[{"timestamp":1742371200000,"open":464.168,"high":464.168,"low":459.699,"close":461.874,"volume":1.0800000429153442},{"timestamp":1742371260000,"open":461.783,"high":461.899,"low":460.565,"close":460.871,"volume":1.5119999647140503},{"timestamp":1742371320000,"open":460.783,"high":462.277,"low":460.768,"close":462.074,"volume":1.2330000400543213},{"timestamp":1742371380000,"open":462.174,"high":462.58,"low":461.968,"close":462.065,"volume":1.7999999523162842},{"timestamp":1742371440000,"open":461.968,"high":462.28,"low":461.771,"close":461.868,"volume":1.5479999780654907},{"timestamp":1742371500000,"open":461.771,"high":462.277,"low":461.171,"close":461.599,"volume":1.6829999685287476},{"timestamp":1742371560000,"open":461.677,"high":462.486,"low":461.468,"close":462.365,"volume":1.2869999408721924},{"timestamp":1742371620000,"open":462.474,"high":463.283,"low":462.465,"close":462.68,"volume":1.88100004196167},{"timestamp":1742371680000,"open":462.774,"high":462.774,"low":460.768,"close":460.88,"volume":1.9889999628067017},{"timestamp":1742371740000,"open":460.78,"high":461.383,"low":460.668,"close":461.099,"volume":1.6649999618530273},{"timestamp":1742371800000,"open":461.199,"high":461.399,"low":460.668,"close":461.089,"volume":1.8450000286102295},{"timestamp":1742371860000,"open":461.08,"high":461.189,"low":460.868,"close":461.074,"volume":1.656000018119812},{"timestamp":1742371920000,"open":461.199,"high":461.299,"low":460.868,"close":461.265,"volume":1.4670000076293945},{"timestamp":1742371980000,"open":461.283,"high":461.483,"low":460.874,"close":460.88,"volume":1.5390000343322754},{"timestamp":1742372040000,"open":460.965,"high":461.089,"low":460.677,"close":460.871,"volume":1.4490000009536743},{"timestamp":1742372100000,"open":460.877,"high":460.999,"low":459.665,"close":459.799,"volume":1.9079999923706055},{"timestamp":1742372160000,"open":459.771,"high":460.086,"low":459.483,"close":459.665,"volume":1.781999945640564},{"timestamp":1742372220000,"open":459.768,"high":459.899,"low":459.271,"close":459.677,"volume":1.7910000085830688},{"timestamp":1742372280000,"open":459.599,"high":459.883,"low":459.165,"close":459.389,"volume":1.5750000476837158},{"timestamp":1742372340000,"open":459.374,"high":459.586,"low":459.065,"close":459.28,"volume":1.7730000019073486},{"timestamp":1742372400000,"open":459.386,"high":459.699,"low":459.286,"close":459.571,"volume":1.1610000133514404},{"timestamp":1742372460000,"open":459.583,"high":460.189,"low":459.465,"close":460.089,"volume":1.440000057220459},{"timestamp":1742372520000,"open":459.989,"high":460.38,"low":459.977,"close":460.283,"volume":1.3140000104904175},{"timestamp":1742372580000,"open":460.165,"high":460.289,"low":459.886,"close":460.089,"volume":1.2059999704360962},{"timestamp":1742372640000,"open":460.171,"high":460.289,"low":460.065,"close":460.171,"volume":1.2330000400543213},{"timestamp":1742372700000,"open":460.074,"high":460.699,"low":460.065,"close":460.499,"volume":1.2869999408721924},{"timestamp":1742372760000,"open":460.58,"high":461.099,"low":460.468,"close":460.765,"volume":1.350000023841858},{"timestamp":1742372820000,"open":460.668,"high":460.886,"low":460.371,"close":460.674,"volume":1.2510000467300415},{"timestamp":1742372880000,"open":460.574,"high":461.086,"low":460.474,"close":461.08,"volume":1.1790000200271606},{"timestamp":1742372940000,"open":460.983,"high":461.783,"low":460.865,"close":461.783,"volume":1.6829999685287476},{"timestamp":1742373000000,"open":461.668,"high":462.499,"low":461.668,"close":462.399,"volume":2.0339999198913574},{"timestamp":1742373060000,"open":462.471,"high":462.689,"low":462.265,"close":462.368,"volume":1.5210000276565552},{"timestamp":1742373120000,"open":462.486,"high":462.589,"low":462.065,"close":462.18,"volume":1.4759999513626099},{"timestamp":1742373180000,"open":462.083,"high":462.699,"low":462.083,"close":462.486,"volume":1.2419999837875366},{"timestamp":1742373240000,"open":462.58,"high":462.899,"low":462.58,"close":462.774,"volume":1.0709999799728394},{"timestamp":1742373300000,"open":462.983,"high":463.199,"low":462.289,"close":462.477,"volume":1.340999960899353},{"timestamp":1742373360000,"open":462.389,"high":462.583,"low":462.068,"close":462.174,"volume":1.3320000171661377},{"timestamp":1742373420000,"open":462.077,"high":462.88,"low":462.065,"close":462.689,"volume":1.2419999837875366},{"timestamp":1742373480000,"open":462.586,"high":462.871,"low":462.371,"close":462.489,"volume":1.062000036239624},{"timestamp":1742373540000,"open":462.599,"high":462.78,"low":462.365,"close":462.389,"volume":0.7649999856948853},{"timestamp":1742373600000,"open":462.499,"high":463.389,"low":462.371,"close":462.765,"volume":1.656000018119812},{"timestamp":1742373660000,"open":462.886,"high":463.483,"low":462.768,"close":462.877,"volume":1.6920000314712524},{"timestamp":1742373720000,"open":462.965,"high":463.086,"low":462.386,"close":462.386,"volume":1.2330000400543213},{"timestamp":1742373780000,"open":462.065,"high":462.389,"low":462.065,"close":462.183,"volume":1.1160000562667847},{"timestamp":1742373840000,"open":462.28,"high":462.289,"low":461.871,"close":462.171,"volume":0.9359999895095825},{"timestamp":1742373900000,"open":462.074,"high":462.299,"low":461.568,"close":461.865,"volume":0.972000002861023},{"timestamp":1742373960000,"open":461.783,"high":462.199,"low":461.783,"close":461.989,"volume":1.0980000495910645},{"timestamp":1742374020000,"open":462.08,"high":462.586,"low":461.974,"close":462.377,"volume":1.1970000267028809},{"timestamp":1742374080000,"open":462.483,"high":462.883,"low":462.383,"close":462.671,"volume":1.2869999408721924},{"timestamp":1742374140000,"open":462.765,"high":462.899,"low":462.065,"close":462.499,"volume":1.5390000343322754},{"timestamp":1742374200000,"open":462.399,"high":462.599,"low":462.365,"close":462.399,"volume":0.8190000057220459},{"timestamp":1742374260000,"open":462.468,"high":462.486,"low":461.665,"close":461.665,"volume":1.2059999704360962},{"timestamp":1742374320000,"open":461.789,"high":461.868,"low":461.371,"close":461.699,"volume":0.9449999928474426},{"timestamp":1742374380000,"open":461.78,"high":462.389,"low":461.677,"close":462.274,"volume":1.0980000495910645},{"timestamp":1742374440000,"open":462.183,"high":463.086,"low":462.183,"close":463.083,"volume":1.3589999675750732},{"timestamp":1742374500000,"open":462.983,"high":463.189,"low":462.565,"close":462.686,"volume":1.2239999771118164},{"timestamp":1742374560000,"open":462.683,"high":462.799,"low":462.565,"close":462.568,"volume":1.034999966621399},{"timestamp":1742374620000,"open":462.568,"high":462.686,"low":462.065,"close":462.165,"volume":0.9269999861717224},{"timestamp":1742374680000,"open":462.077,"high":462.689,"low":462.071,"close":462.574,"volume":1.1339999437332153},{"timestamp":1742374740000,"open":462.483,"high":462.899,"low":462.468,"close":462.78,"volume":0.828000009059906},{"timestamp":1742374800000,"open":462.883,"high":462.899,"low":462.365,"close":462.483,"volume":1.2239999771118164},{"timestamp":1742374860000,"open":462.374,"high":462.799,"low":462.365,"close":462.683,"volume":1.1610000133514404},{"timestamp":1742374920000,"open":462.574,"high":462.799,"low":462.471,"close":462.686,"volume":0.9629999995231628},{"timestamp":1742374980000,"open":462.589,"high":463.086,"low":462.377,"close":462.377,"volume":1.0709999799728394},{"timestamp":1742375040000,"open":462.28,"high":462.483,"low":462.065,"close":462.068,"volume":1.0260000228881836},{"timestamp":1742375100000,"open":461.989,"high":462.18,"low":461.868,"close":462.08,"volume":1.0260000228881836},{"timestamp":1742375160000,"open":462.071,"high":462.377,"low":461.683,"close":461.789,"volume":1.4759999513626099},{"timestamp":1742375220000,"open":461.88,"high":462.268,"low":461.674,"close":461.88,"volume":1.2059999704360962},{"timestamp":1742375280000,"open":461.983,"high":462.499,"low":461.968,"close":462.174,"volume":1.034999966621399},{"timestamp":1742375340000,"open":462.174,"high":462.399,"low":462.165,"close":462.199,"volume":0.6570000052452087},{"timestamp":1742375400000,"open":462.288,"high":462.299,"low":461.98,"close":462.271,"volume":0.8820000290870667},{"timestamp":1742375460000,"open":462.189,"high":462.283,"low":461.868,"close":461.989,"volume":0.9900000095367432},{"timestamp":1742375520000,"open":462.089,"high":462.089,"low":461.389,"close":461.499,"volume":1.3860000371932983},{"timestamp":1742375580000,"open":461.568,"high":461.599,"low":461.168,"close":461.186,"volume":0.6480000019073486},{"timestamp":1742375640000,"open":461.299,"high":461.299,"low":461.065,"close":461.089,"volume":0.9089999794960022},{"timestamp":1742375700000,"open":461.183,"high":461.286,"low":460.974,"close":461.068,"volume":0.746999979019165},{"timestamp":1742375760000,"open":460.977,"high":461.183,"low":460.777,"close":460.877,"volume":1.0709999799728394},{"timestamp":1742375820000,"open":460.789,"high":461.099,"low":460.789,"close":461.077,"volume":0.6209999918937683},{"timestamp":1742375880000,"open":460.983,"high":461.183,"low":460.477,"close":460.977,"volume":1.1519999504089355},{"timestamp":1742375940000,"open":460.865,"high":460.989,"low":460.268,"close":460.477,"volume":0.972000002861023},{"timestamp":1742376000000,"open":460.568,"high":460.689,"low":459.871,"close":459.968,"volume":0.9810000061988831},{"timestamp":1742376060000,"open":459.886,"high":459.999,"low":459.668,"close":459.78,"volume":0.9269999861717224},{"timestamp":1742376120000,"open":459.899,"high":460.699,"low":459.768,"close":460.38,"volume":1.0529999732971191},{"timestamp":1742376180000,"open":460.268,"high":460.589,"low":460.268,"close":460.483,"volume":1.187999963760376},{"timestamp":1742376240000,"open":460.365,"high":460.786,"low":460.168,"close":460.489,"volume":1.4040000438690186},{"timestamp":1742376300000,"open":460.589,"high":460.986,"low":460.468,"close":460.871,"volume":0.6660000085830688},{"timestamp":1742376360000,"open":460.783,"high":461.099,"low":460.683,"close":460.968,"volume":1.1069999933242798},{"timestamp":1742376420000,"open":460.899,"high":461.08,"low":460.865,"close":460.971,"volume":0.6570000052452087},{"timestamp":1742376480000,"open":460.899,"high":461.199,"low":460.868,"close":461.083,"volume":0.9089999794960022},{"timestamp":1742376540000,"open":461.174,"high":461.299,"low":461.071,"close":461.183,"volume":0.4410000145435333},{"timestamp":1742376600000,"open":461.099,"high":461.28,"low":461.065,"close":461.077,"volume":0.7829999923706055},{"timestamp":1742376660000,"open":461.171,"high":461.68,"low":461.065,"close":461.499,"volume":0.9179999828338623},{"timestamp":1742376720000,"open":461.589,"high":461.999,"low":461.483,"close":461.777,"volume":1.430999994277954},{"timestamp":1742376780000,"open":461.774,"high":462.189,"low":461.768,"close":462.065,"volume":1.0260000228881836},{"timestamp":1742376840000,"open":461.971,"high":462.089,"low":461.668,"close":461.883,"volume":1.187999963760376},{"timestamp":1742376900000,"open":461.999,"high":462.089,"low":461.799,"close":461.88,"volume":1.3049999475479126},{"timestamp":1742376960000,"open":461.965,"high":461.983,"low":461.465,"close":461.883,"volume":1.0080000162124634},{"timestamp":1742377020000,"open":461.771,"high":461.899,"low":461.565,"close":461.886,"volume":1.1790000200271606},{"timestamp":1742377080000,"open":461.789,"high":461.999,"low":461.768,"close":461.977,"volume":0.890999972820282},{"timestamp":1742377140000,"open":461.889,"high":462.183,"low":461.868,"close":462.089,"volume":0.9539999961853027},{"timestamp":1742377200000,"open":462.168,"high":462.199,"low":461.765,"close":461.765,"volume":0.7919999957084656},{"timestamp":1742377260000,"open":461.899,"high":462.089,"low":461.683,"close":461.977,"volume":1.1610000133514404},{"timestamp":1742377320000,"open":461.88,"high":461.999,"low":461.771,"close":461.886,"volume":1.0800000429153442},{"timestamp":1742377380000,"open":461.968,"high":462.186,"low":461.865,"close":461.989,"volume":0.6029999852180481},{"timestamp":1742377440000,"open":462.074,"high":462.199,"low":461.965,"close":462.08,"volume":0.890999972820282},{"timestamp":1742377500000,"open":462.199,"high":462.199,"low":461.665,"close":461.874,"volume":0.9359999895095825},{"timestamp":1742377560000,"open":461.974,"high":462.389,"low":461.883,"close":462.377,"volume":1.3589999675750732},{"timestamp":1742377620000,"open":462.28,"high":462.399,"low":461.571,"close":461.571,"volume":1.3229999542236328},{"timestamp":1742377680000,"open":461.683,"high":461.786,"low":461.365,"close":461.48,"volume":0.8460000157356262},{"timestamp":1742377740000,"open":461.377,"high":461.789,"low":461.368,"close":461.783,"volume":0.6840000152587891},{"timestamp":1742377800000,"open":461.686,"high":461.783,"low":461.474,"close":461.589,"volume":0.7829999923706055},{"timestamp":1742377860000,"open":461.68,"high":462.199,"low":461.674,"close":462.168,"volume":0.6299999952316284},{"timestamp":1742377920000,"open":462.068,"high":462.086,"low":461.668,"close":461.889,"volume":1.1160000562667847},{"timestamp":1742377980000,"open":461.971,"high":462.289,"low":461.68,"close":461.874,"volume":1.1339999437332153},{"timestamp":1742378040000,"open":461.983,"high":462.099,"low":461.865,"close":462.083,"volume":1.034999966621399},{"timestamp":1742378100000,"open":461.983,"high":462.065,"low":461.771,"close":461.98,"volume":0.9359999895095825},{"timestamp":1742378160000,"open":461.868,"high":462.089,"low":461.599,"close":461.683,"volume":0.6570000052452087},{"timestamp":1742378220000,"open":461.599,"high":461.799,"low":461.577,"close":461.786,"volume":0.36899998784065247},{"timestamp":1742378280000,"open":461.668,"high":461.683,"low":461.565,"close":461.668,"volume":0.1979999989271164},{"timestamp":1742378340000,"open":461.58,"high":461.683,"low":460.971,"close":461.071,"volume":0.3779999911785126},{"timestamp":1742378400000,"open":460.871,"high":461.289,"low":460.865,"close":461.074,"volume":0.4860000014305115},{"timestamp":1742378460000,"open":460.999,"high":461.289,"low":460.789,"close":460.977,"volume":0.5580000281333923},{"timestamp":1742378520000,"open":460.874,"high":461.289,"low":460.874,"close":461.289,"volume":0.8009999990463257},{"timestamp":1742378580000,"open":461.274,"high":461.289,"low":461.065,"close":461.083,"volume":0.7289999723434448},{"timestamp":1742378640000,"open":461.18,"high":461.468,"low":461.074,"close":461.371,"volume":0.6570000052452087},{"timestamp":1742378700000,"open":461.371,"high":461.899,"low":461.268,"close":461.865,"volume":0.8640000224113464},{"timestamp":1742378760000,"open":461.768,"high":461.989,"low":461.665,"close":461.871,"volume":1.0800000429153442},{"timestamp":1742378820000,"open":461.986,"high":461.999,"low