80999755859375},{"timestamp":1742373780000,"open":475.425,"high":475.432,"low":475.299,"close":475.404,"volume":104.70999908447266},{"timestamp":1742373840000,"open":475.404,"high":475.508,"low":475.358,"close":475.365,"volume":77.37000274658203},{"timestamp":1742373900000,"open":475.354,"high":475.435,"low":475.354,"close":475.39,"volume":80.87999725341797},{"timestamp":1742373960000,"open":475.389,"high":475.472,"low":475.341,"close":475.465,"volume":73.70999908447266},{"timestamp":1742374020000,"open":475.471,"high":475.804,"low":475.452,"close":475.681,"volume":137.08999633789062},{"timestamp":1742374080000,"open":475.686,"high":475.794,"low":475.597,"close":475.723,"volume":135.39999389648438},{"timestamp":1742374140000,"open":475.723,"high":475.747,"low":475.652,"close":475.701,"volume":119.93000030517578},{"timestamp":1742374200000,"open":475.691,"high":475.891,"low":475.673,"close":475.889,"volume":115.16000366210938},{"timestamp":1742374260000,"open":475.889,"high":475.895,"low":475.715,"close":475.85,"volume":93.0999984741211},{"timestamp":1742374320000,"open":475.839,"high":475.881,"low":475.794,"close":475.866,"volume":93.54000091552734},{"timestamp":1742374380000,"open":475.866,"high":475.952,"low":475.866,"close":475.911,"volume":82.56999969482422},{"timestamp":1742374440000,"open":475.911,"high":475.939,"low":475.765,"close":475.773,"volume":71.5999984741211},{"timestamp":1742374500000,"open":475.773,"high":475.801,"low":475.584,"close":475.672,"volume":82.97000122070312},{"timestamp":1742374560000,"open":475.655,"high":475.742,"low":475.615,"close":475.731,"volume":76.93000030517578},{"timestamp":1742374620000,"open":475.732,"high":475.945,"low":475.728,"close":475.93,"volume":79.62000274658203},{"timestamp":1742374680000,"open":475.923,"high":475.963,"low":475.893,"close":475.923,"volume":85.94999694824219},{"timestamp":1742374740000,"open":475.925,"high":476.036,"low":475.895,"close":475.973,"volume":124.11000061035156},{"timestamp":1742374800000,"open":475.973,"high":476.087,"low":475.973,"close":476.083,"volume":89.29000091552734},{"timestamp":1742374860000,"open":476.104,"high":476.118,"low":476.011,"close":476.021,"volume":83.75},{"timestamp":1742374920000,"open":476.021,"high":476.118,"low":475.926,"close":476.047,"volume":74.80000305175781},{"timestamp":1742374980000,"open":476.07,"high":476.144,"low":476.062,"close":476.099,"volume":104.62999725341797},{"timestamp":1742375040000,"open":476.104,"high":476.173,"low":475.984,"close":476.162,"volume":71.94999694824219},{"timestamp":1742375100000,"open":476.156,"high":476.176,"low":476.076,"close":476.115,"volume":76.66000366210938},{"timestamp":1742375160000,"open":476.115,"high":476.174,"low":476.098,"close":476.172,"volume":49.70000076293945},{"timestamp":1742375220000,"open":476.167,"high":476.199,"low":476.088,"close":476.099,"volume":68.68000030517578},{"timestamp":1742375280000,"open":476.105,"high":476.118,"low":476.065,"close":476.107,"volume":77.13999938964844},{"timestamp":1742375340000,"open":476.113,"high":476.146,"low":476.104,"close":476.116,"volume":32.81999969482422},{"timestamp":1742375400000,"open":476.121,"high":476.127,"low":476.088,"close":476.093,"volume":22.90999984741211},{"timestamp":1742375460000,"open":476.09,"high":476.124,"low":476.039,"close":476.045,"volume":53.599998474121094},{"timestamp":1742375520000,"open":476.05,"high":476.101,"low":476.05,"close":476.067,"volume":42.209999084472656},{"timestamp":1742375580000,"open":476.067,"high":476.153,"low":476.045,"close":476.103,"volume":50.779998779296875},{"timestamp":1742375640000,"open":476.097,"high":476.1,"low":475.976,"close":476.002,"volume":50.279998779296875},{"timestamp":1742375700000,"open":476.005,"high":476.118,"low":475.997,"close":476.034,"volume":62.279998779296875},{"timestamp":1742375760000,"open":476.034,"high":476.11,"low":476.034,"close":476.059,"volume":53.599998474121094},{"timestamp":1742375820000,"open":476.059,"high":476.124,"low":475.995,"close":476.013,"volume":65.8499984741211},{"timestamp":1742375880000,"open":476.013,"high":476.093,"low":476.013,"close":476.053,"volume":100.63999938964844},{"timestamp":1742375940000,"open":476.07,"high":476.081,"low":476.008,"close":476.03,"volume":63.36000061035156},{"timestamp":1742376000000,"open":476.03,"high":476.081,"low":476.025,"close":476.07,"volume":40.869998931884766},{"timestamp":1742376060000,"open":476.07,"high":476.07,"low":475.921,"close":475.926,"volume":68.36000061035156},{"timestamp":1742376120000,"open":475.926,"high":475.955,"low":475.909,"close":475.932,"volume":45.560001373291016},{"timestamp":1742376180000,"open":475.926,"high":475.945,"low":475.531,"close":475.548,"volume":119.41999816894531},{"timestamp":1742376240000,"open":475.537,"high":475.572,"low":475.443,"close":475.487,"volume":69.2300033569336},{"timestamp":1742376300000,"open":475.485,"high":475.493,"low":475.373,"close":475.402,"volume":42.58000183105469},{"timestamp":1742376360000,"open":475.402,"high":475.406,"low":475.29,"close":475.3,"volume":36.65999984741211},{"timestamp":1742376420000,"open":475.307,"high":475.338,"low":475.199,"close":475.278,"volume":90.56999969482422},{"timestamp":1742376480000,"open":475.289,"high":475.29,"low":474.823,"close":474.823,"volume":266.19000244140625},{"timestamp":1742376540000,"open":474.823,"high":474.955,"low":474.626,"close":474.626,"volume":53.20000076293945},{"timestamp":1742376600000,"open":474.627,"high":474.656,"low":474.586,"close":474.604,"volume":86.0199966430664},{"timestamp":1742376660000,"open":474.598,"high":474.686,"low":474.59,"close":474.651,"volume":81.80000305175781},{"timestamp":1742376720000,"open":474.657,"high":474.663,"low":474.595,"close":474.6,"volume":72.87000274658203},{"timestamp":1742376780000,"open":474.606,"high":474.742,"low":474.597,"close":474.689,"volume":82.52999877929688},{"timestamp":1742376840000,"open":474.689,"high":474.767,"low":474.678,"close":474.74,"volume":57.68000030517578},{"timestamp":1742376900000,"open":474.74,"high":474.783,"low":474.685,"close":474.778,"volume":57.09000015258789},{"timestamp":1742376960000,"open":474.772,"high":474.853,"low":474.763,"close":474.817,"volume":75.13999938964844},{"timestamp":1742377020000,"open":474.806,"high":474.842,"low":474.565,"close":474.585,"volume":62.880001068115234},{"timestamp":1742377080000,"open":474.591,"high":474.591,"low":474.491,"close":474.51,"volume":109.7699966430664},{"timestamp":1742377140000,"open":474.516,"high":474.541,"low":474.484,"close":474.505,"volume":64.08999633789062},{"timestamp":1742377200000,"open":474.505,"high":474.574,"low":474.486,"close":474.542,"volume":38.970001220703125},{"timestamp":1742377260000,"open":474.544,"high":474.624,"low":474.506,"close":474.612,"volume":39.61000061035156},{"timestamp":1742377320000,"open":474.618,"high":474.648,"low":474.597,"close":474.623,"volume":66.37000274658203},{"timestamp":1742377380000,"open":474.623,"high":474.754,"low":474.618,"close":474.705,"volume":48.90999984741211},{"timestamp":1742377440000,"open":474.717,"high":474.842,"low":474.717,"close":474.739,"volume":99.66000366210938},{"timestamp":1742377500000,"open":474.739,"high":474.752,"low":474.674,"close":474.699,"volume":53.29999923706055},{"timestamp":1742377560000,"open":474.694,"high":474.714,"low":474.68,"close":474.703,"volume":33.63999938964844},{"timestamp":1742377620000,"open":474.703,"high":474.719,"low":474.661,"close":474.666,"volume":54.27000045776367},{"timestamp":1742377680000,"open":474.666,"high":474.666,"low":474.559,"close":474.57,"volume":58.41999816894531},{"timestamp":1742377740000,"open":474.569,"high":474.602,"low":474.392,"close":474.425,"volume":48.36000061035156},{"timestamp":1742377800000,"open":474.427,"high":474.427,"low":474.305,"close":474.4,"volume":68.61000061035156},{"timestamp":1742377860000,"open":474.406,"high":474.43,"low":474.242,"close":474.27,"volume":116.61000061035156},{"timestamp":1742377920000,"open":474.263,"high":474.322,"low":474.192,"close":474.223,"volume":110.73999786376953},{"timestamp":1742377980000,"open":474.209,"high":474.269,"low":474.186,"close":474.23,"volume":108.12999725341797},{"timestamp":1742378040000,"open":474.236,"high":474.372,"low":474.236,"close":474.359,"volume":100.2699966430664},{"timestamp":1742378100000,"open":474.37,"high":474.57,"low":474.37,"close":474.491,"volume":99.68000030517578},{"timestamp":1742378160000,"open":474.496,"high":474.496,"low":474.365,"close":474.416,"volume":94.73999786376953},{"timestamp":1742378220000,"open":474.395,"high":474.687,"low":474.354,"close":474.645,"volume":191.72000122070312},{"timestamp":1742378280000,"open":474.649,"high":474.72,"low":474.58,"close":474.647,"volume":133.1300048828125},{"timestamp":1742378340000,"open":474.647,"high":474.775,"low":474.582,"close":474.742,"volume":129.02999877929688},{"timestamp":1742378400000,"open":474.793,"high":474.912,"low":474.641,"close":474.641,"volume":86.45999908447266},{"timestamp":1742378460000,"open":474.652,"high":474.686,"low":474.623,"close":474.662,"volume":76.30000305175781},{"timestamp":1742378520000,"open":474.662,"high":474.759,"low":474.628,"close":474.73,"volume":46.70000076293945},{"timestamp":1742378580000,"open":474.736,"high":474.798,"low":474.586,"close":474.621,"volume":86.81999969482422},{"timestamp":1742378640000,"open":474.621,"high":474.632,"low":474.444,"close":474.455,"volume":70.3499984741211},{"timestamp":1742378700000,"open":474.455,"high":474.489,"low":474.45,"close":474.478,"volume":69.01000213623047},{"timestamp":1742378760000,"open":474.478,"high":474.524,"low":474.438,"close":474.524,"volume":64.98999786376953},{"timestamp":1742378820000,"open":474.524,"high":474.577,"low":474.479,"close":474.484,"volume":53.599998474121094},{"timestamp":1742378880000,"open":474.491,"high":474.515,"low":474.41,"close":474.515,"volume":52.91999816894531},{"timestamp":1742378940000,"open":474.515,"high":474.526,"low":474.455,"close":474.472,"volume":73.56999969482422},{"timestamp":1742379000000,"open":474.467,"high":474.581,"low":474.451,"close":474.551,"volume":66.20999908447266},{"timestamp":1742379060000,"open":474.54,"high":474.602,"low":474.54,"close":474.602,"volume":38.189998626708984},{"timestamp":1742379120000,"open":474.602,"high":474.614,"low":474.534,"close":474.534,"volume":58.290000915527344},{"timestamp":1742379180000,"open":474.529,"high":474.608,"low":474.529,"close":474.58,"volume":64.31999969482422},{"timestamp":1742379240000,"open":474.58,"high":474.597,"low":474.523,"close":474.593,"volume":71.9800