[{"timestamp":1742371200000,"open":554.177,"high":554.177,"low":552.079,"close":552.184,"volume":87.5999984741211},{"timestamp":1742371260000,"open":552.172,"high":552.172,"low":546.776,"close":548.481,"volume":118.80000305175781},{"timestamp":1742371320000,"open":548.379,"high":549.577,"low":548.293,"close":549.18,"volume":68.4000015258789},{"timestamp":1742371380000,"open":549.179,"high":549.382,"low":547.086,"close":547.09,"volume":79.19999694824219},{"timestamp":1742371440000,"open":547.076,"high":547.088,"low":543.371,"close":543.687,"volume":128.39999389648438},{"timestamp":1742371500000,"open":543.689,"high":546.081,"low":542.381,"close":544.78,"volume":110.40046691894531},{"timestamp":1742371560000,"open":544.89,"high":546.69,"low":544.481,"close":544.882,"volume":100.80000305175781},{"timestamp":1742371620000,"open":545.093,"high":545.287,"low":544.472,"close":545.287,"volume":94.80046844482422},{"timestamp":1742371680000,"open":545.174,"high":545.683,"low":544.671,"close":544.782,"volume":84.00047302246094},{"timestamp":1742371740000,"open":544.888,"high":545.482,"low":544.776,"close":545.482,"volume":46.80046844482422},{"timestamp":1742371800000,"open":545.473,"high":545.783,"low":544.579,"close":545.272,"volume":63.599998474121094},{"timestamp":1742371860000,"open":545.292,"high":545.773,"low":544.872,"close":544.872,"volume":58.800941467285156},{"timestamp":1742371920000,"open":544.879,"high":544.892,"low":544.386,"close":544.892,"volume":39.599998474121094},{"timestamp":1742371980000,"open":544.772,"high":544.788,"low":542.573,"close":542.599,"volume":77.70234680175781},{"timestamp":1742372040000,"open":542.59,"high":542.99,"low":542.272,"close":542.883,"volume":54.00046920776367},{"timestamp":1742372100000,"open":542.771,"high":542.771,"low":541.974,"close":542.181,"volume":45.30046844482422},{"timestamp":1742372160000,"open":542.091,"high":542.689,"low":541.474,"close":541.88,"volume":72.9000015258789},{"timestamp":1742372220000,"open":541.881,"high":542.69,"low":541.678,"close":542.187,"volume":66.00093841552734},{"timestamp":1742372280000,"open":542.087,"high":542.287,"low":541.679,"close":541.88,"volume":58.80046844482422},{"timestamp":1742372340000,"open":541.784,"high":542.189,"low":541.592,"close":542.187,"volume":30},{"timestamp":1742372400000,"open":542.178,"high":542.491,"low":542.074,"close":542.089,"volume":37.200469970703125},{"timestamp":1742372460000,"open":541.873,"high":541.877,"low":541.383,"close":541.584,"volume":36.90047073364258},{"timestamp":1742372520000,"open":541.499,"high":541.499,"low":540.274,"close":540.979,"volume":50.400001525878906},{"timestamp":1742372580000,"open":541.074,"high":541.393,"low":540.978,"close":541.281,"volume":38.400001525878906},{"timestamp":1742372640000,"open":541.382,"high":541.99,"low":541.275,"close":541.99,"volume":46.800941467285156},{"timestamp":1742372700000,"open":541.978,"high":542.281,"low":541.782,"close":541.899,"volume":51.599998474121094},{"timestamp":1742372760000,"open":541.886,"high":541.886,"low":540.974,"close":541.174,"volume":44.1009407043457},{"timestamp":1742372820000,"open":541.183,"high":541.49,"low":541.075,"close":541.189,"volume":42.60047149658203},{"timestamp":1742372880000,"open":541.185,"high":541.272,"low":540.978,"close":541.179,"volume":31.200000762939453},{"timestamp":1742372940000,"open":541.192,"high":541.691,"low":540.972,"close":541.371,"volume":52.79999923706055},{"timestamp":1742373000000,"open":541.389,"high":541.39,"low":540.777,"close":541.39,"volume":55.20000076293945},{"timestamp":1742373060000,"open":541.382,"high":541.992,"low":541.272,"close":541.879,"volume":36},{"timestamp":1742373120000,"open":542.072,"high":542.185,"low":541.591,"close":541.89,"volume":30.000940322875977},{"timestamp":1742373180000,"open":541.773,"high":542.392,"low":541.576,"close":542.277,"volume":32.40047073364258},{"timestamp":1742373240000,"open":542.274,"high":543.177,"low":542.274,"close":543.177,"volume":43.20140838623047},{"timestamp":1742373300000,"open":543.292,"high":543.292,"low":542.582,"close":542.79,"volume":49.20000076293945},{"timestamp":1742373360000,"open":542.799,"high":542.885,"low":542.19,"close":542.683,"volume":64.80046844482422},{"timestamp":1742373420000,"open":542.684,"high":542.873,"low":542.372,"close":542.389,"volume":51.599998474121094},{"timestamp":1742373480000,"open":542.491,"high":542.572,"low":541.976,"close":542.283,"volume":50.400001525878906},{"timestamp":1742373540000,"open":542.289,"high":542.486,"low":541.984,"close":542.289,"volume":45.29999923706055},{"timestamp":1742373600000,"open":542.281,"high":542.399,"low":542.183,"close":542.374,"volume":34.79999923706055},{"timestamp":1742373660000,"open":542.393,"high":542.888,"low":542.18,"close":542.486,"volume":39.29999923706055},{"timestamp":1742373720000,"open":542.389,"high":542.476,"low":541.878,"close":542.192,"volume":49.79999923706055},{"timestamp":1742373780000,"open":542.199,"high":542.38,"low":542.172,"close":542.282,"volume":29.700469970703125},{"timestamp":1742373840000,"open":542.293,"high":542.373,"low":541.671,"close":541.683,"volume":25.200469970703125},{"timestamp":1742373900000,"open":541.693,"high":542.388,"low":541.378,"close":542.374,"volume":38.400001525878906},{"timestamp":1742373960000,"open":542.484,"high":543.786,"low":542.484,"close":543.786,"volume":38.400001525878906},{"timestamp":1742374020000,"open":543.881,"high":544.783,"low":543.58,"close":543.58,"volume":55.20000076293945},{"timestamp":1742374080000,"open":543.587,"high":543.587,"low":543.078,"close":543.371,"volume":40.80046844482422},{"timestamp":1742374140000,"open":543.382,"high":543.692,"low":543.373,"close":543.674,"volume":26.1004695892334},{"timestamp":1742374200000,"open":543.682,"high":544.393,"low":543.682,"close":544.18,"volume":22.80047035217285},{"timestamp":1742374260000,"open":544.189,"high":544.479,"low":543.485,"close":543.676,"volume":52.80046844482422},{"timestamp":1742374320000,"open":543.584,"high":543.592,"low":543.089,"close":543.179,"volume":32.40047073364258},{"timestamp":1742374380000,"open":543.185,"high":543.683,"low":543.173,"close":543.575,"volume":37.200469970703125},{"timestamp":1742374440000,"open":543.589,"high":543.787,"low":543.276,"close":543.391,"volume":19.200000762939453},{"timestamp":1742374500000,"open":543.376,"high":543.391,"low":542.573,"close":542.574,"volume":38.400001525878906},{"timestamp":1742374560000,"open":542.586,"high":542.693,"low":542.183,"close":542.185,"volume":30},{"timestamp":1742374620000,"open":542.189,"high":542.687,"low":542.186,"close":542.484,"volume":27.6004695892334},{"timestamp":1742374680000,"open":