":461.665,"close":461.886,"volume":1.062000036239624},{"timestamp":1742378880000,"open":461.774,"high":462.086,"low":461.465,"close":461.789,"volume":1.2239999771118164},{"timestamp":1742378940000,"open":461.799,"high":461.871,"low":461.565,"close":461.771,"volume":0.9990000128746033},{"timestamp":1742379000000,"open":461.868,"high":461.977,"low":461.165,"close":461.386,"volume":1.1610000133514404},{"timestamp":1742379060000,"open":461.28,"high":461.489,"low":461.265,"close":461.386,"volume":0.8370000123977661},{"timestamp":1742379120000,"open":461.274,"high":461.399,"low":460.968,"close":461.168,"volume":1.1430000066757202},{"timestamp":1742379180000,"open":461.277,"high":461.399,"low":461.171,"close":461.199,"volume":1.0080000162124634},{"timestamp":1742379240000,"open":461.268,"high":461.499,"low":461.183,"close":461.299,"volume":0.8640000224113464},{"timestamp":1742379300000,"open":461.383,"high":461.583,"low":461.268,"close":461.499,"volume":0.7379999756813049},{"timestamp":1742379360000,"open":461.589,"high":461.789,"low":461.468,"close":461.686,"volume":1.1519999504089355},{"timestamp":1742379420000,"open":461.868,"high":461.986,"low":461.565,"close":461.88,"volume":0.8939999938011169},{"timestamp":1742379480000,"open":462.08,"high":462.086,"low":461.665,"close":461.771,"volume":1.1069999933242798},{"timestamp":1742379540000,"open":461.98,"high":461.999,"low":461.668,"close":461.789,"volume":1.0980000495910645},{"timestamp":1742379600000,"open":461.686,"high":461.983,"low":461.668,"close":461.899,"volume":0.972000002861023},{"timestamp":1742379660000,"open":461.771,"high":461.899,"low":461.674,"close":461.674,"volume":0.6660000085830688},{"timestamp":1742379720000,"open":461.789,"high":461.899,"low":461.365,"close":461.577,"volume":1.034999966621399},{"timestamp":1742379780000,"open":461.483,"high":461.771,"low":461.365,"close":461.583,"volume":0.7289999723434448},{"timestamp":1742379840000,"open":461.683,"high":461.699,"low":461.465,"close":461.586,"volume":0.972000002861023},{"timestamp":1742379900000,"open":461.477,"high":461.583,"low":460.683,"close":460.683,"volume":1.1069999933242798},{"timestamp":1742379960000,"open":460.899,"high":461.299,"low":460.78,"close":461.068,"volume":0.9810000061988831},{"timestamp":1742380020000,"open":460.974,"high":461.399,"low":460.974,"close":461.283,"volume":1.0800000429153442},{"timestamp":1742380080000,"open":461.365,"high":461.489,"low":461.165,"close":461.477,"volume":1.1519999504089355},{"timestamp":1742380140000,"open":461.465,"high":461.565,"low":461.265,"close":461.377,"volume":0.8999999761581421},{"timestamp":1742380200000,"open":461.483,"high":461.499,"low":461.168,"close":461.471,"volume":0.7649999856948853},{"timestamp":1742380260000,"open":461.383,"high":461.686,"low":461.365,"close":461.577,"volume":0.7020000219345093},{"timestamp":1742380320000,"open":461.665,"high":461.783,"low":461.468,"close":461.783,"volume":0.972000002861023},{"timestamp":1742380380000,"open":461.686,"high":461.789,"low":461.565,"close":461.583,"volume":0.8100000023841858},{"timestamp":1742380440000,"open":461.689,"high":461.899,"low":461.468,"close":461.868,"volume":0.9539999961853027},{"timestamp":1742380500000,"open":461.777,"high":461.999,"low":461.665,"close":461.771,"volume":0.828000009059906},{"timestamp":1742380560000,"open":461.683,"high":462.571,"low":461.668,"close":462.565,"volume":0.972000002861023},{"timestamp":1742380620000,"open":462.477,"high":462.599,"low":461.965,"close":462.274,"volume":0.9900000095367432},{"timestamp":1742380680000,"open":462.371,"high":462.371,"low":461.865,"close":462.074,"volume":1.1519999504089355},{"timestamp":1742380740000,"open":461.965,"high":462.199,"low":461.665,"close":461.88,"volume":1.0889999866485596},{"timestamp":1742380800000,"open":461.783,"high":461.889,"low":461.665,"close":461.768,"volume":0.6660000085830688},{"timestamp":1742380860000,"open":461.68,"high":461.899,"low":461.48,"close":461.689,"volume":0.7739999890327454},{"timestamp":1742380920000,"open":461.765,"high":462.099,"low":461.677,"close":462.099,"volume":0.8999999761581421},{"timestamp":1742380980000,"open":461.974,"high":462.199,"low":461.771,"close":462.071,"volume":1.0440000295639038},{"timestamp":1742381040000,"open":462.189,"high":462.189,"low":461.865,"close":462.083,"volume":0.6299999952316284},{"timestamp":1742381100000,"open":462.177,"high":462.399,"low":462.071,"close":462.299,"volume":0.6029999852180481},{"timestamp":1742381160000,"open":462.386,"high":462.58,"low":462.265,"close":462.577,"volume":0.7289999723434448},{"timestamp":1742381220000,"open":462.471,"high":463.089,"low":462.471,"close":463.074,"volume":1.0800000429153442},{"timestamp":1742381280000,"open":463.074,"high":463.08,"low":462.571,"close":462.883,"volume":1.0080000162124634},{"timestamp":1742381340000,"open":462.768,"high":462.999,"low":462.768,"close":462.871,"volume":0.6029999852180481},{"timestamp":1742381400000,"open":462.98,"high":462.999,"low":462.765,"close":462.789,"volume":0.6209999918937683},{"timestamp":1742381460000,"open":462.886,"high":462.999,"low":462.665,"close":462.683,"volume":1.0169999599456787},{"timestamp":1742381520000,"open":462.789,"high":462.899,"low":462.568,"close":462.665,"volume":0.9359999895095825},{"timestamp":1742381580000,"open":462.571,"high":462.689,"low":462.277,"close":462.277,"volume":0.6840000152587891},{"timestamp":1742381640000,"open":462.268,"high":462.799,"low":462.265,"close":462.783,"volume":0.8009999990463257},{"timestamp":1742381700000,"open":462.789,"high":462.999,"low":462.689,"close":462.989,"volume":0.8999999761581421},{"timestamp":1742381760000,"open":462.877,"high":463.189,"low":462.865,"close":463.183,"volume":1.0889999866485596},{"timestamp":1742381820000,"open":463.183,"high":463.189,"low":462.786,"close":462.983,"volume":1.0169999599456787},{"timestamp":1742381880000,"open":462.874,"high":463.199,"low":462.871,"close":463.074,"volume":0.6660000085830688},{"timestamp":1742381940000,"open":463.199,"high":463.271,"low":462.986,"close":463.18,"volume":0.8100000023841858},{"timestamp":1742382000000,"open":463.065,"high":463.199,"low":462.968,"close":463.071,"volume":0.9179999828338623},{"timestamp":1742382060000,"open":463.171,"high":463.171,"low":462.665,"close":462.771,"volume":0.8999999761581421},{"timestamp":1742382120000,"open":462.677,"high":463.086,"low":462.677,"close":463.071,"volume":0.45899999141693115},{"timestamp":1742382180000,"open":462.977,"high":463.189,"low":462.965,"close":463.065,"volume":0.5580000281333923},{"timestamp":1742382240000,"open":462.986,"high":463.383,"low":462.968,"close":463.368,"volume":0.8100000023841858},{"timestamp":1742382300000,"open":463.283,"high":463.499,"low":463.268,"close":463.277,"volume":0.746999979019165},{"timestamp":1742382360000,"open":463.368,"high":463.589,"low":463.268,"close":463.271,"volume":0.9810000061988831},{"timestamp":1742382420000,"open":463.371,"high":463.599,"low":463.265,"close":463.48,"volume":0.746999979019165},{"timestamp":1742382480000,"open":463.574,"high":463.689,"low":463.374,"close":463.574,"volume":0.5580000281333923},{"timestamp":1742382540000,"open":463.583,"high":463.777,"low":463.465,"close":463.68,"volume":0.7110000252723694},{"timestamp":1742382600000,"open":463.777,"high":463.986,"low":463.674,"close":463.871,"volume":0.7379999756813049},{"timestamp":1742382660000