[{"timestamp":1742391000000,"open":562.806,"high":563.046,"low":562.476,"close":562.797,"volume":5.843999862670898},{"timestamp":1742391060000,"open":562.806,"high":562.927,"low":562.327,"close":562.396,"volume":5.915999889373779},{"timestamp":1742391120000,"open":562.356,"high":562.947,"low":562.306,"close":562.817,"volume":5.5320000648498535},{"timestamp":1742391180000,"open":562.816,"high":563.207,"low":562.636,"close":563.066,"volume":5.388000011444092},{"timestamp":1742391240000,"open":563.056,"high":563.057,"low":562.466,"close":562.567,"volume":5.21999979019165},{"timestamp":1742391300000,"open":562.557,"high":562.766,"low":562.526,"close":562.547,"volume":5.23199987411499},{"timestamp":1742391360000,"open":562.557,"high":562.676,"low":562.116,"close":562.446,"volume":6.228000164031982},{"timestamp":1742391420000,"open":562.446,"high":562.457,"low":562.136,"close":562.237,"volume":5.892000198364258},{"timestamp":1742391480000,"open":562.247,"high":562.757,"low":562.156,"close":562.726,"volume":5.184000015258789},{"timestamp":1742391540000,"open":562.736,"high":562.897,"low":562.497,"close":562.726,"volume":5.460000038146973},{"timestamp":1742391600000,"open":562.737,"high":562.887,"low":562.476,"close":562.596,"volume":5.26800012588501},{"timestamp":1742391660000,"open":562.596,"high":562.646,"low":562.216,"close":562.297,"volume":5.676000118255615},{"timestamp":1742391720000,"open":562.307,"high":562.317,"low":561.706,"close":561.846,"volume":5.627999782562256},{"timestamp":1742391780000,"open":561.836,"high":561.917,"low":561.636,"close":561.797,"volume":5.375999927520752},{"timestamp":1742391840000,"open":561.787,"high":561.957,"low":561.606,"close":561.886,"volume":5.328000068664551},{"timestamp":1742391900000,"open":561.887,"high":562.306,"low":561.836,"close":562.087,"volume":5.435999870300293},{"timestamp":1742391960000,"open":562.106,"high":563.057,"low":562.087,"close":562.977,"volume":4.668000221252441},{"timestamp":1742392020000,"open":562.987,"high":563.327,"low":562.906,"close":563.256,"volume":5.676000118255615},{"timestamp":1742392080000,"open":563.237,"high":563.517,"low":563.136,"close":563.167,"volume":5.039999961853027},{"timestamp":1742392140000,"open":563.166,"high":563.276,"low":563.027,"close":563.206,"volume":4.559999942779541},{"timestamp":1742392200000,"open":563.226,"high":563.406,"low":563.126,"close":563.127,"volume":4.835999965667725},{"timestamp":1742392260000,"open":563.126,"high":563.297,"low":563.027,"close":563.296,"volume":4.716000080108643},{"timestamp":1742392320000,"open":563.287,"high":563.526,"low":563.086,"close":563.437,"volume":4.619999885559082},{"timestamp":1742392380000,"open":563.467,"high":563.807,"low":563.446,"close":563.707,"volume":3.7799999713897705},{"timestamp":1742392440000,"open":563.716,"high":564.316,"low":563.696,"close":564.187,"volume":4.788000106811523},{"timestamp":1742392500000,"open":564.206,"high":564.326,"low":564.087,"close":564.246,"volume":4.308000087738037},{"timestamp":1742392560000,"open":564.267,"high":564.397,"low":564.236,"close":564.347,"volume":3.5160000324249268},{"timestamp":1742392620000,"open":564.357,"high":564.407,"low":564.146,"close":564.266,"volume":3.815999984741211},{"timestamp":1742392680000,"open":564.256,"high":564.297,"low":563.956,"close":564.097,"volume":3.7679998874664307},{"timestamp":1742392740000,"open":564.106,"high":564.176,"low":563.876,"close":563.937,"volume":4.007999897003174},{"timestamp":1742392800000,"open":563.927,"high":564.257,"low":563.926,"close":564.156,"volume":4.139999866485596},{"timestamp":1742392860000,"open":564.176,"high":564.487,"low":564.106,"close":564.436,"volume":4.019999980926514},{"timestamp":1742392920000,"open":564.436,"high":564.546,"low":564.366,"close":564.406,"volume":4.331999778747559},{"timestamp":1742392980000,"open":564.397,"high":564.526,"low":564.346,"close":564.427,"volume":4.271999835968018},{"timestamp":1742393040000,"open":564.426,"high":564.657,"low":564.416,"close":564.517,"volume":4.48799991607666},{"timestamp":1742393100000,"open":564.517,"high":564.787,"low":564.456,"close":564.646,"volume":3.815999984741211},{"timestamp":1742393160000,"open":564.647,"high":564.917,"low":564.627,"close":564.916,"volume":3.671999931335449},{"timestamp":1742393220000,"open":564.917,"high":565.216,"low":564.917,"close":565.046,"volume":3.359999895095825},{"timestamp":1742393280000,"open":565.047,"high":565.047,"low":564.687,"close":564.906,"volume":4.116000175476074},{"timestamp":1742393340000,"open":564.907,"high":565.346,"low":564.876,"close":565.256,"volume":3.7320001125335693},{"timestamp":1742393400000,"open":565.246,"high":565.286,"low":565.066,"close":565.126,"volume":3.563999891281128},{"timestamp":1742393460000,"open":565.127,"high":565.187,"low":564.817,"close":565.136,"volume":3.4079999923706055},{"timestamp":1742393520000,"open":565.147,"high":565.197,"low":564.756,"close":564.787,"volume":3.75600004196167},{"timestamp":1742393580000,"open":564.797,"high":565.017,"low":564.707,"close":564.726,"volume":3.371999979019165},{"timestamp":1742393640000,"open":564.736,"high":564.887,"low":564.566,"close":564.876,"volume":4.127999782562256},{"timestamp":1742393700000,"open":564.866,"high":564.997,"low":564.796,"close":564.926,"volume":3.3359999656677246},{"timestamp":1742393760000,"open":564.956,"high":565.057,"low":564.596,"close":564.797,"volume":3.7920000553131104},{"timestamp":1742393820000,"open":564.816,"high":564.897,"low":564.606,"close":564.766,"volume":3.9719998836517334},{"timestamp":1742393880000,"open":564.776,"high":564.916,"low":564.666,"close":564.717,"volume