542.578,"high":542.99,"low":542.08,"close":542.282,"volume":52.80046844482422},{"timestamp":1742374740000,"open":542.276,"high":542.79,"low":542.276,"close":542.677,"volume":18},{"timestamp":1742374800000,"open":542.572,"high":542.572,"low":540.271,"close":540.387,"volume":53.70000076293945},{"timestamp":1742374860000,"open":540.276,"high":540.276,"low":538.671,"close":538.976,"volume":76.19999694824219},{"timestamp":1742374920000,"open":538.988,"high":540.086,"low":538.982,"close":540.086,"volume":45.60047149658203},{"timestamp":1742374980000,"open":540.171,"high":540.181,"low":539.578,"close":539.674,"volume":38.10047149658203},{"timestamp":1742375040000,"open":539.679,"high":540.69,"low":539.679,"close":540.673,"volume":24},{"timestamp":1742375100000,"open":540.674,"high":540.788,"low":540.372,"close":540.671,"volume":42},{"timestamp":1742375160000,"open":540.677,"high":541.281,"low":540.474,"close":541.281,"volume":51.29999923706055},{"timestamp":1742375220000,"open":541.583,"high":542.989,"low":541.583,"close":542.987,"volume":51.29999923706055},{"timestamp":1742375280000,"open":542.975,"high":543.592,"low":542.574,"close":542.679,"volume":51.300941467285156},{"timestamp":1742375340000,"open":542.675,"high":542.988,"low":542.571,"close":542.983,"volume":30},{"timestamp":1742375400000,"open":543.088,"high":543.871,"low":543.081,"close":543.791,"volume":27.600000381469727},{"timestamp":1742375460000,"open":543.893,"high":543.99,"low":543.077,"close":543.081,"volume":40.79999923706055},{"timestamp":1742375520000,"open":542.893,"high":542.972,"low":542.572,"close":542.878,"volume":45.599998474121094},{"timestamp":1742375580000,"open":542.872,"high":543.089,"low":542.772,"close":543.089,"volume":22.799999237060547},{"timestamp":1742375640000,"open":543.073,"high":543.375,"low":542.878,"close":543.286,"volume":33.599998474121094},{"timestamp":1742375700000,"open":543.178,"high":543.283,"low":542.973,"close":543.271,"volume":28.799999237060547},{"timestamp":1742375760000,"open":543.289,"high":543.49,"low":543.175,"close":543.388,"volume":26.1004695892334},{"timestamp":1742375820000,"open":543.374,"high":543.782,"low":543.374,"close":543.571,"volume":27.600940704345703},{"timestamp":1742375880000,"open":543.699,"high":543.793,"low":543.672,"close":543.783,"volume":31.200469970703125},{"timestamp":1742375940000,"open":543.775,"high":543.986,"low":543.69,"close":543.882,"volume":18},{"timestamp":1742376000000,"open":543.883,"high":545.389,"low":543.874,"close":545.285,"volume":22.799999237060547},{"timestamp":1742376060000,"open":545.274,"high":545.499,"low":545.173,"close":545.499,"volume":25.200000762939453},{"timestamp":1742376120000,"open":545.591,"high":545.89,"low":545.578,"close":545.587,"volume":21.6004695892334},{"timestamp":1742376180000,"open":545.573,"high":546.379,"low":545.572,"close":545.792,"volume":31.200000762939453},{"timestamp":1742376240000,"open":545.879,"high":545.892,"low":545.672,"close":545.674,"volume":20.399999618530273},{"timestamp":1742376300000,"open":545.699,"high":545.699,"low":545.372,"close":545.382,"volume":34.5},{"timestamp":1742376360000,"open":545.286,"high":545.692,"low":545.286,"close":545.58,"volume":9.600000381469727},{"timestamp":1742376420000,"open":545.587,"high":546.289,"low":545.574,"close":546.289,"volume":33.60047149658203},{"timestamp":1742376480000,"open":546.29,"high":546.29,"low":545.571,"close":545.572,"volume":30},{"timestamp":1742376540000,"open":545.687,"high":545.985,"low":545.176,"close":545.799,"volume":32.40047073364258},{"timestamp":1742376600000,"open":545.881,"high":545.888,"low":545.577,"close":545.577,"volume":16.799999237060547},{"timestamp":1742376660000,"open":545.589,"high":546.374,"low":545.572,"close":546.277,"volume":32.400001525878906},{"timestamp":1742376720000,"open":546.384,"high":547.993,"low":546.272,"close":547.993,"volume":38.400001525878906},{"timestamp":1742376780000,"open":547.989,"high":548.191,"low":547.779,"close":547.799,"volume":32.400001525878906},{"timestamp":1742376840000,"open":547.689,"high":548.181,"low":547.672,"close":548.077,"volume":43.20000076293945},{"timestamp":1742376900000,"open":547.986,"high":548.19,"low":547.689,"close":547.991,"volume":37.200469970703125},{"timestamp":1742376960000,"open":547.983,"high":548.299,"low":547.979,"close":548.271,"volume":40.80046844482422},{"timestamp":1742377020000,"open":548.175,"high":548.182,"low":547.471,"close":547.992,"volume":55.200469970703125},{"timestamp":1742377080000,"open":547.985,"high":548.389,"low":547.985,"close":548.19,"volume":26.1004695892334},{"timestamp":1742377140000,"open":548.175,"high":548.892,"low":548.175,"close":548.788,"volume":45.599998474121094},{"timestamp":1742377200000,"open":548.877,"high":549.59,"low":548.877,"close":549.282,"volume":27.6004695892334},{"timestamp":1742377260000,"open":549.381,"high":549.573,"low":549.171,"close":549.282,"volume":42.000938415527344},{"timestamp":1742377320000,"open":549.289,"high":549.392,"low":549.082,"close":549.281,"volume":28.500940322875977},{"timestamp":1742377380000,"open":549.182,"high":549.589,"low":549.182,"close":549.582,"volume":63.60047149658203},{"timestamp":1742377440000,"open":549.573,"high":549.69,"low":549.271,"close":549.69,"volume":40.79999923706055},{"timestamp":1742377500000,"open":549.792,"high":550.093,"low":549.792,"close":549.992,"volume":30},{"timestamp":1742377560000,"open":550.073,"high":550.178,"low":549.786,"close":549.976,"volume":48},{"timestamp":1742377620000,"open":549.988,"high":550.292,"low":549.978,"close":550.292,"volume":44.40047073364258},{"timestamp":1742377680000,"open":550.176,"high":550.299,"low":550.078,"close":550.29,"volume":33.599998474121094},{"timestamp":1742377740000,"open":550.388,"high":550.59,"low":550.371,"close":550.578,"volume":31.200000762939453},{"timestamp":1742377800000,"open":550.472,"high":551.182,"low":550.472,"close":550.788,"volume":27.6004695892334},{"timestamp":1742377860000,"open":550.781,"high":552.084,"low":550.676,"close":551.883,"volume":50.10047149658203},{"timestamp":1742377920000,"open":551.98,"high":551.993,"low":551.674,"close":551.874,"volume":54.00046920776367},{"timestamp":1742377980000,"open":551.885,"high":552.376,"low":551.873,"close":552.273,"volume":31.200469970703125},{"timestamp":1742378040000,"open":552.49,"high":552.782,"low":552.473,"close":552.779,"volume":40.8018798828125},{"timestamp":1742378100000,"open":552.79,"high":552.892,"low":552.174,"close":552.181,"volume":60.00046920776367},{"timestamp":1742378160000,"open":552.291,"high":552.388,"low":551.974,"close":552.373,"volume":51.599998474121094},{"timestamp":1742378220000,"open":552