,"open":463.986,"high":464.099,"low":463.865,"close":463.989,"volume":0.6029999852180481},{"timestamp":1742382720000,"open":463.889,"high":464.099,"low":463.868,"close":463.989,"volume":0.531000018119812},{"timestamp":1742382780000,"open":463.868,"high":464.083,"low":463.865,"close":463.965,"volume":0.6840000152587891},{"timestamp":1742382840000,"open":463.877,"high":463.983,"low":463.671,"close":463.786,"volume":0.7200000286102295},{"timestamp":1742382900000,"open":463.899,"high":463.999,"low":463.571,"close":463.665,"volume":0.746999979019165},{"timestamp":1742382960000,"open":463.574,"high":463.699,"low":463.471,"close":463.477,"volume":0.6029999852180481},{"timestamp":1742383020000,"open":463.586,"high":463.599,"low":463.371,"close":463.58,"volume":0.531000018119812},{"timestamp":1742383080000,"open":463.471,"high":464.083,"low":463.368,"close":464.083,"volume":0.9179999828338623},{"timestamp":1742383140000,"open":463.968,"high":464.099,"low":463.774,"close":463.88,"volume":0.47699999809265137},{"timestamp":1742383200000,"open":463.968,"high":464.099,"low":463.865,"close":463.999,"volume":0.6119999885559082},{"timestamp":1742383260000,"open":464.077,"high":464.099,"low":463.88,"close":463.88,"volume":0.5130000114440918},{"timestamp":1742383320000,"open":463.777,"high":463.999,"low":463.768,"close":463.868,"volume":0.7110000252723694},{"timestamp":1742383380000,"open":463.977,"high":464.086,"low":463.768,"close":463.968,"volume":0.7739999890327454},{"timestamp":1742383440000,"open":464.08,"high":464.089,"low":463.965,"close":464.083,"volume":0.5040000081062317},{"timestamp":1742383500000,"open":463.977,"high":464.299,"low":463.974,"close":464.18,"volume":0.7649999856948853},{"timestamp":1742383560000,"open":464.071,"high":464.386,"low":463.977,"close":464.386,"volume":0.8100000023841858},{"timestamp":1742383620000,"open":464.289,"high":464.399,"low":464.168,"close":464.365,"volume":0.5669999718666077},{"timestamp":1742383680000,"open":464.271,"high":464.574,"low":463.977,"close":464.099,"volume":0.6029999852180481},{"timestamp":1742383740000,"open":463.965,"high":464.099,"low":463.877,"close":463.88,"volume":0.4410000145435333},{"timestamp":1742383800000,"open":463.974,"high":464.283,"low":463.771,"close":463.983,"volume":1.1160000562667847},{"timestamp":1742383860000,"open":463.899,"high":463.989,"low":463.865,"close":463.968,"volume":0.25200000405311584},{"timestamp":1742383920000,"open":463.871,"high":463.999,"low":463.78,"close":463.98,"volume":0.4230000078678131},{"timestamp":1742383980000,"open":463.871,"high":463.999,"low":463.665,"close":463.68,"volume":0.6570000052452087},{"timestamp":1742384040000,"open":463.774,"high":463.899,"low":463.68,"close":463.899,"volume":0.35100001096725464},{"timestamp":1742384100000,"open":463.799,"high":463.88,"low":463.58,"close":463.683,"volume":0.7559999823570251},{"timestamp":1742384160000,"open":463.765,"high":463.899,"low":463.665,"close":463.78,"volume":0.5580000281333923},{"timestamp":1742384220000,"open":463.88,"high":464.099,"low":463.783,"close":463.983,"volume":0.6299999952316284},{"timestamp":1742384280000,"open":463.986,"high":463.999,"low":463.868,"close":463.983,"volume":0.3149999976158142},{"timestamp":1742384340000,"open":463.865,"high":464.18,"low":463.865,"close":464.18,"volume":0.4230000078678131},{"timestamp":1742384400000,"open":464.099,"high":464.199,"low":463.789,"close":463.874,"volume":0.34200000762939453},{"timestamp":1742384460000,"open":463.877,"high":464.074,"low":463.768,"close":463.965,"volume":0.5220000147819519},{"timestamp":1742384520000,"open":463.871,"high":464.099,"low":463.865,"close":463.974,"volume":0.7200000286102295},{"timestamp":1742384580000,"open":464.068,"high":464.074,"low":463.865,"close":463.871,"volume":0.6840000152587891},{"timestamp":1742384640000,"open":463.886,"high":464.683,"low":463.88,"close":464.171,"volume":1.0169999599456787},{"timestamp":1742384700000,"open":464.28,"high":464.38,"low":464.165,"close":464.286,"volume":0.6389999985694885},{"timestamp":1742384760000,"open":464.365,"high":464.389,"low":464.065,"close":464.38,"volume":0.7649999856948853},{"timestamp":1742384820000,"open":464.289,"high":464.389,"low":464.165,"close":464.199,"volume":0.7559999823570251},{"timestamp":1742384880000,"open":464.28,"high":464.589,"low":464.171,"close":464.589,"volume":0.6119999885559082},{"timestamp":1742384940000,"open":464.489,"high":464.699,"low":464.465,"close":464.689,"volume":0.7559999823570251},{"timestamp":1742385000000,"open":464.486,"high":464.799,"low":464.189,"close":464.277,"volume":0.972000002861023},{"timestamp":1742385060000,"open":464.177,"high":464.486,"low":463.965,"close":464.486,"volume":0.7559999823570251},{"timestamp":1742385120000,"open":464.374,"high":464.499,"low":464.365,"close":464.486,"volume":0.9449999928474426},{"timestamp":1742385180000,"open":464.499,"high":464.499,"low":463.968,"close":464.074,"volume":0.9179999828338623},{"timestamp":1742385240000,"open":464.071,"high":464.483,"low":464.068,"close":464.289,"volume":0.5669999718666077},{"timestamp":1742385300000,"open":464.377,"high":464.499,"low":464.268,"close":464.368,"volume":0.45899999141693115},{"timestamp":1742385360000,"open":464.499,"high":464.499,"low":463.465,"close":463.589,"volume":1.7280000448226929},{"timestamp":1742385420000,"open":463.571,"high":464.189,"low":463.365,"close":463.977,"volume":1.5390000343322754},{"timestamp":1742385480000,"open":463.871,"high":464.199,"low":463.865,"close":464.18,"volume":1.0800000429153442},{"timestamp":1742385540000,"open":464.086,"high":464.299,"low":463.965,"close":464.086,"volume":0.9179999828338623},{"timestamp":1742385600000,"open":464.086,"high":464.699,"low":463.971,"close":464.671,"volume":1.2690000534057617},{"timestamp":1742385660000,"open":464.586,"high":464.789,"low":464.365,"close":464.365,"volume":1.350000023841858},{"timestamp":1742385720000,"open":464.48,"high":464.599,"low":463.768,"close":463.877,"volume":0.9539999961853027},{"timestamp":1742385780000,"open":463.871,"high":464.099,"low":463.865,"close":463.968,"volume":0.8370000123977661},{"timestamp":1742385840000,"open":463.871,"high":464.271,"low":463.768,"close":464.271,"volume":0.8100000023841858},{"timestamp":1742385900000,"open":464.199,"high":464.299,"low":464.068,"close":464.28,"volume":0.8009999990463257},{"timestamp":1742385960000,"open":464.168,"high":464.399,"low":464.065,"close":464.277,"volume":1.0889999866485596},{"timestamp":1742386020000,"open":464.377,"high":464.38,"low":464.065,"close":464.08,"volume":0.7559999823570251},{"timestamp":1742386080000,"open":464.174,"high":464.374,"low":463.874,"close":463.883,"volume":0.8640000224113464},{"timestamp":1742386140000,"open":463.968,"high":464.189,"low":463.871,"close":464.068,"volume":0.9359999895095825},{"timestamp":1742386200000,"open":464.177,"high":464.299,"low":464.068,"close":464.083,"volume":0.675000011920929},{"timestamp":1742386260000,"open":464.071,"high":464.199,"low":463.865,"close":463.971,"volume":1.034999966621399},{"timestamp":1742386320000,"open":464.071,"high":464.099,"low":463.865,"close":464.083,"volume":0.6119999885559082},{"timestamp":1742386380000,"open":463.974,"high":464.186,"low":463.865,"close":464.086,"volume":0.7739999890327454},{"timestamp":1742386440000,"open":464.168,"high":464.286,"low":463.968,"close":463.971,"volume":0.8640000224113