033569336},{"timestamp":1742379300000,"open":474.592,"high":474.655,"low":474.563,"close":474.631,"volume":59.459999084472656},{"timestamp":1742379360000,"open":474.627,"high":474.688,"low":474.568,"close":474.568,"volume":66.31999969482422},{"timestamp":1742379420000,"open":474.568,"high":474.62,"low":474.563,"close":474.616,"volume":30.110000610351562},{"timestamp":1742379480000,"open":474.623,"high":474.648,"low":474.563,"close":474.616,"volume":54.220001220703125},{"timestamp":1742379540000,"open":474.617,"high":474.617,"low":474.557,"close":474.568,"volume":35.5099983215332},{"timestamp":1742379600000,"open":474.563,"high":474.592,"low":474.551,"close":474.551,"volume":52.650001525878906},{"timestamp":1742379660000,"open":474.546,"high":474.589,"low":474.422,"close":474.422,"volume":76.70999908447266},{"timestamp":1742379720000,"open":474.422,"high":474.467,"low":474.416,"close":474.444,"volume":42.880001068115234},{"timestamp":1742379780000,"open":474.444,"high":474.461,"low":474.393,"close":474.45,"volume":50.25},{"timestamp":1742379840000,"open":474.455,"high":474.455,"low":474.369,"close":474.373,"volume":47.310001373291016},{"timestamp":1742379900000,"open":474.374,"high":474.511,"low":474.374,"close":474.51,"volume":84.0199966430664},{"timestamp":1742379960000,"open":474.51,"high":474.782,"low":474.51,"close":474.589,"volume":95.98999786376953},{"timestamp":1742380020000,"open":474.58,"high":474.605,"low":474.558,"close":474.558,"volume":33.560001373291016},{"timestamp":1742380080000,"open":474.579,"high":474.579,"low":474.541,"close":474.567,"volume":52.43000030517578},{"timestamp":1742380140000,"open":474.55,"high":474.565,"low":474.517,"close":474.525,"volume":58.290000915527344},{"timestamp":1742380200000,"open":474.525,"high":474.666,"low":474.525,"close":474.525,"volume":61},{"timestamp":1742380260000,"open":474.525,"high":474.608,"low":474.525,"close":474.534,"volume":58.290000915527344},{"timestamp":1742380320000,"open":474.517,"high":474.651,"low":474.508,"close":474.518,"volume":52.41999816894531},{"timestamp":1742380380000,"open":474.509,"high":474.533,"low":474.49,"close":474.517,"volume":70.73999786376953},{"timestamp":1742380440000,"open":474.525,"high":474.654,"low":474.525,"close":474.586,"volume":56.93000030517578},{"timestamp":1742380500000,"open":474.585,"high":474.64,"low":474.58,"close":474.623,"volume":46.5},{"timestamp":1742380560000,"open":474.617,"high":474.686,"low":474.611,"close":474.686,"volume":32.4900016784668},{"timestamp":1742380620000,"open":474.68,"high":474.81,"low":474.674,"close":474.804,"volume":42.880001068115234},{"timestamp":1742380680000,"open":474.799,"high":474.833,"low":474.768,"close":474.801,"volume":54.27000045776367},{"timestamp":1742380740000,"open":474.801,"high":474.877,"low":474.789,"close":474.796,"volume":56.95000076293945},{"timestamp":1742380800000,"open":474.791,"high":474.869,"low":474.769,"close":474.831,"volume":45.560001373291016},{"timestamp":1742380860000,"open":474.82,"high":474.907,"low":474.808,"close":474.907,"volume":25.459999084472656},{"timestamp":1742380920000,"open":474.902,"high":474.913,"low":474.784,"close":474.808,"volume":40.869998931884766},{"timestamp":1742380980000,"open":474.813,"high":474.836,"low":474.79,"close":474.83,"volume":34.84000015258789},{"timestamp":1742381040000,"open":474.836,"high":474.993,"low":474.806,"close":474.869,"volume":110.62999725341797},{"timestamp":1742381100000,"open":474.869,"high":474.905,"low":474.641,"close":474.898,"volume":61.68000030517578},{"timestamp":1742381160000,"open":474.909,"high":474.909,"low":474.769,"close":474.855,"volume":47.20000076293945},{"timestamp":1742381220000,"open":474.855,"high":474.883,"low":474.74,"close":474.756,"volume":72},{"timestamp":1742381280000,"open":474.762,"high":474.813,"low":474.668,"close":474.698,"volume":79.05999755859375},{"timestamp":1742381340000,"open":474.698,"high":474.704,"low":474.474,"close":474.474,"volume":81.06999969482422},{"timestamp":1742381400000,"open":474.474,"high":474.535,"low":474.441,"close":474.516,"volume":56.95000076293945},{"timestamp":1742381460000,"open":474.505,"high":474.505,"low":474.371,"close":474.391,"volume":57.099998474121094},{"timestamp":1742381520000,"open":474.385,"high":474.473,"low":474.366,"close":474.471,"volume":30.760000228881836},{"timestamp":1742381580000,"open":474.464,"high":474.491,"low":474.45,"close":474.45,"volume":27.5},{"timestamp":1742381640000,"open":474.439,"high":474.467,"low":474.439,"close":474.467,"volume":19.43000030517578},{"timestamp":1742381700000,"open":474.478,"high":474.501,"low":474.433,"close":474.49,"volume":38.63999938964844},{"timestamp":1742381760000,"open":474.49,"high":474.501,"low":474.253,"close":474.393,"volume":62.58000183105469},{"timestamp":1742381820000,"open":474.382,"high":474.442,"low":474.346,"close":474.422,"volume":32.560001373291016},{"timestamp":1742381880000,"open":474.417,"high":474.481,"low":474.411,"close":474.47,"volume":11.09000015258789},{"timestamp":1742381940000,"open":474.453,"high":474.469,"low":474.426,"close":474.437,"volume":16.600000381469727},{"timestamp":1742382000000,"open":474.437,"high":474.468,"low":474.432,"close":474.457,"volume":8.100000381469727},{"timestamp":1742382060000,"open":474.451,"high":474.451,"low":474.305,"close":474.305,"volume":35.20000076293945},{"timestamp":1742382120000,"open":474.3,"high":474.451,"low":474.271,"close":474.451,"volume":40.36000061035156},{"timestamp":1742382180000,"open":474.457,"high":474.525,"low":474.396,"close":474.449,"volume":27.329999923706055},{"timestamp":1742382240000,"open":474.449,"high":474.471,"low":474.435,"close":474.442,"volume":31.139999389648438},{"timestamp":1742382300000,"open":474.442,"high":474.442,"low":474.369,"close":474.384,"volume":32.220001220703125},{"timestamp":1742382360000,"open":474.383,"high":474.455,"low":474.366,"close":474.407,"volume":56.66999816894531},{"timestamp":1742382420000,"open":474.412,"high":474.442,"low":474.315,"close":474.315,"volume":28.729999542236328},{"timestamp":1742382480000,"open":474.317,"high":474.331,"low":474.23,"close":474.283,"volume":31.670000076293945},{"timestamp":1742382540000,"open":474.282,"high":474.302,"low":474.219,"close":474.267,"volume":45.560001373291016},{"timestamp":1742382600000,"open":474.267,"high":474.267,"low":474.202,"close":474.212,"volume":32.83000183105469},{"timestamp":1742382660000,"open":474.206,"high":474.232,"low":474.153,"close":474.196,"volume":44.31999969482422},{"timestamp":1742382720000,"open":474.191,"high":474.201,"low":474.149,"close":474.166,"volume":40.619998931884766},{"timestamp":1742382780000,"open":474.164,"high":474.267,"low":474.162,"close":474.233,"volume":69.05000305175781},{"timestamp":1742382840000,"open":474.235,"high":474.291,"low":474.195,"close":474.288,"volume":53.04999923706055},{"timestamp":1742382900000,"open":474.288,"high":474.357,"low":474.258,"close":474.357,"volume":41.279998779296875},{"timestamp":1742382960000,"open":474.357,"high":474.357,"low":474.059,"close":474.102,"volume":64.69000244140625},{"timestamp":1742383020000,"open":474.102,"high":474.131,"low":474.001,"close":474.127,"volume":98.4800033569336},{"timestamp":1742383080000,"open":474.133,"high":474.164,"low":474.047,"close":474.069,"volume":84.37000274658203},{"timestamp":1742383140000,"open":474.066,"high":474.091,"low":474.012,"close":474.035,"volume":81.37999725341797},{"timestamp":1742383200000,"open":474.051,"high":474.089,"low":473.936,"close":474.067,"volume":73.58999633789062},{"timestamp":1742383260000,"open":474.064,"high":474.13,"low":474.049,"close":474.121,"volume":45.790000915527344},{"timestamp":1742383320000,"open":474.104,"high":474.129,"low":474.076,"close":474.111,"volume":39.56999969482422},{"timestamp":1742383380000,"open":474.092,"high":474.092,"low":473.957,"close":474.025,"volume":42.459999084472656},{"timestamp":1742383440000,"open":474.037,"high":474.097,"low":474.037,"close":474.067,"volume":38.18000030517578},{"timestamp":1742383500000,"open":474.067,"high":474.067,"low":473.915,"close":473.931,"volume":81.20999908447266},{"timestamp":1742383560000,"open":473.932,"high":474.022,"low":473.932,"close":473.98,"volume":58.720001220703125},{"timestamp":1742383620000,"open":473.98,"high":474.051,"low":473.951,"close":474.04,"volume":36.790000915527344},{"timestamp":1742383680000,"open":474.04,"high":474.063,"low":473.885,"close":474.055,"volume":51.77000045776367},{"timestamp":1742383740000,"open":474.055,"high":474.078,"low":473.932,"close":474.038,"volume":78.72000122070312},{"timestamp":1742383800000,"open":474.009,"high":474.045,"low":473.956,"close":474.029,"volume":46.56999969482422},{"timestamp":1742383860000,"open":474.029,"high":474.067,"low":474.013,"close":474.033,"volume":27.850000381469727},{"timestamp":1742383920000,"open":474.028,"high":474.076,"low":473.989,"close":473.994,"volume":34.38999938964844},{"timestamp":1742383980000,"open":473.994,"high":474.023,"low":473.98,"close":473.986,"volume":39.529998779296875},{"timestamp":1742384040000,"open":473.991,"high":473.991,"low":473.713,"close":473.743,"volume":78.08999633789062},{"timestamp":1742384100000,"open":473.747,"high":473.758,"low":473.589,"close":473.731,"volume":120.62000274658203},{"timestamp":1742384160000,"open":473.731,"high":473.735,"low":473.619,"close":473.655,"volume":102.52999877929688},{"timestamp":1742384220000,"open":473.655,"high":473.674,"low":473.412,"close":473.447,"volume":80.05000305175781},{"timestamp":1742384280000,"open":473.447,"high":473.457,"low":473.29,"close":473.31,"volume":101.08999633789062},{"timestamp":1742384340000,"open":473.316,"high":473.402,"low":473.269,"close":473.386,"volume":80.0199966430664},{"timestamp":1742384400000,"open":473.392,"high":473.464,"low":473.387,"close":473.43,"volume":45.18000030517578},{"timestamp":1742384460000,"open":473.428,"high":473.428,"low":473.337,"close":473.354,"volume":34.15999984741211},{"timestamp":1742384520000,"open":473.337,"high":473.393,"low":473.307,"close":473.372,"volume":64.31999969482422},{"timestamp":1742384580000,"open":473.384,"high":473.477,"low":473.344,"close":473.466,"volume":63.650001525878906},{"timestamp":1742384640000,"open":473.486,"high":473.684,"low":473.449,"close":473.449,"volume":101.83999633789062},{"timestamp":1742384700000,"open":473.449,"high":473.473,"low":473.406,"close":473.406,"volume":62.310001373291016},{"timestamp":1742384760000,"open":473.417,"high":473.466,"low":473.417,"close":473.463,"volume":38.34000015258789},{"timestamp":1742384820