":3.996000051498413},{"timestamp":1742393940000,"open":564.716,"high":565.067,"low":564.626,"close":565.056,"volume":3.563999891281128},{"timestamp":1742394000000,"open":565.067,"high":565.187,"low":564.896,"close":565.107,"volume":3.3959999084472656},{"timestamp":1742394060000,"open":565.096,"high":565.147,"low":564.786,"close":564.917,"volume":3.1679999828338623},{"timestamp":1742394120000,"open":564.896,"high":565.047,"low":564.767,"close":564.956,"volume":3.059999942779541},{"timestamp":1742394180000,"open":564.966,"high":565.096,"low":564.906,"close":564.987,"volume":3.0480000972747803},{"timestamp":1742394240000,"open":564.977,"high":565.007,"low":564.846,"close":564.887,"volume":3.119999885559082},{"timestamp":1742394300000,"open":564.896,"high":564.967,"low":564.666,"close":564.937,"volume":3.624000072479248},{"timestamp":1742394360000,"open":564.927,"high":565.027,"low":564.636,"close":564.787,"volume":3.684000015258789},{"timestamp":1742394420000,"open":564.766,"high":564.806,"low":564.516,"close":564.696,"volume":3.4560000896453857},{"timestamp":1742394480000,"open":564.717,"high":564.746,"low":564.526,"close":564.676,"volume":3.9719998836517334},{"timestamp":1742394540000,"open":564.686,"high":564.797,"low":564.386,"close":564.467,"volume":3.371999979019165},{"timestamp":1742394600000,"open":564.457,"high":564.656,"low":564.287,"close":564.557,"volume":4.056000232696533},{"timestamp":1742394660000,"open":564.567,"high":564.786,"low":564.517,"close":564.566,"volume":3.4679999351501465},{"timestamp":1742394720000,"open":564.576,"high":564.837,"low":564.486,"close":564.717,"volume":3.563999891281128},{"timestamp":1742394780000,"open":564.707,"high":564.767,"low":564.536,"close":564.707,"volume":2.8559999465942383},{"timestamp":1742394840000,"open":564.717,"high":564.737,"low":564.476,"close":564.577,"volume":2.747999906539917},{"timestamp":1742394900000,"open":564.587,"high":564.766,"low":564.316,"close":564.416,"volume":3.1679999828338623},{"timestamp":1742394960000,"open":564.436,"high":564.607,"low":564.356,"close":564.526,"volume":2.7960000038146973},{"timestamp":1742395020000,"open":564.537,"high":564.677,"low":564.436,"close":564.587,"volume":3.0840001106262207},{"timestamp":1742395080000,"open":564.577,"high":564.736,"low":564.367,"close":564.387,"volume":3.552000045776367},{"timestamp":1742395140000,"open":564.387,"high":564.486,"low":564.276,"close":564.386,"volume":3.072000026702881},{"timestamp":1742395200000,"open":564.387,"high":564.537,"low":564.346,"close":564.366,"volume":2.7960000038146973},{"timestamp":1742395260000,"open":564.377,"high":564.496,"low":564.066,"close":564.087,"volume":2.7839999198913574},{"timestamp":1742395320000,"open":564.086,"high":564.226,"low":563.876,"close":564.037,"volume":4.380000114440918},{"timestamp":1742395380000,"open":564.036,"high":564.146,"low":563.836,"close":564.046,"volume":3.4200000762939453},{"timestamp":1742395440000,"open":564.047,"high":564.057,"low":563.707,"close":563.937,"volume":3.5160000324249268},{"timestamp":1742395500000,"open":563.936,"high":563.956,"low":563.726,"close":563.866,"volume":3.5759999752044678},{"timestamp":1742395560000,"open":563.847,"high":563.847,"low":563.557,"close":563.747,"volume":3.3959999084472656},{"timestamp":1742395620000,"open":563.747,"high":563.987,"low":563.676,"close":563.967,"volume":3.0360000133514404},{"timestamp":1742395680000,"open":563.977,"high":564.147,"low":563.826,"close":563.997,"volume":3.5759999752044678},{"timestamp":1742395740000,"open":563.996,"high":564.187,"low":563.936,"close":564.087,"volume":2.7119998931884766},{"timestamp":1742395800000,"open":564.107,"high":564.117,"low":563.846,"close":563.987,"volume":2.9639999866485596},{"timestamp":1742395860000,"open":563.977,"high":564.017,"low":563.866,"close":563.907,"volume":2.447999954223633},{"timestamp":1742395920000,"open":563.916,"high":563.916,"low":563.486,"close":563.667,"volume":3.624000072479248},{"timestamp":1742395980000,"open":563.667,"high":563.717,"low":563.536,"close":563.537,"volume":3.2279999256134033},{"timestamp":1742396040000,"open":563.556,"high":563.697,"low":563.397,"close":563.526,"volume":3.9600000381469727},{"timestamp":1742396100000,"open":563.536,"high":563.577,"low":563.336,"close":563.436,"volume":4.0320000648498535},{"timestamp":1742396160000,"open":563.436,"high":563.566,"low":563.286,"close":563.516,"volume":3.01200008392334},{"timestamp":1742396220000,"open":563.516,"high":563.756,"low":563.496,"close":563.686,"volume":2.98799991607666},{"timestamp":1742396280000,"open":563.677,"high":563.767,"low":563.597,"close":563.667,"volume":2.568000078201294},{"timestamp":1742396340000,"open":563.657,"high":563.657,"low":563.337,"close":563.466,"volume":3.1440000534057617},{"timestamp":1742396400000,"open":563.486,"high":563.617,"low":563.326,"close":563.596,"volume":3.240000009536743},{"timestamp":1742396460000,"open":563.587,"high":563.847,"low":563.547,"close":563.826,"volume":2.687999963760376},{"timestamp":1742396520000,"open":563.817,"high":563.936,"low":563.736,"close":563.887,"volume":2.9760000705718994},{"timestamp":1742396580000,"open":563.866,"high":563.917,"low":563.796,"close":563.896,"volume":3.1080000400543213},{"timestamp":1742396640000,"open":563.897,"high":563.966,"low":563.817,"close":563.887,"volume":2.196000099182129},{"timestamp":1742396700000,"open":563.886,"high":563.977,"low":563.767,"close":563.887,"volume":2.9040000438690186},{"timestamp":1742396760000,"open":563.857,"high":564.106,"low":563.796,"close":564.097,"volume":2.9639999866485596},{"timestamp":1742396820000,"open":564.106,"high":564.