464},{"timestamp":1742386500000,"open":464.083,"high":464.083,"low":463.699,"close":463.999,"volume":0.8820000290870667},{"timestamp":1742386560000,"open":463.871,"high":464.099,"low":463.774,"close":464.08,"volume":0.8370000123977661},{"timestamp":1742386620000,"open":463.971,"high":464.199,"low":463.865,"close":464.183,"volume":0.7649999856948853},{"timestamp":1742386680000,"open":464.074,"high":464.299,"low":463.965,"close":464.174,"volume":0.746999979019165},{"timestamp":1742386740000,"open":464.089,"high":464.299,"low":464.068,"close":464.171,"volume":0.5040000081062317},{"timestamp":1742386800000,"open":464.265,"high":464.371,"low":463.968,"close":463.986,"volume":0.8550000190734863},{"timestamp":1742386860000,"open":464.089,"high":464.499,"low":463.965,"close":464.499,"volume":1.0080000162124634},{"timestamp":1742386920000,"open":464.299,"high":465.371,"low":464.165,"close":464.771,"volume":1.49399995803833},{"timestamp":1742386980000,"open":464.689,"high":464.786,"low":464.083,"close":464.386,"volume":0.8190000057220459},{"timestamp":1742387040000,"open":464.265,"high":464.499,"low":464.265,"close":464.477,"volume":0.4320000112056732},{"timestamp":1742387100000,"open":464.371,"high":464.899,"low":464.186,"close":464.386,"volume":1.0169999599456787},{"timestamp":1742387160000,"open":464.271,"high":464.483,"low":464.174,"close":464.38,"volume":1.1610000133514404},{"timestamp":1742387220000,"open":464.299,"high":464.399,"low":464.171,"close":464.268,"volume":0.8640000224113464},{"timestamp":1742387280000,"open":464.271,"high":464.499,"low":464.065,"close":464.371,"volume":0.6299999952316284},{"timestamp":1742387340000,"open":464.465,"high":464.586,"low":464.365,"close":464.377,"volume":0.7559999823570251},{"timestamp":1742387400000,"open":464.465,"high":464.699,"low":464.383,"close":464.699,"volume":0.6660000085830688},{"timestamp":1742387460000,"open":464.586,"high":464.989,"low":464.565,"close":464.989,"volume":0.7289999723434448},{"timestamp":1742387520000,"open":464.874,"high":465.199,"low":464.689,"close":464.899,"volume":1.0529999732971191},{"timestamp":1742387580000,"open":464.977,"high":465.389,"low":464.765,"close":465.165,"volume":1.0980000495910645},{"timestamp":1742387640000,"open":465.268,"high":465.283,"low":464.965,"close":465.099,"volume":0.46799999475479126},{"timestamp":1742387700000,"open":464.977,"high":465.499,"low":464.977,"close":465.371,"volume":0.9900000095367432},{"timestamp":1742387760000,"open":465.465,"high":465.483,"low":465.068,"close":465.083,"volume":0.746999979019165},{"timestamp":1742387820000,"open":465.199,"high":465.199,"low":464.768,"close":464.883,"volume":0.6660000085830688},{"timestamp":1742387880000,"open":464.765,"high":465.099,"low":464.565,"close":464.583,"volume":1.034999966621399},{"timestamp":1742387940000,"open":464.699,"high":464.986,"low":464.571,"close":464.883,"volume":0.675000011920929},{"timestamp":1742388000000,"open":464.989,"high":464.999,"low":464.771,"close":464.983,"volume":0.5849999785423279},{"timestamp":1742388060000,"open":465.086,"high":465.186,"low":464.865,"close":465.165,"volume":0.746999979019165},{"timestamp":1742388120000,"open":465.186,"high":465.299,"low":464.971,"close":465.074,"volume":0.9990000128746033},{"timestamp":1742388180000,"open":465.18,"high":465.299,"low":464.965,"close":465.271,"volume":0.7649999856948853},{"timestamp":1742388240000,"open":465.171,"high":465.389,"low":465.168,"close":465.186,"volume":0.35100001096725464},{"timestamp":1742388300000,"open":465.277,"high":465.299,"low":464.88,"close":465.068,"volume":0.6209999918937683},{"timestamp":1742388360000,"open":464.968,"high":465.089,"low":464.865,"close":464.899,"volume":0.5759999752044678},{"timestamp":1742388420000,"open":464.989,"high":464.989,"low":464.777,"close":464.874,"volume":0.5849999785423279},{"timestamp":1742388480000,"open":464.983,"high":465.086,"low":464.765,"close":464.874,"volume":0.8009999990463257},{"timestamp":1742388540000,"open":464.989,"high":465.099,"low":464.771,"close":464.986,"volume":0.8820000290870667},{"timestamp":1742388600000,"open":465.199,"high":465.199,"low":464.774,"close":464.98,"volume":0.8820000290870667},{"timestamp":1742388660000,"open":465.074,"high":465.283,"low":464.865,"close":465.168,"volume":0.8370000123977661},{"timestamp":1742388720000,"open":465.077,"high":465.389,"low":465.065,"close":465.371,"volume":0.414000004529953},{"timestamp":1742388780000,"open":465.286,"high":465.499,"low":465.265,"close":465.486,"volume":0.7379999756813049},{"timestamp":1742388840000,"open":465.368,"high":465.499,"low":465.086,"close":465.189,"volume":0.9539999961853027},{"timestamp":1742388900000,"open":465.077,"high":465.289,"low":464.971,"close":465.077,"volume":0.9629999995231628},{"timestamp":1742388960000,"open":465.174,"high":465.174,"low":464.668,"close":464.783,"volume":1.1069999933242798},{"timestamp":1742389020000,"open":464.683,"high":464.883,"low":464.465,"close":464.599,"volume":0.9359999895095825},{"timestamp":1742389080000,"open":464.677,"high":464.799,"low":464.565,"close":464.789,"volume":0.9179999828338623},{"timestamp":1742389140000,"open":464.683,"high":464.889,"low":464.586,"close":464.786,"volume":0.6480000019073486},{"timestamp":1742389200000,"open":464.674,"high":464.986,"low":464.668,"close":464.868,"volume":0.8550000190734863},{"timestamp":1742389260000,"open":464.983,"high":465.099,"low":464.771,"close":464.865,"volume":0.7559999823570251},{"timestamp":1742389320000,"open":464.989,"high":465.299,"low":464.883,"close":465.199,"volume":0.8370000123977661},{"timestamp":1742389380000,"open":465.08,"high":465.199,"low":464.768,"close":464.789,"volume":0.9990000128746033},{"timestamp":1742389440000,"open":464.874,"high":464.999,"low":464.765,"close":464.786,"volume":0.5759999752044678},{"timestamp":1742389500000,"open":464.871,"high":464.989,"low":464.665,"close":464.668,"volume":0.7020000219345093},{"timestamp":1742389560000,"open":464.799,"high":464.799,"low":464.468,"close":464.589,"volume":0.593999981880188},{"timestamp":1742389620000,"open":464.671,"high":464.783,"low":464.471,"close":464.783,"volume":0.6029999852180481},{"timestamp":1742389680000,"open":464.68,"high":464.989,"low":464.665,"close":464.883,"volume":0.9810000061988831},{"timestamp":1742389740000,"open":464.977,"high":464.999,"low":464.765,"close":464.986,"volume":0.6660000085830688},{"timestamp":1742389800000,"open":464.886,"high":464.999,"low":464.768,"close":464.968,"volume":0.9990000128746033},{"timestamp":1742389860000,"open":464.771,"high":464.999,"low":464.765,"close":464.886,"volume":0.8009999990463257},{"timestamp":1742389920000,"open":464.783,"high":465.083,"low":464.765,"close":464.968,"volume":0.8370000123977661},{"timestamp":1742389980000,"open":464.88,"high":465.099,"low":464.768,"close":464.965,"volume":0.7110000252723694},{"timestamp":1742390040000,"open":464.883,"high":465.18,"low":464.865,"close":465.068,"volume":0.8370000123977661},{"timestamp":1742390100000,"open":465.177,"high":465.289,"low":464.674,"close":464.689,"volume":1.1430000066757202},{"timestamp":1742390160000,"open":464.765,"high":464.999,"low":464.583,"close":464.977,"volume":0.9449999928474426},{"timestamp":1742390220000,"open":464.88,"high":465.099,"low":464.874,"close":464.977,"volume":0.6029999852180481},{"timestamp":1742390280000,"open":465.065,"high":465.086,"low":464.777