000,"open":473.457,"high":473.457,"low":473.405,"close":473.44,"volume":22.84000015258789},{"timestamp":1742384880000,"open":473.443,"high":473.478,"low":473.429,"close":473.478,"volume":12.729999542236328},{"timestamp":1742384940000,"open":473.467,"high":473.475,"low":473.457,"close":473.463,"volume":14.739999771118164},{"timestamp":1742385000000,"open":473.469,"high":473.469,"low":473.385,"close":473.462,"volume":29.479999542236328},{"timestamp":1742385060000,"open":473.457,"high":473.476,"low":473.422,"close":473.447,"volume":35.5099983215332},{"timestamp":1742385120000,"open":473.458,"high":473.462,"low":473.423,"close":473.423,"volume":22.719999313354492},{"timestamp":1742385180000,"open":473.423,"high":473.465,"low":473.422,"close":473.465,"volume":30.149999618530273},{"timestamp":1742385240000,"open":473.459,"high":473.538,"low":473.456,"close":473.528,"volume":17.420000076293945},{"timestamp":1742385300000,"open":473.533,"high":473.671,"low":473.523,"close":473.659,"volume":34.16999816894531},{"timestamp":1742385360000,"open":473.648,"high":473.731,"low":473.526,"close":473.655,"volume":89.81999969482422},{"timestamp":1742385420000,"open":473.67,"high":473.711,"low":473.552,"close":473.617,"volume":99.4800033569336},{"timestamp":1742385480000,"open":473.617,"high":473.746,"low":473.588,"close":473.701,"volume":78.38999938964844},{"timestamp":1742385540000,"open":473.706,"high":473.741,"low":473.685,"close":473.696,"volume":69.68000030517578},{"timestamp":1742385600000,"open":473.685,"high":473.893,"low":473.685,"close":473.859,"volume":77.05000305175781},{"timestamp":1742385660000,"open":473.859,"high":473.935,"low":473.844,"close":473.861,"volume":62.310001373291016},{"timestamp":1742385720000,"open":473.867,"high":473.899,"low":473.855,"close":473.874,"volume":48.2400016784668},{"timestamp":1742385780000,"open":473.874,"high":473.994,"low":473.874,"close":473.906,"volume":43.880001068115234},{"timestamp":1742385840000,"open":473.911,"high":473.911,"low":473.785,"close":473.785,"volume":41.540000915527344},{"timestamp":1742385900000,"open":473.785,"high":473.889,"low":473.749,"close":473.778,"volume":69.01000213623047},{"timestamp":1742385960000,"open":473.767,"high":473.767,"low":473.693,"close":473.729,"volume":58.959999084472656},{"timestamp":1742386020000,"open":473.724,"high":473.754,"low":473.695,"close":473.728,"volume":57.619998931884766},{"timestamp":1742386080000,"open":473.728,"high":473.779,"low":473.711,"close":473.722,"volume":50.25},{"timestamp":1742386140000,"open":473.722,"high":473.873,"low":473.716,"close":473.856,"volume":54.27000045776367},{"timestamp":1742386200000,"open":473.862,"high":473.942,"low":473.739,"close":473.745,"volume":65.68000030517578},{"timestamp":1742386260000,"open":473.739,"high":473.76,"low":473.67,"close":473.754,"volume":52.93000030517578},{"timestamp":1742386320000,"open":473.748,"high":473.76,"low":473.585,"close":473.602,"volume":55.61000061035156},{"timestamp":1742386380000,"open":473.602,"high":473.754,"low":473.599,"close":473.738,"volume":47.56999969482422},{"timestamp":1742386440000,"open":473.751,"high":473.751,"low":473.698,"close":473.703,"volume":52.93000030517578},{"timestamp":1742386500000,"open":473.709,"high":473.998,"low":473.7,"close":473.883,"volume":69.93000030517578},{"timestamp":1742386560000,"open":473.883,"high":473.883,"low":473.719,"close":473.764,"volume":55.4900016784668},{"timestamp":1742386620000,"open":473.764,"high":473.776,"low":473.706,"close":473.739,"volume":30.81999969482422},{"timestamp":1742386680000,"open":473.745,"high":473.827,"low":473.741,"close":473.818,"volume":30.149999618530273},{"timestamp":1742386740000,"open":473.81,"high":473.818,"low":473.765,"close":473.77,"volume":31.489999771118164},{"timestamp":1742386800000,"open":473.776,"high":473.808,"low":473.758,"close":473.797,"volume":34.84000015258789},{"timestamp":1742386860000,"open":473.803,"high":473.893,"low":473.786,"close":473.846,"volume":27.84000015258789},{"timestamp":1742386920000,"open":473.852,"high":473.866,"low":473.842,"close":473.843,"volume":13.399999618530273},{"timestamp":1742386980000,"open":473.849,"high":473.9,"low":473.805,"close":473.819,"volume":19.43000030517578},{"timestamp":1742387040000,"open":473.786,"high":473.836,"low":473.76,"close":473.835,"volume":38.54999923706055},{"timestamp":1742387100000,"open":473.837,"high":473.938,"low":473.767,"close":473.871,"volume":40.54999923706055},{"timestamp":1742387160000,"open":473.88,"high":473.891,"low":473.732,"close":473.765,"volume":75.70999908447266},{"timestamp":1742387220000,"open":473.748,"high":473.771,"low":473.54,"close":473.545,"volume":59.45000076293945},{"timestamp":1742387280000,"open":473.545,"high":473.766,"low":473.545,"close":473.75,"volume":58.11000061035156},{"timestamp":1742387340000,"open":473.75,"high":473.795,"low":473.714,"close":473.759,"volume":59.630001068115234},{"timestamp":1742387400000,"open":473.755,"high":473.784,"low":473.691,"close":473.725,"volume":69.01000213623047},{"timestamp":1742387460000,"open":473.725,"high":473.751,"low":473.705,"close":473.739,"volume":61.63999938964844},{"timestamp":1742387520000,"open":473.739,"high":473.846,"low":473.698,"close":473.829,"volume":69.01000213623047},{"timestamp":1742387580000,"open":473.829,"high":473.951,"low":473.823,"close":473.892,"volume":59.630001068115234},{"timestamp":1742387640000,"open":473.898,"high":473.991,"low":473.83,"close":473.83,"volume":40.20000076293945},{"timestamp":1742387700000,"open":473.835,"high":473.875,"low":473.764,"close":473.804,"volume":45.560001373291016},{"timestamp":1742387760000,"open":473.824,"high":473.964,"low":473.824,"close":473.964,"volume":35.5099983215332},{"timestamp":1742387820000,"open":473.959,"high":474.031,"low":473.843,"close":473.941,"volume":50.25},{"timestamp":1742387880000,"open":473.953,"high":474.036,"low":473.89,"close":474.024,"volume":54.27000045776367},{"timestamp":1742387940000,"open":474.024,"high":474.111,"low":473.981,"close":473.981,"volume":44.88999938964844},{"timestamp":1742388000000,"open":473.981,"high":473.981,"low":473.806,"close":473.811,"volume":53.599998474121094},{"timestamp":1742388060000,"open":473.811,"high":473.88,"low":473.768,"close":473.774,"volume":46.91999816894531},{"timestamp":1742388120000,"open":473.779,"high":473.779,"low":473.635,"close":473.701,"volume":38.65999984741211},{"timestamp":1742388180000,"open":473.662,"high":473.778,"low":473.65,"close":473.776,"volume":28.809999465942383},{"timestamp":1742388240000,"open":473.776,"high":473.804,"low":473.747,"close":473.752,"volume":24.790000915527344},{"timestamp":1742388300000,"open":473.752,"high":473.769,"low":473.716,"close":473.716,"volume":22.110000610351562},{"timestamp":1742388360000,"open":473.723,"high":473.763,"low":473.715,"close":473.742,"volume":37.52000045776367},{"timestamp":1742388420000,"open":473.742,"high":473.795,"low":473.742,"close":473.787,"volume":36.18000030517578},{"timestamp":1742388480000,"open":473.781,"high":473.798,"low":473.701,"close":473.707,"volume":25.940000534057617},{"timestamp":1742388540000,"open":473.712,"high":473.734,"low":473.644,"close":473.724,"volume":29.540000915527344},{"timestamp":1742388600000,"open":473.727,"high":473.727,"low":473.549,"close":473.555,"volume":42.88999938964844},{"timestamp":1742388660000,"open":473.554,"high":473.57,"low":473.392,"close":473.557,"volume":65.94000244140625},{"timestamp":1742388720000,"open":473.566,"high":473.641,"low":473.501,"close":473.622,"volume":56.83000183105469},{"timestamp":1742388780000,"open":473.634,"high":473.724,"low":473.626,"close":473.713,"volume":49.689998626708984},{"timestamp":1742388840000,"open":473.711,"high":473.713,"low":473.623,"close":473.623,"volume":38.4900016784668},{"timestamp":1742388900000,"open":473.628,"high":473.789,"low":473.628,"close":473.677,"volume":85.72000122070312},{"timestamp":1742388960000,"open":473.683,"high":473.927,"low":473.602,"close":473.91,"volume":67.18000030517578},{"timestamp":1742389020000,"open":473.916,"high":474,"low":473.907,"close":473.966,"volume":103.18000030517578},{"timestamp":1742389080000,"open":473.966,"high":474.013,"low":473.862,"close":473.89,"volume":86.37000274658203},{"timestamp":1742389140000,"open":473.89,"high":473.944,"low":473.874,"close":473.874,"volume":112.58000183105469},{"timestamp":1742389200000,"open":473.847,"high":473.863,"low":473.739,"close":473.739,"volume":66.33000183105469},{"timestamp":1742389260000,"open":473.739,"high":473.74,"low":473.429,"close":473.44,"volume":66.70999908447266},{"timestamp":1742389320000,"open":473.446,"high":473.494,"low":473.413,"close":473.42,"volume":40.349998474121094},{"timestamp":1742389380000,"open":473.42,"high":473.503,"low":473.398,"close":473.491,"volume":53.54999923706055},{"timestamp":1742389440000,"open":473.502,"high":473.561,"low":473.441,"close":473.47,"volume":45.02000045776367},{"timestamp":1742389500000,"open":473.459,"high":473.49,"low":473.432,"close":473.49,"volume":56.95000076293945},{"timestamp":1742389560000,"open":473.496,"high":473.534,"low":473.415,"close":473.522,"volume":44.220001220703125},{"timestamp":1742389620000,"open":473.517,"high":473.553,"low":473.502,"close":473.525,"volume":83.75},{"timestamp":1742389680000,"open":473.525,"high":473.525,"low":473.365,"close":473.509,"volume":58.380001068115234},{"timestamp":1742389740000,"open":473.521,"high":473.549,"low":473.459,"close":473.532,"volume":42.880001068115234},{"timestamp":1742389800000,"open":473.521,"high":473.521,"low":473.351,"close":473.391,"volume":48.95000076293945},{"timestamp":1742389860000,"open":473.391,"high":473.451,"low":473.385,"close":473.45,"volume":35.5099983215332},{"timestamp":1742389920000,"open":473.45,"high":473.484,"low":473.435,"close":473.462,"volume":39.529998779296875},{"timestamp":1742389980000,"open":473.474,"high":473.502,"low":473.437,"close":473.502,"volume":34.16999816894531},{"timestamp":1742390040000,"open":473.513,"high":473.604,"low":473.513,"close":473.587,"volume":32.83000183105469},{"timestamp":1742390100000,"open":473.593,"high":473.632,"low":473.562,"close":473.562,"volume":46.22999954223633},{"timestamp":1742390160000,"open":473.562,"high":473.574,"low":473.466,"close":473.466,"volume":57.619998931884766},{"timestamp":1742390220000,"open":473.466,"high":473.671,"low":473.432,"close":473.671,"volume":69.68000030517578},{"timestamp":1742390280000,"open":473.671,"high":473.716,"low":473.671,"close":473.693,"volume":38.86000061035156},{"timestamp":1742390340000,"open":473.693