.471,"high":552.682,"low":552.174,"close":552.589,"volume":33.29999923706055},{"timestamp":1742378280000,"open":552.578,"high":552.673,"low":552.382,"close":552.392,"volume":21.600000381469727},{"timestamp":1742378340000,"open":552.391,"high":552.392,"low":552.074,"close":552.181,"volume":18},{"timestamp":1742378400000,"open":552.083,"high":552.589,"low":552.071,"close":552.374,"volume":42},{"timestamp":1742378460000,"open":552.483,"high":552.483,"low":552.372,"close":552.379,"volume":8.400469779968262},{"timestamp":1742378520000,"open":552.493,"high":552.974,"low":552.372,"close":552.891,"volume":34.80046844482422},{"timestamp":1742378580000,"open":552.89,"high":553.084,"low":552.771,"close":553.083,"volume":41.400001525878906},{"timestamp":1742378640000,"open":553.078,"high":553.192,"low":552.773,"close":553.084,"volume":22.80047035217285},{"timestamp":1742378700000,"open":552.887,"high":553.282,"low":552.772,"close":553.089,"volume":56.400001525878906},{"timestamp":1742378760000,"open":553.171,"high":553.392,"low":553.082,"close":553.392,"volume":20.399999618530273},{"timestamp":1742378820000,"open":553.376,"high":553.389,"low":553.185,"close":553.28,"volume":14.399999618530273},{"timestamp":1742378880000,"open":553.276,"high":553.381,"low":552.975,"close":552.977,"volume":22.5},{"timestamp":1742378940000,"open":552.982,"high":553.075,"low":552.579,"close":552.781,"volume":34.500938415527344},{"timestamp":1742379000000,"open":552.789,"high":552.883,"low":552.679,"close":552.679,"volume":21.600000381469727},{"timestamp":1742379060000,"open":552.671,"high":552.671,"low":551.576,"close":551.671,"volume":41.70000076293945},{"timestamp":1742379120000,"open":551.699,"high":552.177,"low":551.671,"close":552.177,"volume":33.6009407043457},{"timestamp":1742379180000,"open":552.282,"high":552.282,"low":551.871,"close":551.985,"volume":62.099998474121094},{"timestamp":1742379240000,"open":552.074,"high":552.499,"low":551.973,"close":551.978,"volume":37.20000076293945},{"timestamp":1742379300000,"open":552.072,"high":552.09,"low":551.782,"close":551.789,"volume":31.200469970703125},{"timestamp":1742379360000,"open":551.791,"high":551.987,"low":551.189,"close":551.377,"volume":30.90093994140625},{"timestamp":1742379420000,"open":551.382,"high":551.399,"low":551.072,"close":551.176,"volume":30},{"timestamp":1742379480000,"open":551.374,"high":552.092,"low":551.374,"close":551.491,"volume":28.799999237060547},{"timestamp":1742379540000,"open":551.486,"high":551.989,"low":551.388,"close":551.681,"volume":36.00046920776367},{"timestamp":1742379600000,"open":551.685,"high":551.782,"low":551.174,"close":551.782,"volume":36.00046920776367},{"timestamp":1742379660000,"open":551.79,"high":551.892,"low":551.585,"close":551.783,"volume":33.599998474121094},{"timestamp":1742379720000,"open":551.888,"high":551.98,"low":551.381,"close":551.571,"volume":30.900470733642578},{"timestamp":1742379780000,"open":551.579,"high":551.579,"low":551.072,"close":551.072,"volume":21.299999237060547},{"timestamp":1742379840000,"open":551.079,"high":551.483,"low":551.079,"close":551.19,"volume":33.6009407043457},{"timestamp":1742379900000,"open":551.285,"high":551.371,"low":551.083,"close":551.184,"volume":32.40047073364258},{"timestamp":1742379960000,"open":551.199,"high":551.386,"low":550.771,"close":550.785,"volume":36},{"timestamp":1742380020000,"open":550.787,"high":551.788,"low":550.775,"close":551.689,"volume":28.5},{"timestamp":1742380080000,"open":551.681,"high":551.69,"low":550.979,"close":551.281,"volume":39.60047149658203},{"timestamp":1742380140000,"open":551.292,"high":551.881,"low":551.181,"close":551.88,"volume":33.599998474121094},{"timestamp":1742380200000,"open":551.98,"high":552.084,"low":551.775,"close":551.792,"volume":22.500940322875977},{"timestamp":1742380260000,"open":551.675,"high":551.777,"low":551.675,"close":551.68,"volume":8.399999618530273},{"timestamp":1742380320000,"open":551.683,"high":551.889,"low":551.671,"close":551.881,"volume":39.599998474121094},{"timestamp":1742380380000,"open":551.772,"high":551.983,"low":551.682,"close":551.885,"volume":26.399999618530273},{"timestamp":1742380440000,"open":551.874,"high":552.381,"low":551.874,"close":552.376,"volume":9.600000381469727},{"timestamp":1742380500000,"open":552.388,"high":552.388,"low":551.874,"close":551.874,"volume":15.600000381469727},{"timestamp":1742380560000,"open":551.876,"high":551.893,"low":551.579,"close":551.776,"volume":21.600000381469727},{"timestamp":1742380620000,"open":551.791,"high":551.889,"low":551.678,"close":551.786,"volume":18},{"timestamp":1742380680000,"open":551.779,"high":551.789,"low":551.474,"close":551.589,"volume":43.20000076293945},{"timestamp":1742380740000,"open":551.472,"high":551.599,"low":551.092,"close":551.184,"volume":30},{"timestamp":1742380800000,"open":551.182,"high":551.483,"low":551.08,"close":551.474,"volume":28.5},{"timestamp":1742380860000,"open":551.392,"high":551.885,"low":551.392,"close":551.874,"volume":12.000470161437988},{"timestamp":1742380920000,"open":551.887,"high":551.887,"low":551.671,"close":551.792,"volume":25.200469970703125},{"timestamp":1742380980000,"open":551.774,"high":551.887,"low":551.571,"close":551.571,"volume":42},{"timestamp":1742381040000,"open":551.678,"high":551.692,"low":551.175,"close":551.484,"volume":43.20000076293945},{"timestamp":1742381100000,"open":551.475,"high":551.581,"low":551.271,"close":551.293,"volume":42},{"timestamp":1742381160000,"open":551.289,"high":551.683,"low":551.279,"close":551.581,"volume":27.600000381469727},{"timestamp":1742381220000,"open":551.576,"high":551.886,"low":551.576,"close":551.782,"volume":32.40047073364258},{"timestamp":1742381280000,"open":551.684,"high":552.089,"low":551.684,"close":551.982,"volume":27.30047035217285},{"timestamp":1742381340000,"open":551.99,"high":551.99,"low":551.883,"close":551.974,"volume":9.600000381469727},{"timestamp":1742381400000,"open":551.999,"high":551.999,"low":551.781,"close":551.883,"volume":18},{"timestamp":1742381460000,"open":551.876,"high":551.986,"low":551.774,"close":551.976,"volume":20.399999618530273},{"timestamp":1742381520000,"open":551.885,"high":551.988,"low":551.876,"close":551.981,"volume":15.600000381469727},{"timestamp":1742381580000,"open":551.972,"high":551.999,"low":551.972,"close":551.999,"volume":10.800000190734863},{"timestamp":1742381640000,"open":551.871,"high":551.987,"low":551.871,"close":551.891,"volume":10.800000190734863},{"timestamp":1742381700000,"open":551.783,"high":551.889,"low":551.473,"close":551.473,"volume":28.799999237060547},{"timestamp":1742381760000,"open":551.472,"high":551.579,"low":551.272,"close":551.277,"volume":32.40047073364258},{"timestamp":1742381820000,"open":551.273,"high":551.586,"low":551.178,"close":551.481,"volume":31.200000762939453},{"timestamp":1742381880000,"open":551.592,"high":551.592,"low":550.973,"close":551.085,"volume":33.60047149658203},{"timestamp":1742381940000,"open":551.193,"high":551.193,"low":551.073,"close":551.076,"volume":32.400001525878906},{"timestamp":1742382000000,"open":551.089,"high":551.173,"low":550.972,"close":551.173,"volume":14.399999618530273},{"timestamp":1742382060000,"open":551.271,"high":551.289,"low":550.973,"close":551.082,"volume":23.700469970703125},{"timestamp":1742382120000,"open":550.982,"high":551.49,"low":550.982,"close":551.49,"volume":14.399999618530273},{"timestamp":1742382180000,"open":551.499,"high":551.699,"low":551.475,"close":551.581,"volume":30},{"timestamp":1742382240000,"open":551.589,"high":551.693,"low":551.571,"close":551.692,"volume":51.300941467285156},{"timestamp":1742382300000,"open":551.672,"high":551.682,"low":551.474,"close":551.592,"volume":20.100000381469727},{"timestamp":1742382360000,"open":551.576,"high":551.576,"low":551.472,"close":551.481,"volume":25.200000762939453},{"timestamp":1742382420000,"open":551.476,"high":551.687,"low":551.476,"close":551.678,"volume":9.600000381469727},{"timestamp":1742382480000,"open":551.593,"high":551.593,"low":551.376,"close":551.48,"volume":14.399999618530273},{"timestamp":1742382540000,"open":551.491,"high":551.499,"low":551.374,"close":551.374,"volume":16.799999237060547},{"timestamp":1742382600000,"open":551.483,"high":551.499,"low":551.372,"close":551.485,"volume":16.799999237060547},{"timestamp":1742382660000,"open":551.59,"high":551.69,"low":551.278,"close":551.386,"volume":14.399999618530273},{"timestamp":1742382720000,"open":551.377,"high":551.399,"low":551.274,"close":551.282,"volume":8.399999618530273},{"timestamp":1742382780000,"open":551.382,"high":551.39,"low":551.376,"close":551.381,"volume":12},{"timestamp":1742382840000,"open":551.387,"high":551.684,"low":551.375,"close":551.585,"volume":45.599998474121094},{"timestamp":1742382900000,"open":551.478,"high":551.593,"low":551.472,"close":551.475,"volume":27.600000381469727},{"timestamp":1742382960000,"open":551.475,"high":551.693,"low":551.372,"close":551.693,"volume":14.399999618530273},{"timestamp":1742383020000,"open":551.573,"high":551.581,"low":551.482,"close":551.485,"volume":9.600000381469727},{"timestamp":1742383080000,"open":551.477,"high":551.599,"low":551.475,"close":551.586,"volume":8.399999618530273},{"timestamp":1742383140000,"open":551.593,"high":551.981,"low":551.373,"close":551.373,"volume":27.6004695892334},{"timestamp":1742383200000,"open":551.39,"high":551.573,"low":551.272,"close":551.471,"volume":32.10047149658203},{"timestamp":1742383260000,"open":551.388,"high":551.581,"low":551.373,"close":551.392,"volume":27.600000381469727},{"timestamp":1742383320000,"open":551.373,"high":551.374,"low":550.773,"close":550.773,"volume":16.5},{"timestamp":1742383380000,"open":550.882,"high":551.192,"low":550.879,"close":551.181,"volume":7.200469970703125},{"timestamp":1742383440000,"open":551.191,"high":551.289,"low":551.172,"close":551.279,"volume":15.600469589233398},{"timestamp":1742383500000,"open":551.277,"high":551.399,"low":551.271,"close":551.399,"volume":8.399999618530273},{"timestamp":1742383560000,"open":551.378,"high":551.675,"low":551.378,"close":551.591,"volume":8.399999618530273},{"timestamp":1742383620000,"open":551.592,"high":551.974,"low":551.592,"close":551.886,"volume":27.600000381469727},{"timestamp":1742383680000,"open":551.882,"high":551.882,"low":551.472,"close":551.481,"volume":15.600000381469727},{"timestamp":1742383740000,"open":551.577,"high":551.577,"low":551.279,"close":551.384,"volume":18.000469207763672},{"timestamp":1742383800000,"open":551.383,"high":551.671,"low":551.383,"close":551.589,"volume":24},{"timestamp":1742383860000,"open":551.575,"high":551.684,"low":551.482,"close":551.674,"volume":15.600000381469727},{"timestamp":1742383920000,"open":551.675,"high":551.678,"low":551.571,"close":551.577,"volume":21.600000381469727},{"timestamp":1742383980000,"open":551.592,"high":551.789,"low":551.471,"close":551.584,"volume":33.60047149658203},{"timestamp":1742384040000,"open":551.499,"high":551.577,"low":551.371,"close":551.478,"volume":28.500469207763672},{"timestamp":1742384100000,"open":551.483,"high":551.493,"low":551.278,"close":551.382,"volume":16.799999237060547},{"timestamp":1742384160000,"open":551.275,"high":551.288,"low":549.999,"close":550.088,"volume":28.80047035217285},{"timestamp":1742384220000,"open":550.082,"high":550.374,"low":549.68,"close":550.179,"volume":30.90093994140625},{"timestamp":1742384280000,"open":550.189,"high":550.189,"low":549.983,"close":549.983,"volume":16.799999237060547},{"timestamp":1742384340000,"open":549.974,"high":550.087,"low":549.575,"close":549.58,"volume":24},{"timestamp":1742384400000,"open":549.574,"high":549.591,"low":548.589,"close":548.874,"volume":44.099998474121094},{"timestamp":1742384460000,"open":548.891,"high":548.891,"low":548.489,"close":548.489,"volume":19.200000762939453},{"timestamp":1742384520000,"open":548.482,"high":548.699,"low":548.482,"close":548.693,"volume":8.400469779968262},{"timestamp":1742384580000,"open":548.681,"high":548.793,"low":548.383,"close":548.681,"volume":25.200000762939453},{"timestamp":1742384640000,"open":548.771,"high":549.492,"low":548.771,"close":549.484,"volume":18.000469207763672},{"timestamp":1742384700000,"open":549.489,"high":549.583,"low":549.272,"close":549.389,"volume":14.400469779968262},{"timestamp":1742384760000,"open":549.379,"high":549.699,"low":549.371,"close":549.672,"volume":30},{"timestamp":1742384820000,"open":549.589,"high":549.788,"low":549.575,"close":549.788,"volume":26.1004695892334},{"timestamp":1742384880000,"open":549.692,"high":549.699,"low":548.483,"close":548.488,"volume":36.00046920776367},{"timestamp":1742384940000,"open":548.385,"high":548.392,"low":547.576,"close":547.776,"volume":36.6009407043457},{"timestamp":1742385000000,"open":547.672,"high":547.876,"low":547.474,"close":547.875,"volume":31.200000762939453},{"timestamp":1742385060000,"open":547.872,"high":547.992,"low":547.872,"close":547.887,"volume":20.399999618530273},{"timestamp":1742385120000,"open":547.875,"high":548.389,"low":547.871,"close":547.871,"volume":27.6004695892334},{"timestamp":1742385180000,"open":547.874,"high":548.392,"low":547.874,"close":548.299,"volume":32.400001525878906},{"timestamp":1742385240000,"open":548.193,"high":548.372,"low":548.175,"close":548.181,"volume":12},{"timestamp":1742