246,"low":564.046,"close":564.226,"volume":2.880000114440918},{"timestamp":1742396880000,"open":564.236,"high":564.347,"low":564.096,"close":564.247,"volume":3.2279999256134033},{"timestamp":1742396940000,"open":564.237,"high":564.547,"low":564.226,"close":564.526,"volume":2.507999897003174},{"timestamp":1742397000000,"open":564.516,"high":564.597,"low":564.436,"close":564.497,"volume":2.9040000438690186},{"timestamp":1742397060000,"open":564.487,"high":564.727,"low":564.487,"close":564.646,"volume":2.196000099182129},{"timestamp":1742397120000,"open":564.647,"high":564.736,"low":564.436,"close":564.467,"volume":2.135999917984009},{"timestamp":1742397180000,"open":564.466,"high":564.637,"low":564.427,"close":564.516,"volume":2.25600004196167},{"timestamp":1742397240000,"open":564.527,"high":564.687,"low":564.517,"close":564.576,"volume":1.5720000267028809},{"timestamp":1742397300000,"open":564.586,"high":564.656,"low":564.506,"close":564.526,"volume":1.968000054359436},{"timestamp":1742397360000,"open":564.537,"high":564.537,"low":564.186,"close":564.276,"volume":2.5439999103546143},{"timestamp":1742397420000,"open":564.237,"high":564.237,"low":563.886,"close":563.916,"volume":3.0239999294281006},{"timestamp":1742397480000,"open":563.927,"high":563.947,"low":563.766,"close":563.866,"volume":3.2160000801086426},{"timestamp":1742397540000,"open":563.856,"high":563.856,"low":563.696,"close":563.726,"volume":2.196000099182129},{"timestamp":1742397600000,"open":563.716,"high":563.946,"low":563.557,"close":563.927,"volume":2.5920000076293945},{"timestamp":1742397660000,"open":563.937,"high":564.356,"low":563.926,"close":564.317,"volume":2.9040000438690186},{"timestamp":1742397720000,"open":564.316,"high":564.566,"low":564.286,"close":564.487,"volume":2.7239999771118164},{"timestamp":1742397780000,"open":564.467,"high":564.577,"low":564.396,"close":564.407,"volume":2.1600000858306885},{"timestamp":1742397840000,"open":564.436,"high":564.467,"low":564.307,"close":564.316,"volume":2.7119998931884766},{"timestamp":1742397900000,"open":564.316,"high":564.487,"low":564.096,"close":564.477,"volume":2.927999973297119},{"timestamp":1742397960000,"open":564.476,"high":564.747,"low":564.476,"close":564.566,"volume":2.6640000343322754},{"timestamp":1742398020000,"open":564.547,"high":564.637,"low":564.466,"close":564.516,"volume":2.6519999504089355},{"timestamp":1742398080000,"open":564.497,"high":564.537,"low":564.336,"close":564.457,"volume":2.4119999408721924},{"timestamp":1742398140000,"open":564.457,"high":564.607,"low":564.376,"close":564.567,"volume":2.375999927520752},{"timestamp":1742398200000,"open":564.566,"high":564.657,"low":564.416,"close":564.427,"volume":2.496000051498413},{"timestamp":1742398260000,"open":564.416,"high":564.586,"low":564.327,"close":564.576,"volume":2.8320000171661377},{"timestamp":1742398320000,"open":564.587,"high":564.806,"low":564.587,"close":564.676,"volume":2.184000015258789},{"timestamp":1742398380000,"open":564.677,"high":564.887,"low":564.666,"close":564.846,"volume":1.812000036239624},{"timestamp":1742398440000,"open":564.877,"high":564.917,"low":564.697,"close":564.746,"volume":1.9559999704360962},{"timestamp":1742398500000,"open":564.757,"high":564.806,"low":564.596,"close":564.596,"volume":2.24399995803833},{"timestamp":1742398560000,"open":564.587,"high":564.697,"low":564.567,"close":564.626,"volume":2.8440001010894775},{"timestamp":1742398620000,"open":564.626,"high":564.737,"low":564.566,"close":564.637,"volume":2.447999954223633},{"timestamp":1742398680000,"open":564.626,"high":564.936,"low":564.616,"close":564.917,"volume":2.7239999771118164},{"timestamp":1742398740000,"open":564.927,"high":564.996,"low":564.766,"close":564.847,"volume":2.328000068664551},{"timestamp":1742398800000,"open":564.817,"high":564.987,"low":564.796,"close":564.956,"volume":2.436000108718872},{"timestamp":1742398860000,"open":564.967,"high":565.017,"low":564.906,"close":564.977,"volume":2.303999900817871},{"timestamp":1742398920000,"open":564.977,"high":565.217,"low":564.947,"close":565.087,"volume":2.447999954223633},{"timestamp":1742398980000,"open":565.096,"high":565.157,"low":565.056,"close":565.087,"volume":1.6319999694824219},{"timestamp":1742399040000,"open":565.086,"high":565.157,"low":565.017,"close":565.107,"volume":1.2719999551773071},{"timestamp":1742399100000,"open":565.116,"high":565.227,"low":565.016,"close":565.207,"volume":2.2920000553131104},{"timestamp":1742399160000,"open":565.226,"high":565.256,"low":564.966,"close":565.026,"volume":2.135999917984009},{"timestamp":1742399220000,"open":565.037,"high":565.197,"low":565.026,"close":565.077,"volume":1.7280000448226929},{"timestamp":1742399280000,"open":565.077,"high":565.197,"low":565.026,"close":565.137,"volume":1.3559999465942383},{"timestamp":1742399340000,"open":565.137,"high":565.447,"low":565.126,"close":565.426,"volume":1.4520000219345093},{"timestamp":1742399400000,"open":565.437,"high":565.786,"low":565.426,"close":565.746,"volume":2.819999933242798},{"timestamp":1742399460000,"open":565.756,"high":565.887,"low":565.656,"close":565.726,"volume":2.9040000438690186},{"timestamp":1742399520000,"open":565.727,"high":566.047,"low":565.706,"close":566.006,"volume":2.5439999103546143},{"timestamp":1742399580000,"open":566.006,"high":566.137,"low":565.976,"close":566.056,"volume":2.4240000247955322},{"timestamp":1742399640000,"open":566.067,"high":566.277,"low":565.966,"close":565.997,"volume":2.927999973297119},{"timestamp":1742399700000,"open":565.997,"high":566.027,"low":565.787,"close":565.906,"volume":3.0840001106262207},{"timestamp