,"high":473.811,"low":473.693,"close":473.794,"volume":39.529998779296875},{"timestamp":1742390400000,"open":473.806,"high":473.886,"low":473.772,"close":473.886,"volume":42.880001068115234},{"timestamp":1742390460000,"open":473.886,"high":473.929,"low":473.85,"close":473.862,"volume":81.73999786376953},{"timestamp":1742390520000,"open":473.862,"high":473.972,"low":473.794,"close":473.949,"volume":61.63999938964844},{"timestamp":1742390580000,"open":473.938,"high":473.949,"low":473.738,"close":473.837,"volume":103.83999633789062},{"timestamp":1742390640000,"open":473.82,"high":474.058,"low":473.808,"close":474.005,"volume":58.959999084472656},{"timestamp":1742390700000,"open":473.993,"high":474.028,"low":473.885,"close":473.911,"volume":40.529998779296875},{"timestamp":1742390760000,"open":473.917,"high":473.945,"low":473.734,"close":473.776,"volume":80.4000015258789},{"timestamp":1742390820000,"open":473.787,"high":474.046,"low":473.781,"close":474.039,"volume":56.279998779296875},{"timestamp":1742390880000,"open":474.052,"high":474.154,"low":474.028,"close":474.044,"volume":59.209999084472656},{"timestamp":1742390940000,"open":474.056,"high":474.117,"low":474.03,"close":474.091,"volume":83.06999969482422},{"timestamp":1742391000000,"open":474.091,"high":474.172,"low":474.063,"close":474.12,"volume":58.290000915527344},{"timestamp":1742391060000,"open":474.114,"high":474.114,"low":473.983,"close":473.983,"volume":64.31999969482422},{"timestamp":1742391120000,"open":473.98,"high":474.216,"low":473.961,"close":474.216,"volume":46.900001525878906},{"timestamp":1742391180000,"open":474.216,"high":474.324,"low":474.139,"close":474.24,"volume":80.7300033569336},{"timestamp":1742391240000,"open":474.24,"high":474.42,"low":474.143,"close":474.399,"volume":101.83999633789062},{"timestamp":1742391300000,"open":474.399,"high":474.452,"low":474.284,"close":474.446,"volume":94.47000122070312},{"timestamp":1742391360000,"open":474.452,"high":474.512,"low":474.41,"close":474.432,"volume":59.20000076293945},{"timestamp":1742391420000,"open":474.438,"high":474.438,"low":474.399,"close":474.418,"volume":24.049999237060547},{"timestamp":1742391480000,"open":474.424,"high":474.631,"low":474.424,"close":474.602,"volume":55.90999984741211},{"timestamp":1742391540000,"open":474.602,"high":474.698,"low":474.557,"close":474.564,"volume":80.16000366210938},{"timestamp":1742391600000,"open":474.564,"high":474.598,"low":474.534,"close":474.56,"volume":50.5},{"timestamp":1742391660000,"open":474.549,"high":474.549,"low":474.451,"close":474.497,"volume":60.790000915527344},{"timestamp":1742391720000,"open":474.503,"high":474.636,"low":474.445,"close":474.631,"volume":79.61000061035156},{"timestamp":1742391780000,"open":474.629,"high":474.653,"low":474.455,"close":474.488,"volume":84.80999755859375},{"timestamp":1742391840000,"open":474.489,"high":474.534,"low":474.179,"close":474.189,"volume":56.630001068115234},{"timestamp":1742391900000,"open":474.188,"high":474.198,"low":474.003,"close":474.198,"volume":86.38999938964844},{"timestamp":1742391960000,"open":474.198,"high":474.249,"low":474.109,"close":474.236,"volume":77.16000366210938},{"timestamp":1742392020000,"open":474.236,"high":474.273,"low":474.196,"close":474.246,"volume":49.880001068115234},{"timestamp":1742392080000,"open":474.248,"high":474.304,"low":474.237,"close":474.285,"volume":66.94000244140625},{"timestamp":1742392140000,"open":474.291,"high":474.335,"low":474.104,"close":474.173,"volume":88.44999694824219},{"timestamp":1742392200000,"open":474.121,"high":474.222,"low":474.082,"close":474.196,"volume":117.12999725341797},{"timestamp":1742392260000,"open":474.191,"high":474.205,"low":474.086,"close":474.174,"volume":70.63999938964844},{"timestamp":1742392320000,"open":474.174,"high":474.29,"low":474.093,"close":474.256,"volume":69.16999816894531},{"timestamp":1742392380000,"open":474.273,"high":474.347,"low":474.244,"close":474.323,"volume":57.619998931884766},{"timestamp":1742392440000,"open":474.323,"high":474.598,"low":474.3,"close":474.568,"volume":73.36000061035156},{"timestamp":1742392500000,"open":474.563,"high":474.86,"low":474.536,"close":474.854,"volume":80.4000015258789},{"timestamp":1742392560000,"open":474.854,"high":475.105,"low":474.837,"close":474.929,"volume":105.77999877929688},{"timestamp":1742392620000,"open":474.923,"high":475.027,"low":474.919,"close":475.005,"volume":85.08999633789062},{"timestamp":1742392680000,"open":474.983,"high":475.02,"low":474.955,"close":474.968,"volume":88.44000244140625},{"timestamp":1742392740000,"open":474.957,"high":475.025,"low":474.94,"close":474.949,"volume":56.599998474121094},{"timestamp":1742392800000,"open":474.954,"high":474.987,"low":474.825,"close":474.825,"volume":72.95999908447266},{"timestamp":1742392860000,"open":474.819,"high":474.887,"low":474.792,"close":474.864,"volume":51.59000015258789},{"timestamp":1742392920000,"open":474.852,"high":474.897,"low":474.831,"close":474.842,"volume":40.869998931884766},{"timestamp":1742392980000,"open":474.842,"high":474.86,"low":474.803,"close":474.805,"volume":36.18000030517578},{"timestamp":1742393040000,"open":474.805,"high":474.845,"low":474.758,"close":474.791,"volume":45.560001373291016},{"timestamp":1742393100000,"open":474.791,"high":474.844,"low":474.791,"close":474.838,"volume":25.770000457763672},{"timestamp":1742393160000,"open":474.861,"high":474.884,"low":474.811,"close":474.861,"volume":29.479999542236328},{"timestamp":1742393220000,"open":474.881,"high":474.91,"low":474.825,"close":474.871,"volume":32.83000183105469},{"timestamp":1742393280000,"open":474.871,"high":474.924,"low":474.86,"close":474.899,"volume":22.780000686645508},{"timestamp":1742393340000,"open":474.905,"high":474.925,"low":474.883,"close":474.9,"volume":28.139999389648438},{"timestamp":1742393400000,"open":474.894,"high":474.9,"low":474.786,"close":474.831,"volume":29.600000381469727},{"timestamp":1742393460000,"open":474.822,"high":474.837,"low":474.725,"close":474.808,"volume":28.200000762939453},{"timestamp":1742393520000,"open":474.831,"high":474.839,"low":474.692,"close":474.715,"volume":39.40999984741211},{"timestamp":1742393580000,"open":474.72,"high":474.726,"low":474.591,"close":474.591,"volume":61.900001525878906},{"timestamp":1742393640000,"open":474.591,"high":474.63,"low":474.471,"close":474.472,"volume":55.099998474121094},{"timestamp":1742393700000,"open":474.431,"high":474.557,"low":474.363,"close":474.518,"volume":81.94999694824219},{"timestamp":1742393760000,"open":474.518,"high":474.539,"low":474.393,"close":474.4,"volume":46.630001068115234},{"timestamp":1742393820000,"open":474.407,"high":474.454,"low":474.386,"close":474.426,"volume":34.31999969482422},{"timestamp":1742393880000,"open":474.426,"high":474.439,"low":474.312,"close":474.407,"volume":51.95000076293945},{"timestamp":1742393940000,"open":474.396,"high":474.396,"low":474.181,"close":474.33,"volume":82.61000061035156},{"timestamp":1742394000000,"open":474.337,"high":474.349,"low":474.144,"close":474.256,"volume":114.43000030517578},{"timestamp":1742394060000,"open":474.256,"high":474.359,"low":474.127,"close":474.281,"volume":77.02999877929688},{"timestamp":1742394120000,"open":474.275,"high":474.313,"low":474.259,"close":474.307,"volume":39.529998779296875},{"timestamp":1742394180000,"open":474.302,"high":474.457,"low":474.298,"close":474.457,"volume":26.1299991607666},{"timestamp":1742394240000,"open":474.489,"high":474.578,"low":474.457,"close":474.566,"volume":53.619998931884766},{"timestamp":1742394300000,"open":474.566,"high":474.578,"low":474.522,"close":474.534,"volume":34.84000015258789},{"timestamp":1742394360000,"open":474.54,"high":474.54,"low":474.489,"close":474.489,"volume":20.100000381469727},{"timestamp":1742394420000,"open":474.478,"high":474.517,"low":474.478,"close":474.515,"volume":31.489999771118164},{"timestamp":1742394480000,"open":474.51,"high":474.597,"low":474.493,"close":474.575,"volume":31.489999771118164},{"timestamp":1742394540000,"open":474.575,"high":474.766,"low":474.569,"close":474.727,"volume":59.709999084472656},{"timestamp":1742394600000,"open":474.731,"high":474.816,"low":474.719,"close":474.787,"volume":47.86000061035156},{"timestamp":1742394660000,"open":474.793,"high":474.884,"low":474.646,"close":474.689,"volume":46.84000015258789},{"timestamp":1742394720000,"open":474.688,"high":474.758,"low":474.648,"close":474.75,"volume":65},{"timestamp":1742394780000,"open":474.743,"high":474.809,"low":474.651,"close":474.752,"volume":64.52999877929688},{"timestamp":1742394840000,"open":474.714,"high":474.724,"low":474.645,"close":474.654,"volume":38.869998931884766},{"timestamp":1742394900000,"open":474.647,"high":474.755,"low":474.575,"close":474.741,"volume":65.25},{"timestamp":1742394960000,"open":474.734,"high":474.734,"low":474.605,"close":474.633,"volume":48.029998779296875},{"timestamp":1742395020000,"open":474.645,"high":474.715,"low":474.627,"close":474.645,"volume":31.579999923706055},{"timestamp":1742395080000,"open":474.65,"high":474.689,"low":474.498,"close":474.502,"volume":34.900001525878906},{"timestamp":1742395140000,"open":474.504,"high":474.543,"low":474.361,"close":474.361,"volume":47.9900016784668},{"timestamp":1742395200000,"open":474.345,"high":474.449,"low":474.326,"close":474.403,"volume":37.900001525878906},{"timestamp":1742395260000,"open":474.416,"high":474.478,"low":474.41,"close":474.444,"volume":47.59000015258789},{"timestamp":1742395320000,"open":474.444,"high":474.486,"low":474.408,"close":474.433,"volume":44.279998779296875},{"timestamp":1742395380000,"open":474.424,"high":474.473,"low":474.377,"close":474.377,"volume":54.47999954223633},{"timestamp":1742395440000,"open":474.372,"high":474.479,"low":474.357,"close":474.378,"volume":30.829999923706055},{"timestamp":1742395500000,"open":474.379,"high":474.574,"low":474.347,"close":474.568,"volume":40.61000061035156},{"timestamp":1742395560000,"open":474.557,"high":474.557,"low":474.471,"close":474.505,"volume":41.459999084472656},{"timestamp":1742395620000,"open":474.432,"high":474.622,"low":474.382,"close":474.622,"volume":36.040000915527344},{"timestamp":1742395680000,"open":474.615,"high":474.624,"low":474.503,"close":474.551,"volume":84.19000244140625},{"timestamp":1742395740000,"open":474.551,"high":474.575,"low":474.541,"close":474.552,"volume":33.5},{"timestamp":1742395800000,"open":474.551,"high":474.557,"low":474.495,"close":474.54,"volume":38.86000061035156},{"timestamp":1742395860000,"open":474.552,"high":474.645