385300000,"open":548.284,"high":548.284,"low":547.775,"close":547.79,"volume":18},{"timestamp":1742385360000,"open":547.673,"high":547.673,"low":547.072,"close":547.486,"volume":47.700469970703125},{"timestamp":1742385420000,"open":547.472,"high":547.789,"low":547.29,"close":547.789,"volume":37.20000076293945},{"timestamp":1742385480000,"open":547.786,"high":547.977,"low":547.784,"close":547.876,"volume":13.199999809265137},{"timestamp":1742385540000,"open":547.882,"high":548.792,"low":547.882,"close":548.792,"volume":24.000469207763672},{"timestamp":1742385600000,"open":548.788,"high":549.071,"low":548.686,"close":548.686,"volume":27.6004695892334},{"timestamp":1742385660000,"open":548.675,"high":548.782,"low":548.374,"close":548.383,"volume":13.199999809265137},{"timestamp":1742385720000,"open":548.181,"high":548.484,"low":547.981,"close":548.385,"volume":44.099998474121094},{"timestamp":1742385780000,"open":548.475,"high":549.078,"low":548.378,"close":549.078,"volume":28.799999237060547},{"timestamp":1742385840000,"open":548.98,"high":548.98,"low":548.393,"close":548.393,"volume":9.600000381469727},{"timestamp":1742385900000,"open":548.478,"high":548.881,"low":548.376,"close":548.881,"volume":18},{"timestamp":1742385960000,"open":548.983,"high":548.991,"low":548.59,"close":548.59,"volume":10.5},{"timestamp":1742386020000,"open":548.582,"high":548.693,"low":548.576,"close":548.593,"volume":15.600469589233398},{"timestamp":1742386080000,"open":548.38,"high":548.493,"low":548.38,"close":548.473,"volume":7.199999809265137},{"timestamp":1742386140000,"open":548.587,"high":548.892,"low":548.477,"close":548.892,"volume":18},{"timestamp":1742386200000,"open":548.88,"high":549.09,"low":548.876,"close":549.09,"volume":15.600000381469727},{"timestamp":1742386260000,"open":548.986,"high":549.089,"low":548.875,"close":548.889,"volume":8.400469779968262},{"timestamp":1742386320000,"open":548.872,"high":548.89,"low":548.676,"close":548.771,"volume":13.199999809265137},{"timestamp":1742386380000,"open":548.786,"high":548.786,"low":548.274,"close":548.474,"volume":18},{"timestamp":1742386440000,"open":548.492,"high":548.693,"low":548.48,"close":548.691,"volume":10.800000190734863},{"timestamp":1742386500000,"open":548.674,"high":548.791,"low":548.372,"close":548.381,"volume":24.899999618530273},{"timestamp":1742386560000,"open":548.482,"high":549.289,"low":548.379,"close":549.277,"volume":26.40093994140625},{"timestamp":1742386620000,"open":549.282,"high":549.872,"low":549.271,"close":549.872,"volume":22.799999237060547},{"timestamp":1742386680000,"open":549.872,"high":549.892,"low":549.379,"close":549.379,"volume":38.10047149658203},{"timestamp":1742386740000,"open":549.193,"high":549.492,"low":548.972,"close":548.981,"volume":18},{"timestamp":1742386800000,"open":548.977,"high":549.099,"low":548.972,"close":548.992,"volume":29.700000762939453},{"timestamp":1742386860000,"open":549.081,"high":549.193,"low":549.074,"close":549.174,"volume":9.600000381469727},{"timestamp":1742386920000,"open":549.183,"high":549.192,"low":548.883,"close":548.989,"volume":31.200939178466797},{"timestamp":1742386980000,"open":548.98,"high":549.09,"low":548.972,"close":548.975,"volume":32.400001525878906},{"timestamp":1742387040000,"open":549.081,"high":549.092,"low":548.979,"close":549.081,"volume":8.400469779968262},{"timestamp":1742387100000,"open":549.082,"high":549.479,"low":549.079,"close":549.177,"volume":19.200000762939453},{"timestamp":1742387160000,"open":549.183,"high":549.183,"low":548.781,"close":549.172,"volume":26.400470733642578},{"timestamp":1742387220000,"open":549.175,"high":549.175,"low":548.989,"close":549.082,"volume":7.200469970703125},{"timestamp":1742387280000,"open":549.073,"high":549.099,"low":548.979,"close":548.991,"volume":20.399999618530273},{"timestamp":1742387340000,"open":549.075,"high":549.293,"low":548.985,"close":549.293,"volume":11.699999809265137},{"timestamp":1742387400000,"open":549.278,"high":549.39,"low":549.186,"close":549.186,"volume":9.600000381469727},{"timestamp":1742387460000,"open":549.29,"high":549.492,"low":549.18,"close":549.492,"volume":9.600000381469727},{"timestamp":1742387520000,"open":549.471,"high":549.492,"low":549.28,"close":549.28,"volume":14.400469779968262},{"timestamp":1742387580000,"open":549.293,"high":549.599,"low":549.275,"close":549.492,"volume":21.6004695892334},{"timestamp":1742387640000,"open":549.578,"high":549.781,"low":549.472,"close":549.781,"volume":8.400469779968262},{"timestamp":1742387700000,"open":549.789,"high":549.789,"low":549.371,"close":549.482,"volume":26.399999618530273},{"timestamp":1742387760000,"open":549.499,"high":549.499,"low":549.272,"close":549.383,"volume":15.600000381469727},{"timestamp":1742387820000,"open":549.377,"high":549.78,"low":549.171,"close":549.78,"volume":21.600000381469727},{"timestamp":1742387880000,"open":549.79,"high":550.083,"low":549.674,"close":549.991,"volume":20.400470733642578},{"timestamp":1742387940000,"open":550.078,"high":550.078,"low":549.872,"close":549.881,"volume":27.600000381469727},{"timestamp":1742388000000,"open":549.991,"high":549.991,"low":549.289,"close":549.488,"volume":28.799999237060547},{"timestamp":1742388060000,"open":549.473,"high":549.499,"low":549.371,"close":549.481,"volume":21.6004695892334},{"timestamp":1742388120000,"open":549.575,"high":549.583,"low":549.174,"close":549.387,"volume":32.400001525878906},{"timestamp":1742388180000,"open":549.382,"high":549.599,"low":549.272,"close":549.591,"volume":38.400001525878906},{"timestamp":1742388240000,"open":549.68,"high":549.793,"low":549.577,"close":549.593,"volume":33.599998474121094},{"timestamp":1742388300000,"open":549.589,"high":549.888,"low":549.571,"close":549.883,"volume":18},{"timestamp":1742388360000,"open":549.892,"high":550.292,"low":549.783,"close":550.292,"volume":21.600000381469727},{"timestamp":1742388420000,"open":550.389,"high":550.575,"low":550.282,"close":550.48,"volume":27.600000381469727},{"timestamp":1742388480000,"open":550.389,"high":550.392,"low":549.981,"close":549.981,"volume":24},{"timestamp":1742388540000,"open":550.075,"high":550.493,"low":550.075,"close":550.484,"volume":37.20000076293945},{"timestamp":1742388600000,"open":550.486,"high":550.499,"low":550.374,"close":550.487,"volume":25.200939178466797},{"timestamp":1742388660000,"open":550.577,"high":550.899,"low":550.572,"close":550.771,"volume":33.599998474121094},{"timestamp":1742388720000,"open":550.79,"high":550.799,"low":550.576,"close":550.772,"volume":33.60047149658203},{"timestamp":1742388780000,"open":550.782,"high":550.989,"low":550.774,"close":550.976,"volume":22.80047035217285