,"close":464.968,"volume":0.828000009059906},{"timestamp":1742390340000,"open":464.88,"high":465.28,"low":464.88,"close":465.28,"volume":0.7110000252723694},{"timestamp":1742390400000,"open":465.189,"high":465.38,"low":464.874,"close":464.874,"volume":1.0529999732971191},{"timestamp":1742390460000,"open":464.98,"high":464.999,"low":464.765,"close":464.974,"volume":0.828000009059906},{"timestamp":1742390520000,"open":464.968,"high":464.989,"low":464.865,"close":464.98,"volume":0.8370000123977661},{"timestamp":1742390580000,"open":464.877,"high":465.199,"low":464.865,"close":464.971,"volume":0.7379999756813049},{"timestamp":1742390640000,"open":465.074,"high":465.699,"low":464.968,"close":465.58,"volume":0.6299999952316284},{"timestamp":1742390700000,"open":465.674,"high":466.086,"low":465.565,"close":465.583,"volume":1.3589999675750732},{"timestamp":1742390760000,"open":465.699,"high":465.799,"low":465.565,"close":465.589,"volume":0.8999999761581421},{"timestamp":1742390820000,"open":465.683,"high":465.899,"low":465.574,"close":465.786,"volume":0.7200000286102295},{"timestamp":1742390880000,"open":465.889,"high":466.099,"low":465.668,"close":465.883,"volume":1.2059999704360962},{"timestamp":1742390940000,"open":465.768,"high":465.883,"low":465.565,"close":465.683,"volume":0.8550000190734863},{"timestamp":1742391000000,"open":465.568,"high":465.999,"low":465.265,"close":465.999,"volume":1.2239999771118164},{"timestamp":1742391060000,"open":465.868,"high":465.999,"low":464.971,"close":465.086,"volume":1.3769999742507935},{"timestamp":1742391120000,"open":464.971,"high":465.399,"low":464.674,"close":465.168,"volume":1.746000051498413},{"timestamp":1742391180000,"open":465.28,"high":465.599,"low":464.989,"close":465.577,"volume":1.3949999809265137},{"timestamp":1742391240000,"open":465.48,"high":465.599,"low":465.065,"close":465.089,"volume":1.2419999837875366},{"timestamp":1742391300000,"open":465.171,"high":465.299,"low":464.771,"close":464.871,"volume":1.6380000114440918},{"timestamp":1742391360000,"open":464.877,"high":464.98,"low":464.065,"close":464.299,"volume":1.593000054359436},{"timestamp":1742391420000,"open":464.389,"high":464.768,"low":464.165,"close":464.768,"volume":1.1610000133514404},{"timestamp":1742391480000,"open":464.671,"high":465.299,"low":464.577,"close":465.077,"volume":1.6200000047683716},{"timestamp":1742391540000,"open":465.18,"high":466.086,"low":465.065,"close":465.899,"volume":1.934999942779541},{"timestamp":1742391600000,"open":465.971,"high":466.089,"low":464.874,"close":464.989,"volume":1.4579999446868896},{"timestamp":1742391660000,"open":465.099,"high":465.383,"low":464.965,"close":465.383,"volume":1.2869999408721924},{"timestamp":1742391720000,"open":465.286,"high":465.499,"low":465.099,"close":465.365,"volume":0.9359999895095825},{"timestamp":1742391780000,"open":465.283,"high":465.699,"low":465.177,"close":465.686,"volume":1.4129999876022339},{"timestamp":1742391840000,"open":465.599,"high":466.183,"low":465.368,"close":466.08,"volume":1.4850000143051147},{"timestamp":1742391900000,"open":466.099,"high":466.483,"low":465.871,"close":466.277,"volume":1.809000015258789},{"timestamp":1742391960000,"open":466.186,"high":466.486,"low":465.589,"close":466.068,"volume":1.7999999523162842},{"timestamp":1742392020000,"open":465.989,"high":466.199,"low":465.874,"close":466.18,"volume":1.1970000267028809},{"timestamp":1742392080000,"open":466.099,"high":466.286,"low":465.674,"close":465.886,"volume":1.4040000438690186},{"timestamp":1742392140000,"open":465.768,"high":466.099,"low":465.665,"close":465.965,"volume":1.1610000133514404},{"timestamp":1742392200000,"open":465.871,"high":466.199,"low":465.58,"close":465.774,"volume":1.2599999904632568},{"timestamp":1742392260000,"open":465.686,"high":466.299,"low":465.668,"close":466.183,"volume":1.6740000247955322},{"timestamp":1742392320000,"open":466.289,"high":466.371,"low":465.668,"close":465.986,"volume":1.5210000276565552},{"timestamp":1742392380000,"open":465.883,"high":466.299,"low":465.868,"close":466.299,"volume":1.1339999437332153},{"timestamp":1742392440000,"open":466.168,"high":466.568,"low":466.083,"close":466.265,"volume":1.628999948501587},{"timestamp":1742392500000,"open":466.399,"high":466.683,"low":466.265,"close":466.574,"volume":0.9359999895095825},{"timestamp":1742392560000,"open":466.48,"high":466.589,"low":466.177,"close":466.38,"volume":1.3229999542236328},{"timestamp":1742392620000,"open":466.477,"high":466.48,"low":466.168,"close":466.389,"volume":1.2690000534057617},{"timestamp":1742392680000,"open":466.489,"high":466.899,"low":465.874,"close":466.686,"volume":1.5210000276565552},{"timestamp":1742392740000,"open":466.674,"high":466.686,"low":466.268,"close":466.586,"volume":1.4040000438690186},{"timestamp":1742392800000,"open":466.486,"high":466.78,"low":466.365,"close":466.686,"volume":1.5570000410079956},{"timestamp":1742392860000,"open":466.783,"high":467.277,"low":466.565,"close":466.786,"volume":1.746000051498413},{"timestamp":1742392920000,"open":466.88,"high":466.999,"low":466.665,"close":466.78,"volume":1.565999984741211},{"timestamp":1742392980000,"open":466.88,"high":467.099,"low":466.568,"close":466.883,"volume":1.593000054359436},{"timestamp":1742393040000,"open":466.777,"high":467.199,"low":466.777,"close":466.871,"volume":1.3589999675750732},{"timestamp":1742393100000,"open":466.986,"high":467.277,"low":466.668,"close":467.18,"volume":1.1519999504089355},{"timestamp":1742393160000,"open":467.089,"high":467.183,"low":466.668,"close":466.999,"volume":1.1699999570846558},{"timestamp":1742393220000,"open":467.086,"high":467.086,"low":466.565,"close":466.665,"volume":1.628999948501587},{"timestamp":1742393280000,"open":466.577,"high":466.589,"low":466.265,"close":466.499,"volume":1.3229999542236328},{"timestamp":1742393340000,"open":466.389,"high":466.88,"low":466.068,"close":466.786,"volume":1.2239999771118164},{"timestamp":1742393400000,"open":466.899,"high":467.186,"low":466.583,"close":466.868,"volume":1.7369999885559082},{"timestamp":1742393460000,"open":466.786,"high":467.289,"low":466.777,"close":467.177,"volume":1.6829999685287476},{"timestamp":1742393520000,"open":467.08,"high":467.189,"low":466.568,"close":466.777,"volume":1.5210000276565552},{"timestamp":1742393580000,"open":466.883,"high":466.999,"low":466.674,"close":466.971,"volume":1.187999963760376},{"timestamp":1742393640000,"open":466.874,"high":466.899,"low":466.565,"close":466.889,"volume":1.0980000495910645},{"timestamp":1742393700000,"open":466.777,"high":466.883,"low":466.271,"close":466.571,"volume":1.2419999837875366},{"timestamp":1742393760000,"open":466.665,"high":466.999,"low":466.474,"close":466.977,"volume":1.1160000562667847},{"timestamp":1742393820000,"open":466.865,"high":466.889,"low":466.283,"close":466.38,"volume":1.5299999713897705},{"timestamp":1742393880000,"open":466.474,"high":466.789,"low":466.377,"close":466.583,"volume":1.1519999504089355},{"timestamp":1742393940000,"open":466.468,"high":466.689,"low":466.368,"close":466.671,"volume":1.2869999408721924},{"timestamp":1742394000000,"open":466.589,"high":466.689,"low":466.468,"close":466.486,"volume":1.215000033378601},{"timestamp":1742394060000,"open":466.571,"high":466.583,"low":465.968,"close":466.065,"volume":1.5390000343322754},{"timestamp":1742394120000,"open":466.174,"high":466