,"low":474.522,"close":474.634,"volume":35.5099983215332},{"timestamp":1742395920000,"open":474.634,"high":474.882,"low":474.603,"close":474.854,"volume":77.05000305175781},{"timestamp":1742395980000,"open":474.865,"high":474.887,"low":474.762,"close":474.795,"volume":79.7300033569336},{"timestamp":1742396040000,"open":474.79,"high":474.896,"low":474.79,"close":474.862,"volume":62.97999954223633},{"timestamp":1742396100000,"open":474.862,"high":474.89,"low":474.764,"close":474.86,"volume":58.290000915527344},{"timestamp":1742396160000,"open":474.86,"high":474.94,"low":474.848,"close":474.934,"volume":38.189998626708984},{"timestamp":1742396220000,"open":474.928,"high":474.928,"low":474.85,"close":474.897,"volume":47.56999969482422},{"timestamp":1742396280000,"open":474.899,"high":474.945,"low":474.848,"close":474.926,"volume":69.12999725341797},{"timestamp":1742396340000,"open":474.926,"high":474.968,"low":474.9,"close":474.925,"volume":85.30999755859375},{"timestamp":1742396400000,"open":474.927,"high":474.974,"low":474.9,"close":474.935,"volume":52.279998779296875},{"timestamp":1742396460000,"open":474.937,"high":474.991,"low":474.898,"close":474.962,"volume":52.630001068115234},{"timestamp":1742396520000,"open":474.962,"high":474.98,"low":474.846,"close":474.98,"volume":37.52000045776367},{"timestamp":1742396580000,"open":474.98,"high":475.001,"low":474.935,"close":474.946,"volume":29.479999542236328},{"timestamp":1742396640000,"open":474.946,"high":474.946,"low":474.885,"close":474.897,"volume":46.900001525878906},{"timestamp":1742396700000,"open":474.891,"high":474.897,"low":474.767,"close":474.773,"volume":61.63999938964844},{"timestamp":1742396760000,"open":474.773,"high":474.829,"low":474.771,"close":474.788,"volume":60.970001220703125},{"timestamp":1742396820000,"open":474.783,"high":474.859,"low":474.777,"close":474.819,"volume":23.969999313354492},{"timestamp":1742396880000,"open":474.83,"high":474.844,"low":474.804,"close":474.804,"volume":26.1200008392334},{"timestamp":1742396940000,"open":474.804,"high":474.829,"low":474.714,"close":474.714,"volume":36.5099983215332},{"timestamp":1742397000000,"open":474.72,"high":474.726,"low":474.587,"close":474.624,"volume":35.31999969482422},{"timestamp":1742397060000,"open":474.63,"high":474.661,"low":474.538,"close":474.653,"volume":38.93000030517578},{"timestamp":1742397120000,"open":474.657,"high":474.682,"low":474.56,"close":474.577,"volume":40.84000015258789},{"timestamp":1742397180000,"open":474.582,"high":474.676,"low":474.518,"close":474.651,"volume":53.58000183105469},{"timestamp":1742397240000,"open":474.651,"high":474.718,"low":474.649,"close":474.682,"volume":37.52000045776367},{"timestamp":1742397300000,"open":474.681,"high":474.804,"low":474.657,"close":474.776,"volume":48.630001068115234},{"timestamp":1742397360000,"open":474.77,"high":474.834,"low":474.708,"close":474.797,"volume":50.36000061035156},{"timestamp":1742397420000,"open":474.797,"high":474.822,"low":474.738,"close":474.74,"volume":46.279998779296875},{"timestamp":1742397480000,"open":474.748,"high":474.813,"low":474.732,"close":474.808,"volume":59.75},{"timestamp":1742397540000,"open":474.802,"high":474.826,"low":474.729,"close":474.729,"volume":40.63999938964844},{"timestamp":1742397600000,"open":474.741,"high":474.758,"low":474.696,"close":474.701,"volume":29.8799991607666},{"timestamp":1742397660000,"open":474.695,"high":474.724,"low":474.662,"close":474.679,"volume":20.770000457763672},{"timestamp":1742397720000,"open":474.68,"high":474.714,"low":474.543,"close":474.583,"volume":36.849998474121094},{"timestamp":1742397780000,"open":474.62,"high":474.649,"low":474.543,"close":474.589,"volume":69.05000305175781},{"timestamp":1742397840000,"open":474.582,"high":474.631,"low":474.525,"close":474.552,"volume":39.86000061035156},{"timestamp":1742397900000,"open":474.546,"high":474.611,"low":474.546,"close":474.586,"volume":25.459999084472656},{"timestamp":1742397960000,"open":474.586,"high":474.592,"low":474.518,"close":474.518,"volume":17.420000076293945},{"timestamp":1742398020000,"open":474.512,"high":474.558,"low":474.488,"close":474.558,"volume":38.880001068115234},{"timestamp":1742398080000,"open":474.558,"high":474.635,"low":474.553,"close":474.574,"volume":40.869998931884766},{"timestamp":1742398140000,"open":474.574,"high":474.631,"low":474.511,"close":474.536,"volume":56.65999984741211},{"timestamp":1742398200000,"open":474.542,"high":474.616,"low":474.42,"close":474.471,"volume":77.4000015258789},{"timestamp":1742398260000,"open":474.471,"high":474.486,"low":474.31,"close":474.348,"volume":44.31999969482422},{"timestamp":1742398320000,"open":474.359,"high":474.398,"low":474.278,"close":474.352,"volume":36.41999816894531},{"timestamp":1742398380000,"open":474.352,"high":474.395,"low":474.301,"close":474.347,"volume":47.11000061035156},{"timestamp":1742398440000,"open":474.352,"high":474.486,"low":474.334,"close":474.427,"volume":56.95000076293945},{"timestamp":1742398500000,"open":474.421,"high":474.474,"low":474.362,"close":474.378,"volume":38.189998626708984},{"timestamp":1742398560000,"open":474.366,"high":474.414,"low":474.327,"close":474.397,"volume":44.220001220703125},{"timestamp":1742398620000,"open":474.397,"high":474.436,"low":474.327,"close":474.406,"volume":59.630001068115234},{"timestamp":1742398680000,"open":474.412,"high":474.478,"low":474.303,"close":474.307,"volume":97.1500015258789},{"timestamp":1742398740000,"open":474.322,"high":474.482,"low":474.322,"close":474.457,"volume":93.80000305175781},{"timestamp":1742398800000,"open":474.463,"high":474.587,"low":474.463,"close":474.581,"volume":42.880001068115234},{"timestamp":1742398860000,"open":474.569,"high":474.667,"low":474.488,"close":474.598,"volume":51.25},{"timestamp":1742398920000,"open":474.598,"high":474.623,"low":474.575,"close":474.623,"volume":52.2599983215332},{"timestamp":1742398980000,"open":474.606,"high":474.617,"low":474.555,"close":474.555,"volume":36.849998474121094},{"timestamp":1742399040000,"open":474.567,"high":474.567,"low":474.391,"close":474.412,"volume":55.93000030517578},{"timestamp":1742399100000,"open":474.412,"high":474.513,"low":474.406,"close":474.49,"volume":55.470001220703125},{"timestamp":1742399160000,"open":474.495,"high":474.53,"low":474.487,"close":474.487,"volume":36.75},{"timestamp":1742399220000,"open":474.509,"high":474.514,"low":474.453,"close":474.454,"volume":39.209999084472656},{"timestamp":1742399280000,"open":474.456,"high":474.466,"low":474.346,"close":474.346,"volume":53.400001525878906},{"timestamp":1742399340000,"open":474.357,"high":474.428,"low":474.335,"close":474.428,"volume":37.189998626708984},{"timestamp":1742399400000,"open":474.428,"high":474.505,"low":474.405,"close":474.462,"volume":36.43000030517578},{"timestamp":1742399460000,"open":474.479,"high":474.479,"low":474.435,"close":474.44,"volume":24.450000762939453},{"timestamp":1742399520000,"open":474.44,"high":474.441,"low":474.284,"close":474.307,"volume":46.900001525878906},{"timestamp":1742399580000,"open":474.307,"high":474.316,"low":474.184,"close":474.297,"volume":73.36000061035156},{"timestamp":1742399640000,"open":474.285,"high":474.352,"low":474.27,"close":474.332,"volume":80.4000015258789},{"timestamp":1742399700000,"open":474.325,"high":474.512,"low":474.318,"close":474.481,"volume":57.279998779296875},{"timestamp":1742399760000,"open":474.481,"high":474.614,"low":474.457,"close":474.58,"volume":52.2599983215332},{"timestamp":1742399820000,"open":474.58,"high":474.58,"low":474.481,"close":474.503,"volume":93.12999725341797},{"timestamp":1742399880000,"open":474.503,"high":474.612,"low":474.498,"close":474.606,"volume":108.58000183105469},{"timestamp":1742399940000,"open":474.604,"high":474.712,"low":474.578,"close":474.696,"volume":80.4000015258789},{"timestamp":1742400000000,"open":474.664,"high":474.664,"low":474.566,"close":474.6,"volume":87.91999816894531},{"timestamp":1742400060000,"open":474.611,"high":474.661,"low":474.574,"close":474.624,"volume":60.29999923706055},{"timestamp":1742400120000,"open":474.624,"high":474.664,"low":474.578,"close":474.603,"volume":72.36000061035156},{"timestamp":1742400180000,"open":474.609,"high":474.648,"low":474.603,"close":474.619,"volume":50.91999816894531},{"timestamp":1742400240000,"open":474.619,"high":474.692,"low":474.603,"close":474.689,"volume":56.279998779296875},{"timestamp":1742400300000,"open":474.694,"high":474.76,"low":474.686,"close":474.686,"volume":28.139999389648438},{"timestamp":1742400360000,"open":474.692,"high":474.749,"low":474.669,"close":474.749,"volume":18.760000228881836},{"timestamp":1742400420000,"open":474.749,"high":474.771,"low":474.52,"close":474.533,"volume":40.20000076293945},{"timestamp":1742400480000,"open":474.539,"high":474.571,"low":474.505,"close":474.524,"volume":38.88999938964844},{"timestamp":1742400540000,"open":474.524,"high":474.549,"low":474.495,"close":474.538,"volume":34.84000015258789},{"timestamp":1742400600000,"open":474.538,"high":474.555,"low":474.515,"close":474.549,"volume":64.31999969482422},{"timestamp":1742400660000,"open":474.549,"high":474.582,"low":474.526,"close":474.562,"volume":61.63999938964844},{"timestamp":1742400720000,"open":474.549,"high":474.579,"low":474.515,"close":474.523,"volume":58.290000915527344},{"timestamp":1742400780000,"open":474.523,"high":474.589,"low":474.517,"close":474.578,"volume":36.849998474121094},{"timestamp":1742400840000,"open":474.567,"high":474.577,"low":474.527,"close":474.545,"volume":42.209999084472656},{"timestamp":1742400900000,"open":474.533,"high":474.539,"low":474.471,"close":474.482,"volume":47.56999969482422},{"timestamp":1742400960000,"open":474.482,"high":474.508,"low":474.402,"close":474.467,"volume":32.38999938964844},{"timestamp":1742401020000,"open":474.467,"high":474.485,"low":474.367,"close":474.422,"volume":56.279998779296875},{"timestamp":1742401080000,"open":474.422,"high":474.443,"low":474.392,"close":474.392,"volume":35.5099983215332},{"timestamp":1742401140000,"open":474.392,"high":474.409,"low":474.309,"close":474.314,"volume":26.1299991607666},{"timestamp":1742401200000,"open":474.32,"high":474.347,"low":474.303,"close":474.347,"volume":24.1200008392334},{"timestamp":1742401260000,"open":474.341,"high":474.367,"low":474.33,"close":474.367,"volume":25.459999084472656},{"timestamp":1742401320000,"open":474.367,"high":474.378,"low":474.346,"close":474.346,"volume":31.489999771118164},{"timestamp":1742401380000,"open":474.346,"high":474.374,"low":474.346,"