},{"timestamp":1742388840000,"open":551.077,"high":551.275,"low":550.986,"close":551.171,"volume":20.399999618530273},{"timestamp":1742388900000,"open":551.183,"high":551.587,"low":550.986,"close":551.58,"volume":34.79999923706055},{"timestamp":1742388960000,"open":551.572,"high":551.591,"low":551.374,"close":551.471,"volume":28.799999237060547},{"timestamp":1742389020000,"open":551.39,"high":551.699,"low":551.373,"close":551.693,"volume":45.599998474121094},{"timestamp":1742389080000,"open":551.792,"high":552.085,"low":551.381,"close":552.085,"volume":38.40047073364258},{"timestamp":1742389140000,"open":552.081,"high":552.081,"low":551.673,"close":551.788,"volume":34.79999923706055},{"timestamp":1742389200000,"open":551.788,"high":551.788,"low":551.289,"close":551.481,"volume":32.40047073364258},{"timestamp":1742389260000,"open":551.591,"high":552.099,"low":551.483,"close":551.787,"volume":40.80046844482422},{"timestamp":1742389320000,"open":551.885,"high":551.888,"low":551.677,"close":551.677,"volume":21.600000381469727},{"timestamp":1742389380000,"open":551.682,"high":551.892,"low":551.682,"close":551.877,"volume":34.80046844482422},{"timestamp":1742389440000,"open":551.892,"high":551.892,"low":551.583,"close":551.583,"volume":12},{"timestamp":1742389500000,"open":551.582,"high":551.599,"low":551.374,"close":551.383,"volume":32.10047149658203},{"timestamp":1742389560000,"open":551.387,"high":551.799,"low":551.387,"close":551.699,"volume":34.79999923706055},{"timestamp":1742389620000,"open":551.589,"high":551.793,"low":551.578,"close":551.793,"volume":21.6004695892334},{"timestamp":1742389680000,"open":551.774,"high":551.881,"low":551.676,"close":551.881,"volume":10.800470352172852},{"timestamp":1742389740000,"open":551.889,"high":551.993,"low":551.677,"close":551.974,"volume":34.800941467285156},{"timestamp":1742389800000,"open":551.876,"high":552.189,"low":551.699,"close":551.875,"volume":31.200939178466797},{"timestamp":1742389860000,"open":551.784,"high":552.177,"low":551.782,"close":552.177,"volume":19.200000762939453},{"timestamp":1742389920000,"open":552.083,"high":552.488,"low":552.083,"close":552.488,"volume":13.199999809265137},{"timestamp":1742389980000,"open":552.392,"high":552.499,"low":552.277,"close":552.493,"volume":28.799999237060547},{"timestamp":1742390040000,"open":552.473,"high":552.473,"low":552.173,"close":552.284,"volume":27.30047035217285},{"timestamp":1742390100000,"open":552.192,"high":552.192,"low":550.974,"close":551.19,"volume":42},{"timestamp":1742390160000,"open":551.082,"high":551.499,"low":551.072,"close":551.499,"volume":27.600000381469727},{"timestamp":1742390220000,"open":551.492,"high":551.592,"low":551.374,"close":551.374,"volume":14.399999618530273},{"timestamp":1742390280000,"open":551.375,"high":551.383,"low":550.474,"close":550.777,"volume":36},{"timestamp":1742390340000,"open":550.786,"high":550.893,"low":550.676,"close":550.774,"volume":30.000469207763672},{"timestamp":1742390400000,"open":550.893,"high":550.893,"low":550.58,"close":550.681,"volume":18},{"timestamp":1742390460000,"open":550.787,"high":550.992,"low":550.579,"close":550.579,"volume":25.200000762939453},{"timestamp":1742390520000,"open":550.492,"high":550.599,"low":549.571,"close":549.676,"volume":43.200469970703125},{"timestamp":1742390580000,"open":549.78,"high":549.793,"low":549.681,"close":549.691,"volume":15.600469589233398},{"timestamp":1742390640000,"open":549.671,"high":549.69,"low":549.671,"close":549.688,"volume":6},{"timestamp":1742390700000,"open":549.571,"high":549.571,"low":549.272,"close":549.374,"volume":33.599998474121094},{"timestamp":1742390760000,"open":549.388,"high":549.388,"low":549.071,"close":549.275,"volume":8.399999618530273},{"timestamp":1742390820000,"open":549.293,"high":549.293,"low":548.575,"close":548.575,"volume":51.29999923706055},{"timestamp":1742390880000,"open":548.584,"high":549.581,"low":548.473,"close":549.581,"volume":42},{"timestamp":1742390940000,"open":549.693,"high":549.881,"low":548.972,"close":548.972,"volume":57.60047149658203},{"timestamp":1742391000000,"open":548.985,"high":549.281,"low":548.677,"close":548.772,"volume":78.60093688964844},{"timestamp":1742391060000,"open":548.78,"high":548.78,"low":547.188,"close":548.089,"volume":72.00047302246094},{"timestamp":1742391120000,"open":548.083,"high":548.788,"low":548.071,"close":548.289,"volume":49.20000076293945},{"timestamp":1742391180000,"open":548.386,"high":548.887,"low":548.28,"close":548.787,"volume":66.30140686035156},{"timestamp":1742391240000,"open":548.781,"high":548.899,"low":547.982,"close":548.186,"volume":60.00046920776367},{"timestamp":1742391300000,"open":547.982,"high":547.993,"low":546.972,"close":547.091,"volume":54.000938415527344},{"timestamp":1742391360000,"open":547.083,"high":547.782,"low":546.974,"close":546.985,"volume":70.50047302246094},{"timestamp":1742391420000,"open":546.976,"high":547.582,"low":546.971,"close":547.482,"volume":54.90047073364258},{"timestamp":1742391480000,"open":547.577,"high":548.593,"low":547.573,"close":547.783,"volume":54},{"timestamp":1742391540000,"open":547.893,"high":548.399,"low":547.871,"close":548.277,"volume":28.799999237060547},{"timestamp":1742391600000,"open":548.386,"high":548.699,"low":547.571,"close":547.891,"volume":70.50047302246094},{"timestamp":1742391660000,"open":547.887,"high":547.892,"low":547.573,"close":547.687,"volume":39.30046844482422},{"timestamp":1742391720000,"open":547.584,"high":548.293,"low":547.081,"close":548.293,"volume":40.80046844482422},{"timestamp":1742391780000,"open":548.292,"high":548.393,"low":547.879,"close":548.093,"volume":42.601409912109375},{"timestamp":1742391840000,"open":548.181,"high":548.181,"low":547.789,"close":547.876,"volume":37.20000076293945},{"timestamp":1742391900000,"open":547.888,"high":547.888,"low":547.273,"close":547.489,"volume":69.60093688964844},{"timestamp":1742391960000,"open":547.476,"high":547.993,"low":547.292,"close":547.478,"volume":52.80141067504883},{"timestamp":1742392020000,"open":547.493,"high":547.688,"low":547.173,"close":547.576,"volume":58.80046844482422},{"timestamp":1742392080000,"open":547.574,"high":548.282,"low":547.477,"close":547.574,"volume":57.300941467285156},{"timestamp":1742392140000,"open":547.677,"high":547.69,"low":547.071,"close":547.073,"volume":51.599998474121094},{"timestamp":1742392200000,"open":547.089,"high":547.089,"low":546.574,"close":546.699,"volume":58.79999923706055},{"timestamp":1742392260000,"open":546.791,"high":546.791,"low":546.091,"close":546.181,"volume":51.00328826904297},{"timestamp":1742392320000,"open":546.185,"high":546.593,"low":546.185,"close