":1742399760000,"open":565.916,"high":566.047,"low":565.836,"close":565.886,"volume":2.375999927520752},{"timestamp":1742399820000,"open":565.886,"high":565.907,"low":565.616,"close":565.767,"volume":3.059999942779541},{"timestamp":1742399880000,"open":565.777,"high":565.777,"low":565.497,"close":565.607,"volume":2.6040000915527344},{"timestamp":1742399940000,"open":565.596,"high":565.777,"low":565.546,"close":565.757,"volume":2.2320001125335693},{"timestamp":1742400000000,"open":565.766,"high":565.937,"low":565.626,"close":565.626,"volume":2.940000057220459},{"timestamp":1742400060000,"open":565.616,"high":565.726,"low":565.576,"close":565.676,"volume":2.927999973297119},{"timestamp":1742400120000,"open":565.686,"high":565.866,"low":565.656,"close":565.747,"volume":2.0999999046325684},{"timestamp":1742400180000,"open":565.737,"high":565.836,"low":565.716,"close":565.757,"volume":2.0280001163482666},{"timestamp":1742400240000,"open":565.727,"high":565.837,"low":565.676,"close":565.727,"volume":2.3519999980926514},{"timestamp":1742400300000,"open":565.746,"high":565.947,"low":565.676,"close":565.926,"volume":2.507999897003174},{"timestamp":1742400360000,"open":565.937,"high":565.977,"low":565.846,"close":565.947,"volume":1.8600000143051147},{"timestamp":1742400420000,"open":565.956,"high":566.147,"low":565.956,"close":566.146,"volume":1.9320000410079956},{"timestamp":1742400480000,"open":566.136,"high":566.187,"low":566.077,"close":566.107,"volume":1.7999999523162842},{"timestamp":1742400540000,"open":566.106,"high":566.106,"low":565.746,"close":565.816,"volume":2.8559999465942383},{"timestamp":1742400600000,"open":565.796,"high":565.917,"low":565.596,"close":565.626,"volume":3.4079999923706055},{"timestamp":1742400660000,"open":565.626,"high":565.827,"low":565.626,"close":565.666,"volume":2.3399999141693115},{"timestamp":1742400720000,"open":565.666,"high":565.696,"low":565.497,"close":565.507,"volume":3.119999885559082},{"timestamp":1742400780000,"open":565.517,"high":565.527,"low":565.286,"close":565.316,"volume":2.2920000553131104},{"timestamp":1742400840000,"open":565.296,"high":565.367,"low":565.167,"close":565.306,"volume":2.6519999504089355},{"timestamp":1742400900000,"open":565.316,"high":565.347,"low":565.167,"close":565.317,"volume":2.5920000076293945},{"timestamp":1742400960000,"open":565.316,"high":565.327,"low":565.107,"close":565.147,"volume":2.1480000019073486},{"timestamp":1742401020000,"open":565.136,"high":565.167,"low":565.066,"close":565.126,"volume":2.003999948501587},{"timestamp":1742401080000,"open":565.137,"high":565.286,"low":565.046,"close":565.276,"volume":1.9320000410079956},{"timestamp":1742401140000,"open":565.266,"high":565.346,"low":565.166,"close":565.226,"volume":2.003999948501587},{"timestamp":1742401200000,"open":565.197,"high":565.206,"low":565.026,"close":565.206,"volume":2.315999984741211},{"timestamp":1742401260000,"open":565.207,"high":565.207,"low":565.046,"close":565.147,"volume":2.196000099182129},{"timestamp":1742401320000,"open":565.156,"high":565.396,"low":565.116,"close":565.366,"volume":2.4839999675750732},{"timestamp":1742401380000,"open":565.377,"high":565.517,"low":565.376,"close":565.476,"volume":1.715999960899353},{"timestamp":1742401440000,"open":565.476,"high":565.477,"low":565.096,"close":565.237,"volume":2.303999900817871},{"timestamp":1742401500000,"open":565.246,"high":565.417,"low":565.157,"close":565.167,"volume":2.135999917984009},{"timestamp":1742401560000,"open":565.177,"high":565.257,"low":565.076,"close":565.207,"volume":1.343999981880188},{"timestamp":1742401620000,"open":565.217,"high":565.387,"low":565.196,"close":565.336,"volume":1.5240000486373901},{"timestamp":1742401680000,"open":565.337,"high":565.406,"low":565.286,"close":565.377,"volume":1.7280000448226929},{"timestamp":1742401740000,"open":565.366,"high":565.627,"low":565.286,"close":565.506,"volume":1.8359999656677246},{"timestamp":1742401800000,"open":565.527,"high":565.636,"low":565.326,"close":565.336,"volume":2.24399995803833},{"timestamp":1742401860000,"open":565.327,"high":565.407,"low":565.156,"close":565.207,"volume":2.880000114440918},{"timestamp":1742401920000,"open":565.207,"high":565.227,"low":565.076,"close":565.156,"volume":2.388000011444092},{"timestamp":1742401980000,"open":565.177,"high":565.206,"low":564.996,"close":565.017,"volume":2.364000082015991},{"timestamp":1742402040000,"open":565.027,"high":565.247,"low":564.907,"close":565.237,"volume":2.7960000038146973},{"timestamp":1742402100000,"open":565.227,"high":565.307,"low":565.166,"close":565.217,"volume":2.375999927520752},{"timestamp":1742402160000,"open":565.197,"high":565.246,"low":565.017,"close":565.076,"volume":2.184000015258789},{"timestamp":1742402220000,"open":565.066,"high":565.066,"low":564.916,"close":565.007,"volume":2.25600004196167},{"timestamp":1742402280000,"open":565.006,"high":565.116,"low":564.976,"close":565.106,"volume":1.7999999523162842},{"timestamp":1742402340000,"open":565.077,"high":565.247,"low":565.036,"close":565.046,"volume":1.7280000448226929},{"timestamp":1742402400000,"open":565.046,"high":565.046,"low":564.856,"close":564.997,"volume":2.0999999046325684},{"timestamp":1742402460000,"open":564.987,"high":565.097,"low":564.977,"close":565.036,"volume":1.5720000267028809},{"timestamp":1742402520000,"open":565.046,"high":565.127,"low":564.986,"close":565.067,"volume":1.5119999647140503},{"timestamp":1742402580000,"open":565.076,"high":565.097,"low":564.906,"close":564.906,"volume":1.5240000486373901},{"timestamp":1742402640000,"open":564.926,"high":565.077,"low":564.867,"close":565.067