close":474.364,"volume":20.770000457763672},{"timestamp":1742401440000,"open":474.368,"high":474.368,"low":474.289,"close":474.306,"volume":26.799999237060547},{"timestamp":1742401500000,"open":474.311,"high":474.401,"low":474.311,"close":474.369,"volume":38.86000061035156},{"timestamp":1742401560000,"open":474.369,"high":474.42,"low":474.369,"close":474.392,"volume":17.420000076293945},{"timestamp":1742401620000,"open":474.386,"high":474.389,"low":474.281,"close":474.299,"volume":21.440000534057617},{"timestamp":1742401680000,"open":474.305,"high":474.305,"low":474.251,"close":474.251,"volume":16.75},{"timestamp":1742401740000,"open":474.257,"high":474.327,"low":474.251,"close":474.315,"volume":32.15999984741211},{"timestamp":1742401800000,"open":474.327,"high":474.338,"low":474.277,"close":474.321,"volume":36.43000030517578},{"timestamp":1742401860000,"open":474.315,"high":474.327,"low":474.288,"close":474.315,"volume":46.310001373291016},{"timestamp":1742401920000,"open":474.305,"high":474.378,"low":474.305,"close":474.378,"volume":12.579999923706055},{"timestamp":1742401980000,"open":474.378,"high":474.423,"low":474.355,"close":474.406,"volume":13.5600004196167},{"timestamp":1742402040000,"open":474.406,"high":474.429,"low":474.389,"close":474.413,"volume":23.399999618530273},{"timestamp":1742402100000,"open":474.407,"high":474.464,"low":474.392,"close":474.392,"volume":52.040000915527344},{"timestamp":1742402160000,"open":474.38,"high":474.407,"low":474.358,"close":474.395,"volume":26.1299991607666},{"timestamp":1742402220000,"open":474.423,"high":474.423,"low":474.406,"close":474.406,"volume":14.069999694824219},{"timestamp":1742402280000,"open":474.412,"high":474.429,"low":474.329,"close":474.335,"volume":28.139999389648438},{"timestamp":1742402340000,"open":474.329,"high":474.329,"low":474.301,"close":474.304,"volume":20.100000381469727},{"timestamp":1742402400000,"open":474.298,"high":474.304,"low":474.228,"close":474.245,"volume":20.790000915527344},{"timestamp":1742402460000,"open":474.245,"high":474.278,"low":474.244,"close":474.269,"volume":20.100000381469727},{"timestamp":1742402520000,"open":474.273,"high":474.344,"low":474.259,"close":474.332,"volume":16.079999923706055},{"timestamp":1742402580000,"open":474.338,"high":474.338,"low":474.298,"close":474.298,"volume":22.110000610351562},{"timestamp":1742402640000,"open":474.293,"high":474.298,"low":474.273,"close":474.298,"volume":11.390000343322754},{"timestamp":1742402700000,"open":474.31,"high":474.332,"low":474.287,"close":474.327,"volume":21.440000534057617},{"timestamp":1742402760000,"open":474.321,"high":474.338,"low":474.301,"close":474.301,"volume":8.039999961853027},{"timestamp":1742402820000,"open":474.295,"high":474.363,"low":474.295,"close":474.352,"volume":18.09000015258789},{"timestamp":1742402880000,"open":474.367,"high":474.423,"low":474.356,"close":474.417,"volume":16.75},{"timestamp":1742402940000,"open":474.423,"high":474.47,"low":474.4,"close":474.453,"volume":20.100000381469727},{"timestamp":1742403000000,"open":474.447,"high":474.475,"low":474.441,"close":474.458,"volume":12.729999542236328},{"timestamp":1742403060000,"open":474.481,"high":474.583,"low":474.458,"close":474.566,"volume":30.149999618530273},{"timestamp":1742403120000,"open":474.555,"high":474.59,"low":474.55,"close":474.55,"volume":26.799999237060547},{"timestamp":1742403180000,"open":474.545,"high":474.551,"low":474.508,"close":474.508,"volume":22.780000686645508},{"timestamp":1742403240000,"open":474.508,"high":474.525,"low":474.485,"close":474.514,"volume":14.739999771118164},{"timestamp":1742403300000,"open":474.502,"high":474.519,"low":474.497,"close":474.514,"volume":23.450000762939453},{"timestamp":1742403360000,"open":474.514,"high":474.514,"low":474.441,"close":474.47,"volume":18.09000015258789},{"timestamp":1742403420000,"open":474.453,"high":474.46,"low":474.426,"close":474.46,"volume":20.100000381469727},{"timestamp":1742403480000,"open":474.462,"high":474.485,"low":474.435,"close":474.48,"volume":42.880001068115234},{"timestamp":1742403540000,"open":474.48,"high":474.513,"low":474.424,"close":474.44,"volume":68.33999633789062},{"timestamp":1742403600000,"open":474.44,"high":474.48,"low":474.407,"close":474.434,"volume":104.68000030517578},{"timestamp":1742403660000,"open":474.455,"high":474.561,"low":474.434,"close":474.55,"volume":77.80000305175781},{"timestamp":1742403720000,"open":474.57,"high":474.609,"low":474.557,"close":474.582,"volume":53.279998779296875},{"timestamp":1742403780000,"open":474.582,"high":474.623,"low":474.565,"close":474.623,"volume":30.81999969482422},{"timestamp":1742403840000,"open":474.623,"high":474.629,"low":474.598,"close":474.603,"volume":22.649999618530273},{"timestamp":1742403900000,"open":474.594,"high":474.622,"low":474.564,"close":474.606,"volume":62.709999084472656},{"timestamp":1742403960000,"open":474.6,"high":474.666,"low":474.6,"close":474.631,"volume":48.09000015258789},{"timestamp":1742404020000,"open":474.626,"high":474.645,"low":474.602,"close":474.635,"volume":47.56999969482422},{"timestamp":1742404080000,"open":474.635,"high":474.674,"low":474.605,"close":474.671,"volume":101.83999633789062},{"timestamp":1742404140000,"open":474.676,"high":474.698,"low":474.661,"close":474.676,"volume":101.16999816894531},{"timestamp":1742404200000,"open":474.676,"high":474.746,"low":474.676,"close":474.746,"volume":68.33999633789062},{"timestamp":1742404260000,"open":474.724,"high":474.755,"low":474.675,"close":474.744,"volume":66.33000183105469},{"timestamp":1742404320000,"open":474.744,"high":474.766,"low":474.485,"close":474.495,"volume":44.220001220703125},{"timestamp":1742404380000,"open":474.471,"high":474.493,"low":474.454,"close":474.482,"volume":18.760000228881836},{"timestamp":1742404440000,"open":474.501,"high":474.535,"low":474.49,"close":474.529,"volume":24.790000915527344},{"timestamp":1742404500000,"open":474.535,"high":474.569,"low":474.518,"close":474.569,"volume":18.09000015258789},{"timestamp":1742404560000,"open":474.557,"high":474.614,"low":474.557,"close":474.602,"volume":18.09000015258789},{"timestamp":1742404620000,"open":474.602,"high":474.602,"low":474.574,"close":474.575,"volume":35.5099983215332},{"timestamp":1742404680000,"open":474.575,"high":474.586,"low":474.492,"close":474.521,"volume":49.58000183105469},{"timestamp":1742404740000,"open":474.521,"high":474.544,"low":474.482,"close":474.542,"volume":59.630001068115234},{"timestamp":1742404800000,"open":474.547,"high":474.564,"low":474.535,"close":474.541,"volume":57.619998931884766},{"timestamp":1742404860000,"open":474.546,"high":474.571,"low":474.529,"close":474.571,"volume":34.16999816894531},{"timestamp":1742404920000,"open":474.56,"high":474.593,"low":474.559,"close":474.587,"volume":40.869998931884766},{"timestamp":1742404980000,"open":474.587,"high":474.633,"low":474.582,"close":474.633,"volume":34.16999816894531},{"timestamp":1742405040000,"open":474.639,"high":474.645,"low":474.605,"close":474.639,"volume":46.900001525878906},{"timestamp":1742405100000,"open":474.639,"high":474.698,"low":474.636,"close":474.693,"volume":34.16999816894531},{"timestamp":1742405160000,"open":474.693,"high":474.74,"low":474.677,"close":474.723,"volume":46.900001525878906},{"timestamp":1742405220000,"open":474.728,"high":474.742,"low":474.698,"close":474.742,"volume":40.869998931884766},{"timestamp":1742405280000,"open":474.747,"high":474.793,"low":474.725,"close":474.781,"volume":54.939998626708984},{"timestamp":1742405340000,"open":474.776,"high":474.793,"low":474.736,"close":474.754,"volume":36.849998474121094},{"timestamp":1742405400000,"open":474.748,"high":474.817,"low":474.726,"close":474.772,"volume":92.12000274658203},{"timestamp":1742405460000,"open":474.772,"high":474.893,"low":474.74,"close":474.863,"volume":52.25},{"timestamp":1742405520000,"open":474.863,"high":474.863,"low":474.761,"close":474.798,"volume":61.68000030517578},{"timestamp":1742405580000,"open":474.798,"high":474.884,"low":474.775,"close":474.782,"volume":157.61000061035156},{"timestamp":1742405640000,"open":474.782,"high":475.012,"low":474.776,"close":474.888,"volume":119.80999755859375},{"timestamp":1742405700000,"open":474.9,"high":474.989,"low":474.9,"close":474.979,"volume":48.2400016784668},{"timestamp":1742405760000,"open":474.985,"high":475.107,"low":474.985,"close":475.096,"volume":59.630001068115234},{"timestamp":1742405820000,"open":475.096,"high":475.144,"low":475.015,"close":475.109,"volume":67.70999908447266},{"timestamp":1742405880000,"open":475.115,"high":475.183,"low":475.057,"close":475.15,"volume":130.1999969482422},{"timestamp":1742405940000,"open":475.166,"high":475.167,"low":475.049,"close":475.076,"volume":105.2300033569336},{"timestamp":1742406000000,"open":475.105,"high":475.157,"low":475.047,"close":475.151,"volume":75.83999633789062},{"timestamp":1742406060000,"open":475.159,"high":475.159,"low":475.04,"close":475.073,"volume":50.27000045776367},{"timestamp":1742406120000,"open":475.095,"high":475.099,"low":475.017,"close":475.061,"volume":94.5},{"timestamp":1742406180000,"open":475.078,"high":475.092,"low":475.032,"close":475.059,"volume":92.5999984741211},{"timestamp":1742406240000,"open":475.059,"high":475.113,"low":475.029,"close":475.059,"volume":104.70999908447266},{"timestamp":1742406300000,"open":475.053,"high":475.081,"low":474.983,"close":474.983,"volume":73.79000091552734},{"timestamp":1742406360000,"open":474.983,"high":474.983,"low":474.867,"close":474.888,"volume":144.86000061035156},{"timestamp":1742406420000,"open":474.883,"high":474.957,"low":474.872,"close":474.899,"volume":101.86000061035156},{"timestamp":1742406480000,"open":474.888,"high":474.997,"low":474.888,"close":474.981,"volume":69.87000274658203},{"timestamp":1742406540000,"open":474.972,"high":475.047,"low":474.92,"close":475.008,"volume":104.7699966430664},{"timestamp":1742406600000,"open":475.019,"high":475.091,"low":474.986,"close":475.062,"volume":109.2300033569336},{"timestamp":1742406660000,"open":475.051,"high":475.075,"low":475.005,"close":475.052,"volume":75.72000122070312},{"timestamp":1742406720000,"open":475.058,"high":475.193,"low":475.027,"close":475.169,"volume":48.84000015258789},{"timestamp":1742406780000,"open":475.163,"high":475.385,"low":475.163,"close":475.381,"volume":47.56999969482422},{"timestamp":1742406840000,"open":475.387,"high":475.722,"low":475.317,"close":475.44,"volume":91.29000091552734},{"timestamp":1742406900000,"open":475.44,"high":475.474,"low":475.166,"close":475