.299,"low":465.871,"close":466.277,"volume":1.0889999866485596},{"timestamp":1742394180000,"open":466.189,"high":466.586,"low":466.177,"close":466.471,"volume":0.8730000257492065},{"timestamp":1742394240000,"open":466.589,"high":466.689,"low":466.368,"close":466.483,"volume":1.5750000476837158},{"timestamp":1742394300000,"open":466.586,"high":466.589,"low":466.265,"close":466.289,"volume":1.1430000066757202},{"timestamp":1742394360000,"open":466.365,"high":466.499,"low":466.168,"close":466.268,"volume":1.4490000009536743},{"timestamp":1742394420000,"open":466.38,"high":466.38,"low":465.865,"close":465.999,"volume":1.4129999876022339},{"timestamp":1742394480000,"open":466.074,"high":466.283,"low":465.965,"close":466.077,"volume":1.3769999742507935},{"timestamp":1742394540000,"open":466.199,"high":466.199,"low":465.965,"close":466.068,"volume":1.1790000200271606},{"timestamp":1742394600000,"open":465.986,"high":467.283,"low":465.986,"close":466.971,"volume":1.6019999980926514},{"timestamp":1742394660000,"open":466.983,"high":467.286,"low":466.699,"close":466.877,"volume":1.9170000553131104},{"timestamp":1742394720000,"open":466.771,"high":466.899,"low":466.465,"close":466.889,"volume":1.350000023841858},{"timestamp":1742394780000,"open":466.765,"high":466.899,"low":466.568,"close":466.665,"volume":1.1430000066757202},{"timestamp":1742394840000,"open":466.565,"high":466.671,"low":466.171,"close":466.274,"volume":0.8190000057220459},{"timestamp":1742394900000,"open":466.174,"high":466.289,"low":465.68,"close":465.874,"volume":1.0169999599456787},{"timestamp":1742394960000,"open":465.98,"high":465.999,"low":465.58,"close":465.971,"volume":0.7379999756813049},{"timestamp":1742395020000,"open":466.068,"high":466.486,"low":465.868,"close":466.299,"volume":1.1790000200271606},{"timestamp":1742395080000,"open":466.365,"high":466.699,"low":466.268,"close":466.571,"volume":0.9629999995231628},{"timestamp":1742395140000,"open":466.468,"high":466.489,"low":465.865,"close":466.089,"volume":1.0980000495910645},{"timestamp":1742395200000,"open":466.077,"high":466.283,"low":465.965,"close":466.28,"volume":1.2510000467300415},{"timestamp":1742395260000,"open":466.289,"high":466.399,"low":465.874,"close":465.98,"volume":1.0800000429153442},{"timestamp":1742395320000,"open":466.08,"high":466.186,"low":465.686,"close":466.08,"volume":1.2510000467300415},{"timestamp":1742395380000,"open":466.171,"high":466.183,"low":465.865,"close":466.083,"volume":1.2869999408721924},{"timestamp":1742395440000,"open":466.174,"high":466.199,"low":465.868,"close":465.999,"volume":0.6480000019073486},{"timestamp":1742395500000,"open":465.886,"high":465.999,"low":465.665,"close":465.971,"volume":1.0260000228881836},{"timestamp":1742395560000,"open":465.965,"high":466.28,"low":465.668,"close":466.174,"volume":1.1160000562667847},{"timestamp":1742395620000,"open":466.068,"high":466.48,"low":466.068,"close":466.289,"volume":1.1970000267028809},{"timestamp":1742395680000,"open":466.377,"high":466.786,"low":466.268,"close":466.577,"volume":0.9900000095367432},{"timestamp":1742395740000,"open":466.683,"high":466.699,"low":466.268,"close":466.383,"volume":1.0440000295639038},{"timestamp":1742395800000,"open":466.499,"high":466.499,"low":466.168,"close":466.271,"volume":0.7649999856948853},{"timestamp":1742395860000,"open":466.168,"high":466.489,"low":466.165,"close":466.277,"volume":0.8730000257492065},{"timestamp":1742395920000,"open":466.383,"high":466.589,"low":466.271,"close":466.477,"volume":0.9359999895095825},{"timestamp":1742395980000,"open":466.571,"high":467.168,"low":466.499,"close":466.783,"volume":0.8190000057220459},{"timestamp":1742396040000,"open":466.899,"high":467.28,"low":466.783,"close":467.099,"volume":1.034999966621399},{"timestamp":1742396100000,"open":466.989,"high":467.099,"low":466.868,"close":466.98,"volume":0.972000002861023},{"timestamp":1742396160000,"open":466.874,"high":467.568,"low":466.865,"close":467.189,"volume":1.1519999504089355},{"timestamp":1742396220000,"open":467.271,"high":467.286,"low":466.665,"close":466.877,"volume":1.1160000562667847},{"timestamp":1742396280000,"open":466.999,"high":467.099,"low":466.771,"close":466.974,"volume":1.2419999837875366},{"timestamp":1742396340000,"open":467.099,"high":467.183,"low":466.665,"close":467.074,"volume":1.277999997138977},{"timestamp":1742396400000,"open":467.18,"high":467.289,"low":466.474,"close":466.78,"volume":1.6829999685287476},{"timestamp":1742396460000,"open":466.665,"high":466.899,"low":466.48,"close":466.583,"volume":1.0980000495910645},{"timestamp":1742396520000,"open":466.499,"high":466.674,"low":465.971,"close":466.099,"volume":1.3589999675750732},{"timestamp":1742396580000,"open":465.989,"high":466.399,"low":465.874,"close":466.089,"volume":1.187999963760376},{"timestamp":1742396640000,"open":465.965,"high":466.099,"low":465.965,"close":466.074,"volume":0.6660000085830688},{"timestamp":1742396700000,"open":465.986,"high":465.986,"low":465.586,"close":465.883,"volume":0.7739999890327454},{"timestamp":1742396760000,"open":465.799,"high":466.174,"low":465.765,"close":466.08,"volume":0.8190000057220459},{"timestamp":1742396820000,"open":466.189,"high":466.58,"low":466.065,"close":466.571,"volume":1.277999997138977},{"timestamp":1742396880000,"open":466.674,"high":466.786,"low":466.368,"close":466.471,"volume":1.062000036239624},{"timestamp":1742396940000,"open":466.386,"high":466.589,"low":466.065,"close":466.189,"volume":1.1160000562667847},{"timestamp":1742397000000,"open":466.086,"high":466.186,"low":465.071,"close":465.186,"volume":1.565999984741211},{"timestamp":1742397060000,"open":465.268,"high":465.399,"low":464.868,"close":464.868,"volume":1.4040000438690186},{"timestamp":1742397120000,"open":464.965,"high":465.189,"low":464.777,"close":465.183,"volume":1.0260000228881836},{"timestamp":1742397180000,"open":465.183,"high":465.999,"low":464.877,"close":465.88,"volume":1.4040000438690186},{"timestamp":1742397240000,"open":465.965,"high":465.983,"low":465.365,"close":465.974,"volume":1.1069999933242798},{"timestamp":1742397300000,"open":465.865,"high":466.199,"low":465.765,"close":466.183,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":466.086,"high":466.199,"low":465.768,"close":466.189,"volume":1.0080000162124634},{"timestamp":1742397420000,"open":466.077,"high":466.574,"low":466.065,"close":466.171,"volume":0.9089999794960022},{"timestamp":1742397480000,"open":466.08,"high":466.599,"low":466.071,"close":466.474,"volume":1.2330000400543213},{"timestamp":1742397540000,"open":466.374,"high":466.586,"low":466.265,"close":466.471,"volume":1.0709999799728394},{"timestamp":1742397600000,"open":466.577,"high":466.699,"low":466.365,"close":466.571,"volume":0.9629999995231628},{"timestamp":1742397660000,"open":466.589,"high":466.686,"low":466.271,"close":466.289,"volume":0.8820000290870667},{"timestamp":1742397720000,"open":466.386,"high":466.78,"low":466.299,"close":466.765,"volume":0.746999979019165},{"timestamp":1742397780000,"open":466.668,"high":467.189,"low":466.665,"close":466.98,"volume":1.1430000066757202},{"timestamp":1742397840000,"open":466.883,"high":467.08,"low":466.665,"close":467.074,"volume":0.9179999828338623},{"timestamp":1742397900000,"open":467.071,"high":467.071,"low":466.565,"close":466.874,"volume":1.2510000467300415},{"timestamp":1742397960000,"open":