,"volume":1.559999942779541},{"timestamp":1742402700000,"open":565.066,"high":565.127,"low":564.897,"close":564.947,"volume":1.3799999952316284},{"timestamp":1742402760000,"open":564.956,"high":565.086,"low":564.886,"close":565.037,"volume":1.1039999723434448},{"timestamp":1742402820000,"open":565.026,"high":565.156,"low":564.977,"close":564.996,"volume":1.5959999561309814},{"timestamp":1742402880000,"open":564.966,"high":565.037,"low":564.896,"close":564.967,"volume":1.7879999876022339},{"timestamp":1742402940000,"open":564.956,"high":565.016,"low":564.926,"close":564.956,"volume":1.3200000524520874},{"timestamp":1742403000000,"open":564.967,"high":565.077,"low":564.936,"close":565.017,"volume":1.7280000448226929},{"timestamp":1742403060000,"open":565.027,"high":565.036,"low":564.766,"close":564.887,"volume":1.6440000534057617},{"timestamp":1742403120000,"open":564.886,"high":565.047,"low":564.826,"close":565.007,"volume":1.6319999694824219},{"timestamp":1742403180000,"open":565.007,"high":565.277,"low":564.976,"close":565.277,"volume":2.0880000591278076},{"timestamp":1742403240000,"open":565.226,"high":565.387,"low":565.176,"close":565.367,"volume":1.8960000276565552},{"timestamp":1742403300000,"open":565.356,"high":565.366,"low":565.196,"close":565.256,"volume":1.8480000495910645},{"timestamp":1742403360000,"open":565.257,"high":565.257,"low":564.946,"close":564.977,"volume":1.7400000095367432},{"timestamp":1742403420000,"open":564.956,"high":564.956,"low":564.656,"close":564.787,"volume":3.01200008392334},{"timestamp":1742403480000,"open":564.796,"high":564.866,"low":564.647,"close":564.847,"volume":2.315999984741211},{"timestamp":1742403540000,"open":564.837,"high":564.957,"low":564.786,"close":564.937,"volume":1.968000054359436},{"timestamp":1742403600000,"open":564.936,"high":565.126,"low":564.797,"close":565.126,"volume":2.2200000286102295},{"timestamp":1742403660000,"open":565.116,"high":565.147,"low":564.947,"close":565.017,"volume":1.5119999647140503},{"timestamp":1742403720000,"open":565.006,"high":565.006,"low":564.556,"close":564.597,"volume":2.6760001182556152},{"timestamp":1742403780000,"open":564.577,"high":564.646,"low":564.517,"close":564.597,"volume":2.7839999198913574},{"timestamp":1742403840000,"open":564.587,"high":564.706,"low":564.586,"close":564.706,"volume":1.7039999961853027},{"timestamp":1742403900000,"open":564.706,"high":564.806,"low":564.387,"close":564.406,"volume":2.4000000953674316},{"timestamp":1742403960000,"open":564.396,"high":564.567,"low":564.216,"close":564.526,"volume":2.7839999198913574},{"timestamp":1742404020000,"open":564.526,"high":564.537,"low":564.286,"close":564.347,"volume":2.315999984741211},{"timestamp":1742404080000,"open":564.336,"high":564.337,"low":564.086,"close":564.206,"volume":2.615999937057495},{"timestamp":1742404140000,"open":564.217,"high":564.257,"low":564.027,"close":564.176,"volume":2.628000020980835},{"timestamp":1742404200000,"open":564.177,"high":564.237,"low":564.116,"close":564.157,"volume":2.4719998836517334},{"timestamp":1742404260000,"open":564.186,"high":564.267,"low":564.126,"close":564.166,"volume":2.2920000553131104},{"timestamp":1742404320000,"open":564.117,"high":564.276,"low":563.816,"close":563.937,"volume":2.4240000247955322},{"timestamp":1742404380000,"open":563.947,"high":563.967,"low":563.776,"close":563.796,"volume":2.8919999599456787},{"timestamp":1742404440000,"open":563.777,"high":563.777,"low":563.546,"close":563.657,"volume":3.2160000801086426},{"timestamp":1742404500000,"open":563.617,"high":563.706,"low":563.527,"close":563.606,"volume":2.7239999771118164},{"timestamp":1742404560000,"open":563.596,"high":563.626,"low":563.266,"close":563.466,"volume":2.9159998893737793},{"timestamp":1742404620000,"open":563.487,"high":563.577,"low":563.436,"close":563.517,"volume":2.111999988555908},{"timestamp":1742404680000,"open":563.517,"high":563.677,"low":563.466,"close":563.647,"volume":2.507999897003174},{"timestamp":1742404740000,"open":563.637,"high":563.877,"low":563.616,"close":563.726,"volume":3.2039999961853027},{"timestamp":1742404800000,"open":563.717,"high":563.797,"low":563.607,"close":563.757,"volume":2.052000045776367},{"timestamp":1742404860000,"open":563.756,"high":563.876,"low":563.666,"close":563.756,"volume":2.7720000743865967},{"timestamp":1742404920000,"open":563.746,"high":563.947,"low":563.706,"close":563.747,"volume":2.4600000381469727},{"timestamp":1742404980000,"open":563.747,"high":563.827,"low":563.626,"close":563.766,"volume":2.0880000591278076},{"timestamp":1742405040000,"open":563.756,"high":563.767,"low":563.606,"close":563.657,"volume":1.9800000190734863},{"timestamp":1742405100000,"open":563.657,"high":563.717,"low":563.397,"close":563.397,"volume":2.063999891281128},{"timestamp":1742405160000,"open":563.397,"high":563.567,"low":563.296,"close":563.557,"volume":2.4600000381469727},{"timestamp":1742405220000,"open":563.557,"high":563.656,"low":563.526,"close":563.637,"volume":1.8480000495910645},{"timestamp":1742405280000,"open":563.636,"high":563.687,"low":563.506,"close":563.537,"volume":2.003999948501587},{"timestamp":1742405340000,"open":563.526,"high":563.616,"low":563.286,"close":563.336,"volume":2.315999984741211},{"timestamp":1742405400000,"open":563.356,"high":563.406,"low":563.056,"close":563.187,"volume":3.696000099182129},{"timestamp":1742405460000,"open":563.177,"high":563.186,"low":563.016,"close":563.067,"volume":2.7360000610351562},{"timestamp":1742405520000,"open":563.066,"high":563.207,"low":562.876,"close":563.146,"volume":3.2039999961853027},{"timestamp":1742405580000,"open":563