.221,"volume":87.7699966430664},{"timestamp":1742406960000,"open":475.215,"high":475.215,"low":474.935,"close":475.007,"volume":73.69999694824219},{"timestamp":1742407020000,"open":474.995,"high":475.018,"low":474.732,"close":474.761,"volume":40.220001220703125},{"timestamp":1742407080000,"open":474.738,"high":474.852,"low":474.693,"close":474.745,"volume":58.290000915527344},{"timestamp":1742407140000,"open":474.745,"high":474.872,"low":474.725,"close":474.765,"volume":103.87000274658203},{"timestamp":1742407200000,"open":474.765,"high":474.801,"low":474.348,"close":474.684,"volume":507.8599853515625},{"timestamp":1742407260000,"open":474.615,"high":474.776,"low":474.507,"close":474.593,"volume":217.05999755859375},{"timestamp":1742407320000,"open":474.576,"high":474.869,"low":474.551,"close":474.831,"volume":92.08000183105469},{"timestamp":1742407380000,"open":474.856,"high":474.903,"low":474.8,"close":474.803,"volume":83.91999816894531},{"timestamp":1742407440000,"open":474.732,"high":474.758,"low":474.635,"close":474.652,"volume":41},{"timestamp":1742407500000,"open":474.595,"high":474.618,"low":474.449,"close":474.604,"volume":166.1300048828125},{"timestamp":1742407560000,"open":474.615,"high":474.819,"low":474.604,"close":474.777,"volume":148.91000366210938},{"timestamp":1742407620000,"open":474.783,"high":474.895,"low":474.712,"close":474.819,"volume":128.36000061035156},{"timestamp":1742407680000,"open":474.836,"high":474.878,"low":474.653,"close":474.738,"volume":62.59000015258789},{"timestamp":1742407740000,"open":474.727,"high":474.78,"low":474.409,"close":474.451,"volume":99.01000213623047},{"timestamp":1742407800000,"open":474.457,"high":474.502,"low":474.363,"close":474.412,"volume":101.83999633789062},{"timestamp":1742407860000,"open":474.412,"high":474.464,"low":474.302,"close":474.4,"volume":130.99000549316406},{"timestamp":1742407920000,"open":474.383,"high":474.481,"low":474.356,"close":474.429,"volume":116.56999969482422},{"timestamp":1742407980000,"open":474.415,"high":474.435,"low":474.375,"close":474.404,"volume":123.58999633789062},{"timestamp":1742408040000,"open":474.404,"high":474.573,"low":474.392,"close":474.563,"volume":116.95999908447266},{"timestamp":1742408100000,"open":474.557,"high":474.635,"low":474.517,"close":474.577,"volume":93.16999816894531},{"timestamp":1742408160000,"open":474.577,"high":474.577,"low":474.467,"close":474.492,"volume":92.4800033569336},{"timestamp":1742408220000,"open":474.492,"high":474.575,"low":474.48,"close":474.524,"volume":93.83999633789062},{"timestamp":1742408280000,"open":474.53,"high":474.605,"low":474.475,"close":474.481,"volume":101.33000183105469},{"timestamp":1742408340000,"open":474.482,"high":474.644,"low":474.482,"close":474.63,"volume":115.18000030517578},{"timestamp":1742408400000,"open":474.624,"high":474.684,"low":474.563,"close":474.656,"volume":63.68000030517578},{"timestamp":1742408460000,"open":474.667,"high":474.806,"low":474.613,"close":474.785,"volume":100.58000183105469},{"timestamp":1742408520000,"open":474.774,"high":474.837,"low":474.672,"close":474.699,"volume":106.55000305175781},{"timestamp":1742408580000,"open":474.699,"high":474.699,"low":474.576,"close":474.591,"volume":116.16999816894531},{"timestamp":1742408640000,"open":474.597,"high":474.674,"low":474.48,"close":474.674,"volume":145.9199981689453},{"timestamp":1742408700000,"open":474.662,"high":474.681,"low":474.53,"close":474.551,"volume":142.47000122070312},{"timestamp":1742408760000,"open":474.558,"high":474.7,"low":474.521,"close":474.67,"volume":168.74000549316406},{"timestamp":1742408820000,"open":474.683,"high":474.729,"low":474.599,"close":474.674,"volume":126.75},{"timestamp":1742408880000,"open":474.676,"high":474.71,"low":474.63,"close":474.679,"volume":119.95999908447266},{"timestamp":1742408940000,"open":474.679,"high":474.695,"low":474.638,"close":474.687,"volume":103.9000015258789},{"timestamp":1742409000000,"open":474.686,"high":474.743,"low":474.607,"close":474.705,"volume":147.49000549316406},{"timestamp":1742409060000,"open":474.72,"high":474.754,"low":474.622,"close":474.643,"volume":158.85000610351562},{"timestamp":1742409120000,"open":474.656,"high":474.684,"low":474.512,"close":474.541,"volume":179.8000030517578},{"timestamp":1742409180000,"open":474.541,"high":474.582,"low":474.498,"close":474.553,"volume":150.2100067138672},{"timestamp":1742409240000,"open":474.553,"high":474.571,"low":474.475,"close":474.498,"volume":149.5800018310547},{"timestamp":1742409300000,"open":474.492,"high":474.517,"low":474.392,"close":474.446,"volume":127.98999786376953},{"timestamp":1742409360000,"open":474.446,"high":474.697,"low":474.347,"close":474.619,"volume":108.16999816894531},{"timestamp":1742409420000,"open":474.642,"high":474.694,"low":474.554,"close":474.686,"volume":44.060001373291016},{"timestamp":1742409480000,"open":474.609,"high":474.726,"low":474.579,"close":474.709,"volume":76.20999908447266},{"timestamp":1742409540000,"open":474.692,"high":474.698,"low":474.586,"close":474.599,"volume":51.43000030517578},{"timestamp":1742409600000,"open":474.586,"high":474.703,"low":474.464,"close":474.58,"volume":80.80000305175781},{"timestamp":1742409660000,"open":474.591,"high":474.743,"low":474.372,"close":474.457,"volume":63.810001373291016},{"timestamp":1742409720000,"open":474.463,"high":474.504,"low":474.176,"close":474.245,"volume":114.30999755859375},{"timestamp":1742409780000,"open":474.25,"high":474.445,"low":474.197,"close":474.406,"volume":58.880001068115234},{"timestamp":1742409840000,"open":474.411,"high":474.506,"low":474.366,"close":474.489,"volume":29.06999969482422},{"timestamp":1742409900000,"open":474.501,"high":474.574,"low":474.413,"close":474.54,"volume":21.860000610351562},{"timestamp":1742409960000,"open":474.534,"high":474.561,"low":474.442,"close":474.486,"volume":29.1299991607666},{"timestamp":1742410020000,"open":474.486,"high":474.67,"low":474.486,"close":474.503,"volume":33.130001068115234},{"timestamp":1742410080000,"open":474.503,"high":474.625,"low":474.476,"close":474.555,"volume":33.02000045776367},{"timestamp":1742410140000,"open":474.544,"high":474.641,"low":474.476,"close":474.51,"volume":34.43000030517578},{"timestamp":1742410200000,"open":474.521,"high":474.679,"low":474.51,"close":474.571,"volume":24.690000534057617},{"timestamp":1742410260000,"open":474.595,"high":474.739,"low":474.536,"close":474.59,"volume":29.25},{"timestamp":1742410320000,"open":474.587,"high":474.671,"low":474.551,"close":474.563,"volume":74.94000244140625},{"timestamp":1742410380000,"open":474.569,"high":474.722,"low":474.456,"close":474.629,"volume":45.630001068115234},{"timestamp":1742410440000,"open":474.74,"high":474.864,"low":474.615,"close":474.65,"volume":59.970001220703125},{"timestamp":1742410500000,"open":474.737,"high":474.761,"low":474.58,"close":474.58,"volume":68.7300033569336},{"timestamp":1742410560000,"open":474.575,"high":474.651,"low":474.388,"close":474.464,"volume":47.900001525878906},{"timestamp":1742410620000,"open":474.47,"high":474.637,"low":474.415,"close":474.53,"volume":122.87999725341797},{"timestamp":1742410680000,"open":474.466,"high":474.639,"low":474.418,"close":474.44,"volume":133.80999755859375},{"timestamp":1742410740000,"open":474.451,"high":474.494,"low":474.378,"close":474.424,"volume":74.11000061035156},{"timestamp":1742410800000,"open":474.424,"high":474.545,"low":474.412,"close":474.534,"volume":120.0999984741211},{"timestamp":1742410860000,"open":474.534,"high":474.582,"low":474.517,"close":474.58,"volume":81.88999938964844},{"timestamp":1742410920000,"open":474.574,"high":474.583,"low":474.506,"close":474.517,"volume":106.77999877929688},{"timestamp":1742410980000,"open":474.517,"high":474.557,"low":474.441,"close":474.441,"volume":54.720001220703125},{"timestamp":1742411040000,"open":474.435,"high":474.459,"low":474.39,"close":474.424,"volume":52.470001220703125},{"timestamp":1742411100000,"open":474.424,"high":474.5,"low":474.407,"close":474.491,"volume":76.87999725341797},{"timestamp":1742411160000,"open":474.484,"high":474.499,"low":474.449,"close":474.463,"volume":71.37999725341797},{"timestamp":1742411220000,"open":474.474,"high":474.474,"low":474.395,"close":474.401,"volume":63.5},{"timestamp":1742411280000,"open":474.412,"high":474.418,"low":474.31,"close":474.322,"volume":32.130001068115234},{"timestamp":1742411340000,"open":474.333,"high":474.39,"low":474.316,"close":474.378,"volume":30.510000228881836},{"timestamp":1742411400000,"open":474.373,"high":474.378,"low":474.123,"close":474.151,"volume":77.77999877929688},{"timestamp":1742411460000,"open":474.165,"high":474.34,"low":474.165,"close":474.298,"volume":98.48999786376953},{"timestamp":1742411520000,"open":474.298,"high":474.314,"low":474.254,"close":474.26,"volume":39.880001068115234},{"timestamp":1742411580000,"open":474.255,"high":474.26,"low":474.225,"close":474.23,"volume":19.25},{"timestamp":1742411640000,"open":474.231,"high":474.307,"low":474.231,"close":474.276,"volume":55.13999938964844},{"timestamp":1742411700000,"open":474.303,"high":474.303,"low":474.219,"close":474.278,"volume":50.43000030517578},{"timestamp":1742411760000,"open":474.295,"high":474.446,"low":474.283,"close":474.445,"volume":113.62000274658203},{"timestamp":1742411820000,"open":474.451,"high":474.63,"low":474.436,"close":474.629,"volume":147.1999969482422},{"timestamp":1742411880000,"open":474.613,"high":474.657,"low":474.534,"close":474.599,"volume":130.25999450683594},{"timestamp":1742411940000,"open":474.576,"high":474.64,"low":474.522,"close":474.601,"volume":139.02999877929688},{"timestamp":1742412000000,"open":474.59,"high":474.689,"low":474.578,"close":474.655,"volume":121.3499984741211},{"timestamp":1742412060000,"open":474.672,"high":474.683,"low":474.616,"close":474.64,"volume":75.11000061035156},{"timestamp":1742412120000,"open":474.649,"high":474.689,"low":474.618,"close":474.673,"volume":82.44999694824219},{"timestamp":1742412180000,"open":474.673,"high":474.8,"low":474.666,"close":474.736,"volume":96.19000244140625},{"timestamp":1742412240000,"open":474.736,"high":474.759,"low":474.656,"close":474.691,"volume":79.08999633789062},{"timestamp":1742412300000,"open":474.687,"high":474.704,"low":474.593,"close":474.657,"volume":104.63999938964844},{"timestamp":1742412360000,"open":474.662,"high":474.705,"low":474.628,"close":474.669,"volume":64.33000183105469},{"timestamp":1742412420000,"open":474.655,"high":474.659,"low":474.59,"close":474.607,"volume":59.689998626708984},{