466.771,"high":466.886,"low":466.565,"close":466.586,"volume":0.8999999761581421},{"timestamp":1742398020000,"open":466.677,"high":466.789,"low":466.471,"close":466.777,"volume":0.8550000190734863},{"timestamp":1742398080000,"open":466.665,"high":466.78,"low":466.465,"close":466.471,"volume":0.9539999961853027},{"timestamp":1742398140000,"open":466.599,"high":466.774,"low":466.289,"close":466.289,"volume":0.8550000190734863},{"timestamp":1742398200000,"open":466.174,"high":466.399,"low":466.065,"close":466.271,"volume":1.4670000076293945},{"timestamp":1742398260000,"open":466.165,"high":466.389,"low":466.071,"close":466.28,"volume":1.0529999732971191},{"timestamp":1742398320000,"open":466.189,"high":466.389,"low":465.971,"close":465.971,"volume":0.9179999828338623},{"timestamp":1742398380000,"open":466.086,"high":466.283,"low":465.865,"close":465.986,"volume":0.7110000252723694},{"timestamp":1742398440000,"open":466.086,"high":466.099,"low":465.699,"close":465.789,"volume":0.9900000095367432},{"timestamp":1742398500000,"open":465.789,"high":465.883,"low":465.271,"close":465.38,"volume":1.1790000200271606},{"timestamp":1742398560000,"open":465.389,"high":465.689,"low":465.165,"close":465.199,"volume":1.2059999704360962},{"timestamp":1742398620000,"open":465.271,"high":465.599,"low":465.168,"close":465.483,"volume":0.8460000157356262},{"timestamp":1742398680000,"open":465.383,"high":465.683,"low":465.368,"close":465.586,"volume":1.277999997138977},{"timestamp":1742398740000,"open":465.474,"high":465.574,"low":464.977,"close":465.199,"volume":0.9089999794960022},{"timestamp":1742398800000,"open":465.065,"high":465.699,"low":465.065,"close":465.489,"volume":1.1339999437332153},{"timestamp":1742398860000,"open":465.368,"high":465.499,"low":465.271,"close":465.399,"volume":0.890999972820282},{"timestamp":1742398920000,"open":465.489,"high":465.489,"low":464.974,"close":465.099,"volume":0.8730000257492065},{"timestamp":1742398980000,"open":464.986,"high":465.174,"low":464.865,"close":465.174,"volume":1.187999963760376},{"timestamp":1742399040000,"open":465.065,"high":465.377,"low":464.968,"close":465.189,"volume":0.9810000061988831},{"timestamp":1742399100000,"open":465.268,"high":465.386,"low":465.068,"close":465.186,"volume":0.7110000252723694},{"timestamp":1742399160000,"open":465.289,"high":465.399,"low":465.165,"close":465.271,"volume":0.5759999752044678},{"timestamp":1742399220000,"open":465.371,"high":465.599,"low":465.365,"close":465.48,"volume":0.531000018119812},{"timestamp":1742399280000,"open":465.383,"high":465.699,"low":465.371,"close":465.668,"volume":0.8820000290870667},{"timestamp":1742399340000,"open":465.589,"high":466.086,"low":465.465,"close":465.977,"volume":0.8640000224113464},{"timestamp":1742399400000,"open":465.883,"high":466.099,"low":465.78,"close":465.968,"volume":0.9990000128746033},{"timestamp":1742399460000,"open":465.883,"high":466.089,"low":465.765,"close":465.977,"volume":1.0440000295639038},{"timestamp":1742399520000,"open":466.068,"high":466.089,"low":465.474,"close":465.474,"volume":0.7829999923706055},{"timestamp":1742399580000,"open":465.577,"high":466.48,"low":465.477,"close":466.268,"volume":1.3680000305175781},{"timestamp":1742399640000,"open":466.377,"high":466.377,"low":465.771,"close":465.771,"volume":1.4129999876022339},{"timestamp":1742399700000,"open":465.886,"high":465.886,"low":465.483,"close":465.674,"volume":1.2239999771118164},{"timestamp":1742399760000,"open":465.571,"high":465.78,"low":464.777,"close":464.871,"volume":1.6740000247955322},{"timestamp":1742399820000,"open":464.989,"high":465.299,"low":464.868,"close":465.18,"volume":1.1519999504089355},{"timestamp":1742399880000,"open":465.089,"high":465.299,"low":464.883,"close":465.277,"volume":0.9900000095367432},{"timestamp":1742399940000,"open":465.177,"high":465.374,"low":464.874,"close":465.165,"volume":1.350000023841858},{"timestamp":1742400000000,"open":465.271,"high":465.586,"low":465.168,"close":465.474,"volume":0.8190000057220459},{"timestamp":1742400060000,"open":465.58,"high":465.999,"low":465.474,"close":465.899,"volume":1.034999966621399},{"timestamp":1742400120000,"open":465.968,"high":466.099,"low":465.486,"close":465.589,"volume":0.9629999995231628},{"timestamp":1742400180000,"open":465.477,"high":465.699,"low":465.299,"close":465.371,"volume":0.746999979019165},{"timestamp":1742400240000,"open":465.286,"high":465.471,"low":465.165,"close":465.165,"volume":0.828000009059906},{"timestamp":1742400300000,"open":465.368,"high":465.389,"low":464.865,"close":465.068,"volume":1.2960000038146973},{"timestamp":1742400360000,"open":464.989,"high":465.389,"low":464.965,"close":465.383,"volume":1.0529999732971191},{"timestamp":1742400420000,"open":465.265,"high":465.589,"low":465.183,"close":465.471,"volume":0.8999999761581421},{"timestamp":1742400480000,"open":465.488,"high":465.889,"low":465.274,"close":465.868,"volume":0.9359999895095825},{"timestamp":1742400540000,"open":465.78,"high":465.899,"low":465.565,"close":465.699,"volume":0.8370000123977661},{"timestamp":1742400600000,"open":465.565,"high":465.768,"low":465.165,"close":465.586,"volume":1.2330000400543213},{"timestamp":1742400660000,"open":465.68,"high":465.871,"low":465.471,"close":465.768,"volume":0.9269999861717224},{"timestamp":1742400720000,"open":465.671,"high":466.199,"low":465.568,"close":465.674,"volume":1.1699999570846558},{"timestamp":1742400780000,"open":465.574,"high":465.799,"low":465.465,"close":465.471,"volume":0.9629999995231628},{"timestamp":1742400840000,"open":465.565,"high":465.699,"low":465.368,"close":465.48,"volume":0.8009999990463257},{"timestamp":1742400900000,"open":465.583,"high":465.765,"low":465.365,"close":465.599,"volume":0.9089999794960022},{"timestamp":1742400960000,"open":465.699,"high":466.199,"low":465.571,"close":466.18,"volume":1.2599999904632568},{"timestamp":1742401020000,"open":466.071,"high":466.171,"low":465.677,"close":465.677,"volume":0.9539999961853027},{"timestamp":1742401080000,"open":465.783,"high":465.783,"low":465.265,"close":465.371,"volume":1.1160000562667847},{"timestamp":1742401140000,"open":465.477,"high":466.186,"low":465.377,"close":465.968,"volume":1.2059999704360962},{"timestamp":1742401200000,"open":466.074,"high":466.377,"low":465.865,"close":466.377,"volume":1.340999960899353},{"timestamp":1742401260000,"open":466.274,"high":466.489,"low":466.165,"close":466.299,"volume":1.1069999933242798},{"timestamp":1742401320000,"open":466.268,"high":466.468,"low":466.165,"close":466.283,"volume":1.1430000066757202},{"timestamp":1742401380000,"open":466.377,"high":466.377,"low":465.665,"close":465.768,"volume":0.8190000057220459},{"timestamp":1742401440000,"open":465.699,"high":466.189,"low":465.668,"close":466.089,"volume":0.8730000257492065},{"timestamp":1742401500000,"open":466.168,"high":466.48,"low":465.971,"close":465.971,"volume":1.0440000295639038},{"timestamp":1742401560000,"open":466.086,"high":466.374,"low":465.968,"close":466.18,"volume":0.7919999957084656},{"timestamp":1742401620000,"open":466.28,"high":466.489,"low":466.183,"close":466.383,"volume":1.0980000495910645},{"timestamp":1742401680000,"open":466.471,"high":466.686,"low":466.265,"close":466.674,"volume":0.9990000128746033},{"timestamp":1742401740000,"open":466.574,"high":467.099,"low":466.571,"close":466.768,"volume":1.5839999914169312}]