.146,"high":563.416,"low":563.106,"close":563.337,"volume":3.3480000495910645},{"timestamp":1742405640000,"open":563.327,"high":563.457,"low":563.266,"close":563.376,"volume":2.8440001010894775},{"timestamp":1742405700000,"open":563.377,"high":563.587,"low":563.336,"close":563.576,"volume":2.375999927520752},{"timestamp":1742405760000,"open":563.597,"high":563.807,"low":563.546,"close":563.756,"volume":2.6760001182556152},{"timestamp":1742405820000,"open":563.756,"high":563.947,"low":563.746,"close":563.856,"volume":2.7720000743865967},{"timestamp":1742405880000,"open":563.856,"high":564.007,"low":563.846,"close":563.847,"volume":2.315999984741211},{"timestamp":1742405940000,"open":563.847,"high":564.167,"low":563.836,"close":564.127,"volume":1.9919999837875366},{"timestamp":1742406000000,"open":564.127,"high":564.176,"low":563.956,"close":564.086,"volume":2.555999994277954},{"timestamp":1742406060000,"open":564.086,"high":564.177,"low":564.016,"close":564.096,"volume":2.388000011444092},{"timestamp":1742406120000,"open":564.097,"high":564.227,"low":564.056,"close":564.106,"volume":2.196000099182129},{"timestamp":1742406180000,"open":564.116,"high":564.166,"low":563.877,"close":563.946,"volume":2.4600000381469727},{"timestamp":1742406240000,"open":563.916,"high":564.017,"low":563.526,"close":563.586,"volume":3.3959999084472656},{"timestamp":1742406300000,"open":563.587,"high":563.717,"low":563.397,"close":563.446,"volume":3.5160000324249268},{"timestamp":1742406360000,"open":563.456,"high":563.467,"low":563.136,"close":563.187,"volume":2.7239999771118164},{"timestamp":1742406420000,"open":563.177,"high":563.207,"low":562.997,"close":563.157,"volume":3.2160000801086426},{"timestamp":1742406480000,"open":563.167,"high":563.217,"low":562.796,"close":562.826,"volume":3.4200000762939453},{"timestamp":1742406540000,"open":562.827,"high":562.947,"low":562.686,"close":562.936,"volume":3.3480000495910645},{"timestamp":1742406600000,"open":562.946,"high":563.277,"low":562.896,"close":563.216,"volume":2.9159998893737793},{"timestamp":1742406660000,"open":563.207,"high":563.477,"low":563.176,"close":563.466,"volume":2.4240000247955322},{"timestamp":1742406720000,"open":563.476,"high":563.497,"low":563.156,"close":563.186,"volume":2.9639999866485596},{"timestamp":1742406780000,"open":563.187,"high":563.227,"low":562.947,"close":563.117,"volume":3.072000026702881},{"timestamp":1742406840000,"open":563.117,"high":563.377,"low":563.046,"close":563.367,"volume":2.4600000381469727},{"timestamp":1742406900000,"open":563.357,"high":563.407,"low":563.177,"close":563.207,"volume":2.615999937057495},{"timestamp":1742406960000,"open":563.217,"high":563.416,"low":563.196,"close":563.396,"volume":1.7999999523162842},{"timestamp":1742407020000,"open":563.397,"high":563.497,"low":563.267,"close":563.387,"volume":2.0759999752044678},{"timestamp":1742407080000,"open":563.297,"high":563.446,"low":563.227,"close":563.257,"volume":1.656000018119812},{"timestamp":1742407140000,"open":563.257,"high":563.437,"low":563.076,"close":563.176,"volume":1.656000018119812},{"timestamp":1742407200000,"open":563.176,"high":564.926,"low":562.736,"close":564.847,"volume":4.380000114440918},{"timestamp":1742407260000,"open":564.846,"high":565.027,"low":564.056,"close":564.196,"volume":5.808000087738037},{"timestamp":1742407320000,"open":564.207,"high":564.317,"low":563.946,"close":564.247,"volume":5.519999980926514},{"timestamp":1742407380000,"open":564.246,"high":564.947,"low":564.096,"close":564.237,"volume":6.624000072479248},{"timestamp":1742407440000,"open":564.236,"high":564.457,"low":563.796,"close":564.357,"volume":6},{"timestamp":1742407500000,"open":564.377,"high":564.417,"low":563.396,"close":563.577,"volume":6.300000190734863},{"timestamp":1742407560000,"open":563.577,"high":563.667,"low":563.276,"close":563.396,"volume":5.460000038146973},{"timestamp":1742407620000,"open":563.437,"high":564.327,"low":563.397,"close":564.276,"volume":5.616000175476074},{"timestamp":1742407680000,"open":564.307,"high":564.457,"low":564.236,"close":564.316,"volume":4.48799991607666},{"timestamp":1742407740000,"open":564.307,"high":564.687,"low":564.296,"close":564.536,"volume":4.932000160217285},{"timestamp":1742407800000,"open":564.537,"high":565.086,"low":564.507,"close":565.007,"volume":4.631999969482422},{"timestamp":1742407860000,"open":564.986,"high":565.407,"low":564.966,"close":565.086,"volume":5.064000129699707},{"timestamp":1742407920000,"open":565.097,"high":565.416,"low":564.916,"close":565.406,"volume":4.8480000495910645},{"timestamp":1742407980000,"open":565.396,"high":565.596,"low":564.907,"close":564.946,"volume":4.980000019073486},{"timestamp":1742408040000,"open":564.946,"high":565.417,"low":564.857,"close":565.147,"volume":4.427999973297119},{"timestamp":1742408100000,"open":565.127,"high":565.576,"low":565.127,"close":565.337,"volume":4.283999919891357},{"timestamp":1742408160000,"open":565.337,"high":565.847,"low":565.296,"close":565.607,"volume":4.619999885559082},{"timestamp":1742408220000,"open":565.626,"high":565.647,"low":565.226,"close":565.346,"volume":5.099999904632568},{"timestamp":1742408280000,"open":565.357,"high":565.517,"low":565.216,"close":565.326,"volume":3.996000051498413},{"timestamp":1742408340000,"open":565.326,"high":565.547,"low":565.166,"close":565.177,"volume":4.51200008392334},{"timestamp":1742408400000,"open":565.146,"high":565.337,"low":564.856,"close":564.877,"volume":4.751999855041504},{"timestamp":1742408460000,"open":564.887,"high":565.047,"low":564.796,"close":564.846,"volume":4.703999996185303},{"timestamp":1742408