"timestamp":1742412480000,"open":474.601,"high":474.64,"low":474.565,"close":474.6,"volume":92.4800033569336},{"timestamp":1742412540000,"open":474.623,"high":474.644,"low":474.584,"close":474.635,"volume":42.880001068115234},{"timestamp":1742412600000,"open":474.62,"high":474.686,"low":474.585,"close":474.649,"volume":78.41999816894531},{"timestamp":1742412660000,"open":474.655,"high":474.819,"low":474.655,"close":474.796,"volume":108.29000091552734},{"timestamp":1742412720000,"open":474.807,"high":474.856,"low":474.663,"close":474.677,"volume":71.70999908447266},{"timestamp":1742412780000,"open":474.665,"high":474.688,"low":474.585,"close":474.586,"volume":68.33999633789062},{"timestamp":1742412840000,"open":474.581,"high":474.593,"low":474.549,"close":474.582,"volume":75.05999755859375},{"timestamp":1742412900000,"open":474.59,"high":474.603,"low":474.556,"close":474.568,"volume":75.72000122070312},{"timestamp":1742412960000,"open":474.568,"high":474.644,"low":474.568,"close":474.616,"volume":67.70999908447266},{"timestamp":1742413020000,"open":474.616,"high":474.633,"low":474.591,"close":474.596,"volume":80.4000015258789},{"timestamp":1742413080000,"open":474.602,"high":474.648,"low":474.591,"close":474.625,"volume":53.599998474121094},{"timestamp":1742413140000,"open":474.625,"high":474.725,"low":474.625,"close":474.692,"volume":102.55999755859375},{"timestamp":1742413200000,"open":474.692,"high":474.741,"low":474.669,"close":474.686,"volume":82.44000244140625},{"timestamp":1742413260000,"open":474.675,"high":474.774,"low":474.675,"close":474.714,"volume":110.05999755859375},{"timestamp":1742413320000,"open":474.73,"high":474.767,"low":474.674,"close":474.684,"volume":156.8699951171875},{"timestamp":1742413380000,"open":474.68,"high":474.746,"low":474.656,"close":474.696,"volume":120.05999755859375},{"timestamp":1742413440000,"open":474.697,"high":474.823,"low":474.691,"close":474.72,"volume":156.72000122070312},{"timestamp":1742413500000,"open":474.75,"high":474.81,"low":474.627,"close":474.632,"volume":67.37000274658203},{"timestamp":1742413560000,"open":474.643,"high":474.775,"low":474.643,"close":474.746,"volume":53.810001373291016},{"timestamp":1742413620000,"open":474.746,"high":474.845,"low":474.742,"close":474.801,"volume":51.34000015258789},{"timestamp":1742413680000,"open":474.826,"high":474.866,"low":474.788,"close":474.847,"volume":111.31999969482422},{"timestamp":1742413740000,"open":474.839,"high":474.874,"low":474.703,"close":474.703,"volume":128.14999389648438},{"timestamp":1742413800000,"open":474.688,"high":474.812,"low":474.662,"close":474.704,"volume":81.5},{"timestamp":1742413860000,"open":474.709,"high":474.776,"low":474.652,"close":474.707,"volume":170.00999450683594},{"timestamp":1742413920000,"open":474.708,"high":474.79,"low":474.646,"close":474.714,"volume":174.88999938964844},{"timestamp":1742413980000,"open":474.726,"high":474.804,"low":474.689,"close":474.759,"volume":163.5800018310547},{"timestamp":1742414040000,"open":474.765,"high":474.829,"low":474.73,"close":474.737,"volume":144.08999633789062},{"timestamp":1742414100000,"open":474.72,"high":474.765,"low":474.68,"close":474.702,"volume":145.4600067138672},{"timestamp":1742414160000,"open":474.693,"high":474.796,"low":474.693,"close":474.732,"volume":150.9199981689453},{"timestamp":1742414220000,"open":474.734,"high":474.793,"low":474.715,"close":474.77,"volume":133.41000366210938},{"timestamp":1742414280000,"open":474.757,"high":474.85,"low":474.757,"close":474.85,"volume":108.6500015258789},{"timestamp":1742414340000,"open":474.818,"high":474.821,"low":474.735,"close":474.801,"volume":124.72000122070312},{"timestamp":1742414400000,"open":474.795,"high":474.821,"low":474.765,"close":474.79,"volume":91.91999816894531},{"timestamp":1742414460000,"open":474.795,"high":474.806,"low":474.759,"close":474.799,"volume":88.47000122070312},{"timestamp":1742414520000,"open":474.795,"high":474.909,"low":474.751,"close":474.793,"volume":142.19000244140625},{"timestamp":1742414580000,"open":474.78,"high":474.836,"low":474.751,"close":474.798,"volume":179.72999572753906},{"timestamp":1742414640000,"open":474.786,"high":474.864,"low":474.755,"close":474.837,"volume":145.52999877929688},{"timestamp":1742414700000,"open":474.786,"high":474.872,"low":474.775,"close":474.805,"volume":189.72999572753906},{"timestamp":1742414760000,"open":474.785,"high":474.875,"low":474.748,"close":474.82,"volume":155.5500030517578},{"timestamp":1742414820000,"open":474.838,"high":474.886,"low":474.787,"close":474.822,"volume":82.30999755859375},{"timestamp":1742414880000,"open":474.814,"high":474.88,"low":474.785,"close":474.858,"volume":28.049999237060547},{"timestamp":1742414940000,"open":474.847,"high":474.885,"low":474.79,"close":474.824,"volume":39.18000030517578},{"timestamp":1742415000000,"open":474.824,"high":474.891,"low":474.805,"close":474.853,"volume":15.779999732971191},{"timestamp":1742415060000,"open":474.854,"high":475.271,"low":474.782,"close":474.799,"volume":40.65999984741211},{"timestamp":1742415120000,"open":474.81,"high":474.922,"low":474.793,"close":474.866,"volume":30.969999313354492},{"timestamp":1742415180000,"open":474.861,"high":474.943,"low":474.802,"close":474.895,"volume":39.06999969482422},{"timestamp":1742415240000,"open":474.922,"high":474.961,"low":474.835,"close":474.888,"volume":45.31999969482422},{"timestamp":1742415300000,"open":474.89,"high":474.968,"low":474.819,"close":474.878,"volume":24.010000228881836},{"timestamp":1742415360000,"open":474.88,"high":475.021,"low":474.807,"close":474.815,"volume":30.559999465942383},{"timestamp":1742415420000,"open":474.823,"high":474.89,"low":474.803,"close":474.825,"volume":30.25},{"timestamp":1742415480000,"open":474.829,"high":474.849,"low":474.764,"close":474.809,"volume":39.349998474121094},{"timestamp":1742415540000,"open":474.819,"high":475.006,"low":474.813,"close":474.878,"volume":93.02999877929688},{"timestamp":1742415600000,"open":474.878,"high":475.035,"low":474.86,"close":474.925,"volume":160.13999938964844},{"timestamp":1742415660000,"open":475.043,"high":475.055,"low":474.923,"close":474.974,"volume":103.5999984741211},{"timestamp":1742415720000,"open":474.996,"high":475.024,"low":474.917,"close":474.947,"volume":79.08999633789062},{"timestamp":1742415780000,"open":474.958,"high":475.022,"low":474.915,"close":474.939,"volume":63.68000030517578},{"timestamp":1742415840000,"open":474.933,"high":475.014,"low":474.913,"close":474.937,"volume":108.95999908447266},{"timestamp":1742415900000,"open":474.931,"high":474.979,"low":474.88,"close":474.947,"volume":61.08000183105469},{"timestamp":1742415960000,"open":474.952,"high":474.998,"low":474.909,"close":474.961,"volume":126.69000244140625},{"timestamp":1742416020000,"open":474.942,"high":475.02,"low":474.925,"close":474.963,"volume":133.4199981689453},{"timestamp":1742416080000,"open":474.97,"high":475.044,"low":474.939,"close":475.013,"volume":181.72000122070312},{"timestamp":1742416140000,"open":475.036,"high":475.062,"low":474.965,"close":474.998,"volume":180.97999572753906},{"timestamp":1742416200000,"open":475.035,"high":475.07,"low":474.968,"close":474.979,"volume":158.4499969482422},{"timestamp":1742416260000,"open":474.979,"high":475.097,"low":474.968,"close":475.089,"volume":183.27999877929688},{"timestamp":1742416320000,"open":475.049,"high":475.095,"low":474.988,"close":475.036,"volume":189.7100067138672},{"timestamp":1742416380000,"open":475.036,"high":475.061,"low":474.963,"close":474.994,"volume":120.2699966430664},{"timestamp":1742416440000,"open":474.984,"high":475.076,"low":474.962,"close":474.974,"volume":107.87999725341797},{"timestamp":1742416500000,"open":475.016,"high":475.072,"low":474.878,"close":474.957,"volume":161.2100067138672},{"timestamp":1742416560000,"open":474.917,"high":475.015,"low":474.891,"close":474.892,"volume":158.30999755859375},{"timestamp":1742416620000,"open":474.913,"high":474.968,"low":474.88,"close":474.92,"volume":172.3300018310547},{"timestamp":1742416680000,"open":474.962,"high":474.966,"low":474.865,"close":474.903,"volume":142.19000244140625},{"timestamp":1742416740000,"open":474.9,"high":474.937,"low":474.855,"close":474.876,"volume":51.0099983215332},{"timestamp":1742416800000,"open":474.876,"high":474.909,"low":474.85,"close":474.896,"volume":88.4800033569336},{"timestamp":1742416860000,"open":474.886,"high":474.891,"low":474.796,"close":474.824,"volume":83.0999984741211},{"timestamp":1742416920000,"open":474.824,"high":474.894,"low":474.788,"close":474.864,"volume":117.30000305175781},{"timestamp":1742416980000,"open":474.853,"high":474.887,"low":474.802,"close":474.828,"volume":60.31999969482422},{"timestamp":1742417040000,"open":474.828,"high":474.839,"low":474.78,"close":474.811,"volume":40.880001068115234},{"timestamp":1742417100000,"open":474.817,"high":474.831,"low":474.794,"close":474.809,"volume":16.079999923706055},{"timestamp":1742417160000,"open":474.803,"high":474.834,"low":474.779,"close":474.808,"volume":17.420000076293945},{"timestamp":1742417220000,"open":474.808,"high":474.808,"low":474.791,"close":474.801,"volume":5.360000133514404},{"timestamp":1742417280000,"open":474.781,"high":474.813,"low":474.759,"close":474.779,"volume":6.699999809265137},{"timestamp":1742417340000,"open":474.77,"high":474.873,"low":474.77,"close":474.849,"volume":36.18000030517578},{"timestamp":1742417400000,"open":474.784,"high":474.908,"low":474.784,"close":474.9,"volume":37.52000045776367},{"timestamp":1742417460000,"open":474.887,"high":474.901,"low":474.865,"close":474.875,"volume":38.189998626708984},{"timestamp":1742417520000,"open":474.892,"high":474.899,"low":474.869,"close":474.888,"volume":26.799999237060547},{"timestamp":1742417580000,"open":474.888,"high":474.958,"low":474.888,"close":474.946,"volume":107.87000274658203},{"timestamp":1742417640000,"open":474.937,"high":474.966,"low":474.893,"close":474.943,"volume":52.93000030517578},{"timestamp":1742417700000,"open":474.917,"high":474.938,"low":474.898,"close":474.915,"volume":42.880001068115234},{"timestamp":1742417760000,"open":474.927,"high":474.96,"low":474.91,"close":474.939,"volume":44.220001220703125},{"timestamp":1742417820000,"open":474.933,"high":474.95,"low":474.883,"close":474.915,"volume":71.0199966430664},{"timestamp":1742417880000,"open":474.909,"high":474.909,"low":474.721,"close":474.817,"volume":44.88999938964844},{"timestamp":1742417940000,"open":474.817,"high":474.851,"low":474.411,"close":474.411,"volume":85.83000183105469}]