":546.281,"volume":48},{"timestamp":1742392380000,"open":546.282,"high":546.69,"low":546.277,"close":546.491,"volume":61.80046844482422},{"timestamp":1742392440000,"open":546.587,"high":547.482,"low":546.587,"close":546.986,"volume":57.60047149658203},{"timestamp":1742392500000,"open":546.981,"high":547.684,"low":546.971,"close":547.684,"volume":51.30141067504883},{"timestamp":1742392560000,"open":547.779,"high":547.899,"low":547.182,"close":547.292,"volume":43.200469970703125},{"timestamp":1742392620000,"open":547.182,"high":547.786,"low":547.174,"close":547.683,"volume":67.20046997070312},{"timestamp":1742392680000,"open":547.773,"high":547.883,"low":547.571,"close":547.782,"volume":63.599998474121094},{"timestamp":1742392740000,"open":547.778,"high":548.292,"low":547.683,"close":547.683,"volume":37.20000076293945},{"timestamp":1742392800000,"open":547.78,"high":548.08,"low":547.477,"close":547.883,"volume":55.2009391784668},{"timestamp":1742392860000,"open":547.792,"high":547.993,"low":547.387,"close":547.387,"volume":51.599998474121094},{"timestamp":1742392920000,"open":547.08,"high":547.593,"low":547.071,"close":547.277,"volume":77.70046997070312},{"timestamp":1742392980000,"open":547.293,"high":547.482,"low":546.585,"close":546.675,"volume":50.099998474121094},{"timestamp":1742393040000,"open":546.683,"high":546.69,"low":546.474,"close":546.485,"volume":38.400001525878906},{"timestamp":1742393100000,"open":546.584,"high":547.099,"low":546.384,"close":546.993,"volume":56.400001525878906},{"timestamp":1742393160000,"open":546.979,"high":547.383,"low":546.78,"close":547.182,"volume":50.400001525878906},{"timestamp":1742393220000,"open":547.182,"high":547.182,"low":546.583,"close":546.685,"volume":49.20000076293945},{"timestamp":1742393280000,"open":546.589,"high":546.691,"low":546.373,"close":546.691,"volume":39.60047149658203},{"timestamp":1742393340000,"open":546.776,"high":547.289,"low":546.776,"close":547.273,"volume":43.2009391784668},{"timestamp":1742393400000,"open":547.282,"high":547.689,"low":547.182,"close":547.689,"volume":57.60047149658203},{"timestamp":1742393460000,"open":547.699,"high":547.786,"low":547.189,"close":547.275,"volume":63.3018798828125},{"timestamp":1742393520000,"open":547.281,"high":547.691,"low":547.082,"close":547.691,"volume":47.700469970703125},{"timestamp":1742393580000,"open":547.689,"high":547.989,"low":547.476,"close":547.971,"volume":40.79999923706055},{"timestamp":1742393640000,"open":547.983,"high":548.085,"low":547.172,"close":547.481,"volume":60.90047073364258},{"timestamp":1742393700000,"open":547.472,"high":547.59,"low":547.28,"close":547.375,"volume":36.00046920776367},{"timestamp":1742393760000,"open":547.382,"high":547.499,"low":547.185,"close":547.293,"volume":38.400001525878906},{"timestamp":1742393820000,"open":547.284,"high":547.39,"low":546.881,"close":546.977,"volume":32.400001525878906},{"timestamp":1742393880000,"open":547.087,"high":547.389,"low":547.087,"close":547.389,"volume":15.600469589233398},{"timestamp":1742393940000,"open":547.291,"high":547.483,"low":547.271,"close":547.393,"volume":36},{"timestamp":1742394000000,"open":547.374,"high":547.492,"low":547.278,"close":547.483,"volume":45.599998474121094},{"timestamp":1742394060000,"open":547.591,"high":547.982,"low":547.371,"close":547.371,"volume":39.601409912109375},{"timestamp":1742394120000,"open":547.376,"high":547.493,"low":547.273,"close":547.283,"volume":40.5},{"timestamp":1742394180000,"open":547.377,"high":547.491,"low":547.071,"close":547.083,"volume":51.29999923706055},{"timestamp":1742394240000,"open":547.081,"high":547.493,"low":547.081,"close":547.472,"volume":21.600000381469727},{"timestamp":1742394300000,"open":547.586,"high":547.586,"low":547.276,"close":547.389,"volume":27.600000381469727},{"timestamp":1742394360000,"open":547.299,"high":547.699,"low":547.171,"close":547.585,"volume":48.900001525878906},{"timestamp":1742394420000,"open":547.693,"high":547.999,"low":547.471,"close":547.771,"volume":50.40047073364258},{"timestamp":1742394480000,"open":547.784,"high":547.786,"low":547.274,"close":547.685,"volume":41.700469970703125},{"timestamp":1742394540000,"open":547.783,"high":547.885,"low":547.275,"close":547.299,"volume":36},{"timestamp":1742394600000,"open":547.374,"high":547.891,"low":547.374,"close":547.777,"volume":52.79999923706055},{"timestamp":1742394660000,"open":547.771,"high":547.999,"low":547.588,"close":547.987,"volume":50.099998474121094},{"timestamp":1742394720000,"open":547.882,"high":548.099,"low":547.873,"close":547.971,"volume":38.400001525878906},{"timestamp":1742394780000,"open":547.99,"high":548.189,"low":547.273,"close":548.18,"volume":34.50046920776367},{"timestamp":1742394840000,"open":548.28,"high":548.587,"low":548.271,"close":548.388,"volume":69.5999984741211},{"timestamp":1742394900000,"open":548.379,"high":548.399,"low":547.672,"close":548.086,"volume":51.30046844482422},{"timestamp":1742394960000,"open":548.075,"high":548.592,"low":547.774,"close":548.584,"volume":54.000938415527344},{"timestamp":1742395020000,"open":548.575,"high":548.599,"low":547.78,"close":547.999,"volume":28.799999237060547},{"timestamp":1742395080000,"open":547.983,"high":548.092,"low":547.775,"close":547.79,"volume":42},{"timestamp":1742395140000,"open":547.684,"high":547.89,"low":547.673,"close":547.89,"volume":34.500938415527344},{"timestamp":1742395200000,"open":547.991,"high":548.189,"low":547.689,"close":547.799,"volume":31.200000762939453},{"timestamp":1742395260000,"open":547.79,"high":548.073,"low":547.79,"close":548.071,"volume":32.400001525878906},{"timestamp":1742395320000,"open":548.073,"high":548.089,"low":547.678,"close":547.886,"volume":46.50046920776367},{"timestamp":1742395380000,"open":547.776,"high":547.793,"low":547.175,"close":547.186,"volume":38.400001525878906},{"timestamp":1742395440000,"open":547.174,"high":547.391,"low":546.876,"close":546.876,"volume":51.599998474121094},{"timestamp":1742395500000,"open":546.982,"high":546.982,"low":546.682,"close":546.771,"volume":21.299999237060547},{"timestamp":1742395560000,"open":546.879,"high":546.893,"low":546.674,"close":546.784,"volume":37.20000076293945},{"timestamp":1742395620000,"open":546.782,"high":546.992,"low":546.771,"close":546.883,"volume":39.60047149658203},{"timestamp":1742395680000,"open":546.978,"high":547.093,"low":546.877,"close":546.981,"volume":26.100000381469727},{"timestamp":1742395740000,"open":546.973,"high":546.993,"low":546.583,"close":546.591,"volume":27.299999237060547},{"timestamp":1742395800000,"open":546.489,"high":546.592,"low":546.077,"close":546.199,"volume":39.599998474121094},{"timestamp":1742395860000,"open":546.183,"high":546.499,"low":546.082,"close":546.483,"volume":54},{"timestamp":1742395920000,"open":546.476,"high":546.889,"low":546.476,"close":546.784,"volume":22.5},{"timestamp":1742395980000,"open":546.79,"high":546.791,"low":546.671,"close":546.689,"volume":16.799999237060547},{"timestamp":1742396040000,"open":546.582,"high":546.691,"low":546.375,"close":546.579,"volume":30},{"timestamp":1742396100000,"open":546.59,"high":546.59,"low":545.78,"close":545.891,"volume":48.00046920776367},{"timestamp":1742396160000,"open":545.889,"high":546.483,"low":545.882,"close":546.39,"volume":38.400001525878906},{"timestamp":1742396220000,"open":546.484,"high":546.489,"low":546.183,"close":546.271,"volume":61.200469970703125},{"timestamp":1742396280000,"open":546.289,"high":546.775,"low":546.283,"close":546.585,"volume":48.90047073364258},{"timestamp":1742396340000,"open":546.589,"high":546.799,"low":546.571,"close":546.689,"volume":33.60047149658203},{"timestamp":1742396400000,"open":546.69,"high":546.69,"low":546.383,"close":546.383,"volume":54.90047073364258},{"timestamp":1742396460000,"open":546.393,"high":546.983,"low":546.374,"close":546.881,"volume":30},{"timestamp":1742396520000,"open":546.989,"high":547.084,"low":546.876,"close":546.983,"volume":19.200000762939453},{"timestamp":1742396580000,"open":546.981,"high":546.981,"low":546.574,"close":546.585,"volume":21.600000381469727},{"timestamp":1742396640000,"open":546.59,"high":546.599,"low":546.476,"close":546.581,"volume":14.399999618530273},{"timestamp":1742396700000,"open":546.479,"high":546.893,"low":546.471,"close":546.875,"volume":50.400001525878906},{"timestamp":1742396760000,"open":546.889,"high":546.991,"low":546.475,"close":546.488,"volume":25.200939178466797},{"timestamp":1742396820000,"open":546.581,"high":546.893,"low":546.472,"close":546.783,"volume":39.30046844482422},{"timestamp":1742396880000,"open":546.791,"high":546.799,"low":546.473,"close":546.481,"volume":19.200000762939453},{"timestamp":1742396940000,"open":546.486,"high":546.693,"low":546.486,"close":546.678,"volume":21.600000381469727},{"timestamp":1742397000000,"open":546.682,"high":546.682,"low":546.374,"close":546.483,"volume":30.000469207763672},{"timestamp":1742397060000,"open":546.483,"high":546.499,"low":546.071,"close":546.482,"volume":19.200469970703125},{"timestamp":1742397120000,"open":546.483,"high":546.59,"low":546.375,"close":546.59,"volume":15.600000381469727},{"timestamp":1742397180000,"open":546.583,"high":546.785,"low":546.499,"close":546.771,"volume":21.6004695892334},{"timestamp":1742397240000,"open":546.691,"high":546.987,"low":546.68,"close":546.891,"volume":21.600000381469727},{"timestamp":1742397300000,"open":546.881,"high":546.881,"low":546.671,"close":546.68,"volume":18},{"timestamp":1742397360000,"open":546.679,"high":546.699,"low":546.475,"close":546.499,"volume":24},{"timestamp":1742397420000,"open":546.382,"high":546.588,"low":546.271,"close":546.499,"volume":18},{"timestamp":1742397480000,"open":546.488,"high":546.688,"low":546.292,"close":546.292,"volume":33.60047149658203},{"timestamp":1742397540000,"open":546.287,"high":546.399,"low":546.275,"close":546.378,"volume":24},{"timestamp":1742397600000,"open":546.482,"high":546.585,"low":546.471,"close":546.581,"volume":20.399999618530273},{"timestamp":1742397660000,"open":546.49,"high":546.693,"low":546.472,"close":546.583,"volume":38.40047073364258},{"timestamp":1742397720000,"open":546.581,"high":546.589,"low":546.573,"close":546.579,"volume":7.199999809265137},{"timestamp":1742397780000,"open":546.373,"high":546.377,"low":546.071,"close":546.072,"volume":14.100469589233398},{"timestamp":1742397840000,"open":545.974,"high":546.477,"low":545.884,"close":546.392,"volume":40.79999923706055},{"timestamp":1742397900000,"open":546.491,"high":546.986,"low":546.372,"close":546.976,"volume":36.900001525878906},{"timestamp":1742397960000,"open":546.991,"high":547.189,"low":546.99,"close":547.081,"volume":38.400001525878906},{"timestamp":1742398020000,"open":547.099,"high":547.189,"low":546.971,"close":547.181,"volume":55.20000076293945},{"timestamp":1742398080000,"open":547.285,"high":547.591,"low":547.273,"close":547.591,"volume":57.300941467285156},{"timestamp":1742398140000,"open":547.589,"high":548.19,"low":547.571,"close":548.19,"volume":33.599998474121094},{"timestamp":1742398200000,"open":548.179,"high":548.383,"low":547.78,"close":547.979,"volume":45.60047149658203},{"timestamp":1742398260000,"open":548.089,"high":548.288,"low":547.971,"close":547.99,"volume":25.200469970703125},{"timestamp":1742398320000,"open":547.98,"high":547.993,"low":547.873,"close":547.978,"volume":33.599998474121094},{"timestamp":1742398380000,"open":547.991,"high":548.088,"low":547.877,"close":547.893,"volume":33.599998474121094},{"timestamp":1742398440000,"open":547.789,"high":548.489,"low":547.672,"close":548.489,"volume":32.40047073364258},{"timestamp":1742398500000,"open":548.483,"high":548.483,"low":547.99,"close":548.191,"volume":21.600000381469727},{"timestamp":1742398560000,"open":548.181,"high":548.285,"low":547.876,"close":547.986,"volume":30},{"timestamp":1742398620000,"open":547.877,"high":547.989,"low":547.778,"close":547.778,"volume":25.200000762939453},{"timestamp":1742398680000,"open":547.883,"high":548.084,"low":547.771,"close":547.891,"volume":56.1009407043457},{"timestamp":1742398740000,"open":547.991,"high":548.193,"low":547.879,"close":548.083,"volume":48.900001525878906},{"timestamp":1742398800000,"open":548.182,"high":548.293,"low":548.076,"close":548.179,"volume":38.099998474121094},{"timestamp":1742398860000,"open":548.188,"high":548.189,"low":547.775,"close":547.98,"volume":25.200469970703125},{"timestamp":1742398920000,"open":547.983,"high":548.292,"low":547.976,"close":548.288,"volume":40.79999923706055},{"timestamp":1742398980000,"open":548.287,"high":548.287,"low":547.883,"close":548.089,"volume":37.200469970703125},{"timestamp":1742399040000,"open":548.083,"high":548.099,"low":547.683,"close":547.683,"volume":19.200469970703125},{"timestamp":1742399100000,"open":547.675,"high":547.789,"low":547.583,"close":547.682,"volume":39.599998474121094},{"timestamp":1742399160000,"open":547.772,"high":547.993,"low":547.674,"close":547.884,"volume":27.600000381469727},{"timestamp":1742399220000,"open":547.971,"high":548.099,"low":547.671,"close":547.772,"volume":34.79999923706055},{"timestamp":1742399280000,"open":547.791,"high":548.091,"low":547.773,"close":547.788,"volume":39.599998474121094},{"timestamp":1742399340000,"open":547.887,"high":547.985,"low":547.581,"close":547.581,"volume":46.80141067504883}]