520000,"open":564.857,"high":565.227,"low":564.676,"close":565.227,"volume":4.9679999351501465},{"timestamp":1742408580000,"open":565.206,"high":565.367,"low":564.956,"close":565.317,"volume":3.6600000858306885},{"timestamp":1742408640000,"open":565.327,"high":565.427,"low":565.056,"close":565.067,"volume":3.359999895095825},{"timestamp":1742408700000,"open":565.037,"high":565.346,"low":564.936,"close":564.976,"volume":4.296000003814697},{"timestamp":1742408760000,"open":564.967,"high":565.197,"low":564.666,"close":564.906,"volume":4.51200008392334},{"timestamp":1742408820000,"open":564.887,"high":565.217,"low":564.826,"close":564.957,"volume":3.2880001068115234},{"timestamp":1742408880000,"open":564.946,"high":564.956,"low":564.366,"close":564.386,"volume":3.9119999408721924},{"timestamp":1742408940000,"open":564.346,"high":564.607,"low":564.346,"close":564.587,"volume":4.007999897003174},{"timestamp":1742409000000,"open":564.597,"high":565.357,"low":564.556,"close":565.187,"volume":5.25600004196167},{"timestamp":1742409060000,"open":565.207,"high":565.967,"low":565.207,"close":565.907,"volume":4.776000022888184},{"timestamp":1742409120000,"open":565.866,"high":566.556,"low":565.866,"close":566.477,"volume":5.171999931335449},{"timestamp":1742409180000,"open":566.507,"high":566.687,"low":565.667,"close":565.667,"volume":6.131999969482422},{"timestamp":1742409240000,"open":565.657,"high":566.137,"low":565.477,"close":565.926,"volume":5.579999923706055},{"timestamp":1742409300000,"open":565.906,"high":566.337,"low":565.746,"close":565.776,"volume":5.315999984741211},{"timestamp":1742409360000,"open":565.796,"high":566.297,"low":565.716,"close":565.947,"volume":4.703999996185303},{"timestamp":1742409420000,"open":565.916,"high":566.336,"low":565.836,"close":566.067,"volume":4.547999858856201},{"timestamp":1742409480000,"open":566.066,"high":566.177,"low":565.376,"close":565.687,"volume":5.111999988555908},{"timestamp":1742409540000,"open":565.706,"high":565.836,"low":565.266,"close":565.537,"volume":6.168000221252441},{"timestamp":1742409600000,"open":565.507,"high":565.766,"low":565.186,"close":565.276,"volume":6.059999942779541},{"timestamp":1742409660000,"open":565.266,"high":566.126,"low":565.247,"close":565.906,"volume":5.291999816894531},{"timestamp":1742409720000,"open":565.896,"high":566.497,"low":565.577,"close":566.176,"volume":5.843999862670898},{"timestamp":1742409780000,"open":566.176,"high":566.617,"low":565.996,"close":566.557,"volume":5.004000186920166},{"timestamp":1742409840000,"open":566.577,"high":567.186,"low":566.486,"close":566.926,"volume":6.084000110626221},{"timestamp":1742409900000,"open":566.916,"high":567.177,"low":566.727,"close":566.787,"volume":5.711999893188477},{"timestamp":1742409960000,"open":566.796,"high":566.857,"low":566.406,"close":566.726,"volume":6.047999858856201},{"timestamp":1742410020000,"open":566.747,"high":566.777,"low":566.397,"close":566.687,"volume":5.291999816894531},{"timestamp":1742410080000,"open":566.716,"high":567.007,"low":566.656,"close":566.777,"volume":5.1479997634887695},{"timestamp":1742410140000,"open":566.777,"high":567.106,"low":566.546,"close":566.567,"volume":5.23199987411499},{"timestamp":1742410200000,"open":566.596,"high":566.947,"low":566.557,"close":566.777,"volume":5.099999904632568},{"timestamp":1742410260000,"open":566.787,"high":566.937,"low":566.496,"close":566.907,"volume":4.547999858856201},{"timestamp":1742410320000,"open":566.906,"high":567.667,"low":566.836,"close":567.466,"volume":5.843999862670898},{"timestamp":1742410380000,"open":567.446,"high":568.127,"low":567.367,"close":568.037,"volume":5.952000141143799},{"timestamp":1742410440000,"open":568.016,"high":568.066,"low":567.407,"close":567.637,"volume":5.3520002365112305},{"timestamp":1742410500000,"open":567.646,"high":567.976,"low":567.316,"close":567.897,"volume":5.076000213623047},{"timestamp":1742410560000,"open":567.916,"high":568.276,"low":567.817,"close":568.207,"volume":5.544000148773193},{"timestamp":1742410620000,"open":568.227,"high":568.487,"low":568.166,"close":568.277,"volume":5.184000015258789},{"timestamp":1742410680000,"open":568.286,"high":568.486,"low":567.877,"close":568.077,"volume":4.811999797821045},{"timestamp":1742410740000,"open":568.067,"high":568.287,"low":568.016,"close":568.237,"volume":3.624000072479248},{"timestamp":1742410800000,"open":568.237,"high":568.667,"low":568.136,"close":568.667,"volume":4.980000019073486},{"timestamp":1742410860000,"open":568.677,"high":568.796,"low":568.387,"close":568.416,"volume":4.943999767303467},{"timestamp":1742410920000,"open":568.406,"high":568.737,"low":568.317,"close":568.556,"volume":5.159999847412109},{"timestamp":1742410980000,"open":568.587,"high":568.727,"low":568.336,"close":568.646,"volume":4.5},{"timestamp":1742411040000,"open":568.656,"high":568.996,"low":568.456,"close":568.846,"volume":4.464000225067139},{"timestamp":1742411100000,"open":568.807,"high":569.556,"low":568.746,"close":569.286,"volume":5.303999900817871},{"timestamp":1742411160000,"open":569.327,"high":569.516,"low":569.256,"close":569.456,"volume":4.176000118255615},{"timestamp":1742411220000,"open":569.467,"high":569.956,"low":569.406,"close":569.926,"volume":4.380000114440918},{"timestamp":1742411280000,"open":569.907,"high":570.346,"low":569.766,"close":570.197,"volume":5.004000186920166},{"timestamp":1742411340000,"open":570.216,"high":570.557,"low":570.126,"close":570.416,"volume":5.26800012588501},{"timestamp":1742411400000,"open":570.396,"high":570.917,"low":570.347,"close":570.497,"volume":5.723999977111816},{"timestamp":1742411460000,"open":570.476,"high":570.667,"low":569.876,"close":569.906,"volume":5.760000228881836},{"timestamp":1742411520000,"open":569.906,"high":570.126,"low":569.376,"close":569.787,"volume":6.251999855041504},{"timestamp":1742411580000,"open":569.807,"high":569.837,"low":569.406,"close":569.547,"volume":5.28000020980835},{"timestamp":1742411640000,"open":569.566,"high":570.047,"low":569.416,"close":570.017,"volume":4.619999885559082},{"timestamp":1742411700000,"open":570.027,"high":570.217,"low":569.977,"close":570.126,"volume":4.728000164031982},{"timestamp":1742411760000,"open":570.126,"high":570.337,"low":569.746,"close":569.876,"volume":4.619999885559082},{"timestamp":1742411820000,"open":569.877,"high":569.966,"low":569.607,"close":569.767,"volume":4.343999862670898},{"timestamp":1742411880000,"open":569.766,"high":570.176,"low":569.287,"close":569.287,"volume":5.136000156402588},{"timestamp":1742411940000,"open":569.267,"high":569.686,"low":569.256,"close":569.387,"volume":5.4120001792907715},{"timestamp":1742412000000,"open":569.387,"high":569.447,"low":568.716,"close":568.797,"volume":5.579999923706055},{"timestamp":1742412060000,"open":568.806,"high":568.917,"low":568.477,"close":568.786,"volume":5.760000228881836},{"timestamp":1742412120000,"open":568.806,"high":568.857,"low":568.436,"close":568.446,"volume":4.0920000076293945},{"timestamp":1742412180000,"open":568.456,"high":568.557,"low":567.957,"close":568.337,"volume":5.136000156402588},{"timestamp":1742412240000,"open":568.336,"high":568.537,"low":568.166,"close":568.427,"volume":5.0879998207092285},{"timestamp":1742412300000,"open":568.437,"high":568.637,"low":567.996,"close":568.126,"volume":4.800000190734863},{"timestamp":1742412360000,"open":568.126,"high":568.137,"low":567.717,"close":567.737,"volume":5.340000152587891},{"timestamp":1742412420000,"open":567.746,"high":567.766,"low":567.076,"close":567.276,"volume":6.131999969482422},{"timestamp":1742412480000,"open":567.286,"high":567.857,"low":566.786,"close":566.897,"volume":6.443999767303467},{"timestamp":1742412540000,"open":566.877,"high":567.227,"low":566.566,"close":567.197,"volume":6.263999938964844},{"timestamp":1742412600000,"open":567.177,"high":567.736,"low":566.897,"close":567.667,"volume":6.01200008392334},{"timestamp":1742412660000,"open":567.676,"high":567.986,"low":567.336,"close":567.416,"volume":5.892000198364258},{"timestamp":1742412720000,"open":567.446,"high":568.076,"low":567.376,"close":567.886,"volume":5.435999870300293},{"timestamp":1742412780000,"open":567.886,"high":568.297,"low":567.886,"close":568.267,"volume":4.656000137329102},{"timestamp":1742412840000,"open":568.277,"high":568.437,"low":567.736,"close":568.036,"volume":4.691999912261963},{"timestamp":1742412900000,"open":568.067,"high":568.107,"low":567.276,"close":567.316,"volume":6.168000221252441},{"timestamp":1742412960000,"open":567.337,"high":568.047,"low":567.277,"close":568.027,"volume":5.24399995803833},{"timestamp":1742413020000,"open":568.017,"high":568.287,"low":567.927,"close":568.286,"volume":4.835999965667725},{"timestamp":1742413080000,"open":568.317,"high":568.667,"low":568.186,"close":568.547,"volume":5.303999900817871},{"timestamp":1742413140000,"open":568.526,"high":568.676,"low":568.187,"close":568.357,"volume":5.760000228881836},{"timestamp":1742413200000,"open":568.367,"high":568.707,"low":568.177,"close":568.657,"volume":5.208000183105469},{"timestamp":1742413260000,"open":568.657,"high":569.056,"low":568.596,"close":568.796,"volume":5.076000213623047},{"timestamp":1742413320000,"open":568.796,"high":568.887,"low":568.336,"close":568.566,"volume":5.507999897003174},{"timestamp":1742413380000,"open":568.557,"high":568.777,"low":568.456,"close":568.587,"volume":4.607999801635742},{"timestamp":1742413440000,"open":568.586,"high":569.327,"low":568.586,"close":569.207,"volume":4.164000034332275},{"timestamp":1742413500000,"open":569.187,"high":569.346,"low":569.026,"close":569.086,"volume":4.547999858856201},{"timestamp":1742413560000,"open":569.056,"high":569.077,"low":568.616,"close":568.726,"volume":5.076000213623047},{"timestamp":1742413620000,"open":568.696,"high":568.866,"low":568.597,"close":568.717,"volume":4.51200008392334},{"timestamp":1742413680000,"open":568.687,"high":568.716,"low":568.176,"close":568.467,"volume":5.25600004196167},{"timestamp":1742413740000,"open":568.466,"high":568.607,"low":568.117,"close":568.447,"volume":4.260000228881836},{"timestamp":1742413800000,"open":568.357,"high":568.357,"low":567.216,"close":567.326,"volume":6.5279998779296875},{"timestamp":1742413860000,"open":567.347,"high":567.516,"low":566.867,"close":567.506,"volume":6.035999774932861},{"timestamp":1742413920000,"open":567.496,"high":567.616,"low":567.156,"close":567.217,"volume":5.760000228881836},{"timestamp":1742413980000,"open":567.206,"high":567.657,"low":567.056,"close":567.426,"volume":5.064000129699707},{"timestamp":1742414040000,"open":567.407,"high":567.746,"low":567.156,"close":567.567,"volume":6.072000026702881},{"timestamp":1742414100000,"open":567.567,"high":567.587,"low":566.727,"close":566.906,"volume":5.892000198364258},{"timestamp":1742414160000,"open":566.887,"high":567.057,"low":566.687,"close":566.997,"volume":4.331999778747559},{"timestamp":1742414220000,"open":567.007,"high":567.036,"low":566.706,"close":566.916,"volume":5.447999954223633},{"timestamp":1742414280000,"open":566.926,"high":567.066,"low":566.676,"close":566.727,"volume":4.007999897003174},{"timestamp":1742414340000,"open":566.726,"high":567.117,"low":566.687,"close":566.936,"volume":6.5279998779296875}]