[{"timestamp":1742342460000,"open":367.8,"high":371.8,"low":367.8,"close":371.1,"volume":1.7730000019073486},{"timestamp":1742342520000,"open":371.6,"high":373,"low":371,"close":372.8,"volume":2.1867001056671143},{"timestamp":1742342580000,"open":371.1,"high":373.1,"low":371.1,"close":371.1,"volume":1.1229000091552734},{"timestamp":1742342640000,"open":372.9,"high":373.1,"low":371,"close":371.1,"volume":1.8321000337600708},{"timestamp":1742342700000,"open":371,"high":373.2,"low":371,"close":371.1,"volume":1.8321000337600708},{"timestamp":1742342760000,"open":373.4,"high":373.4,"low":371.1,"close":371.1,"volume":1.9502999782562256},{"timestamp":1742342820000,"open":371.1,"high":372.3,"low":371,"close":371,"volume":2.1867001056671143},{"timestamp":1742342880000,"open":371.1,"high":371.6,"low":371,"close":371.1,"volume":1.8321000337600708},{"timestamp":1742342940000,"open":371.1,"high":372.5,"low":371,"close":371.1,"volume":1.7138999700546265},{"timestamp":1742343000000,"open":371.1,"high":372.9,"low":371,"close":372.8,"volume":1.8911999464035034},{"timestamp":1742343060000,"open":371.1,"high":373,"low":371,"close":371.1,"volume":1.4184000492095947},{"timestamp":1742343120000,"open":371.1,"high":372.8,"low":371,"close":371.1,"volume":2.895900011062622},{"timestamp":1742343180000,"open":371.1,"high":372.5,"low":371,"close":371.1,"volume":1.7730000019073486},{"timestamp":1742343240000,"open":371.1,"high":372.4,"low":371,"close":371.1,"volume":2.1867001056671143},{"timestamp":1742343300000,"open":371.1,"high":373.2,"low":371.1,"close":373,"volume":1.8911999464035034},{"timestamp":1742343360000,"open":371.2,"high":373.1,"low":371.1,"close":371.1,"volume":1.684399962425232},{"timestamp":1742343420000,"open":371.1,"high":372.9,"low":371,"close":372.5,"volume":2.06850004196167},{"timestamp":1742343480000,"open":372.5,"high":372.5,"low":371,"close":372.1,"volume":2.895900011062622},{"timestamp":1742343540000,"open":371.1,"high":372.2,"low":371,"close":371.9,"volume":2.1867001056671143},{"timestamp":1742343600000,"open":372.1,"high":372.1,"low":371,"close":371.1,"volume":1.5365999937057495},{"timestamp":1742343660000,"open":371.1,"high":371.7,"low":369.1,"close":370.9,"volume":1.5957000255584717},{"timestamp":1742343720000,"open":371,"high":371.1,"low":369.2,"close":371,"volume":1.8911999464035034},{"timestamp":1742343780000,"open":371.2,"high":371.3,"low":368.9,"close":370.8,"volume":2.600399971008301},{"timestamp":1742343840000,"open":369,"high":370.9,"low":368.8,"close":370.9,"volume":2.1867001056671143},{"timestamp":1742343900000,"open":371,"high":371.2,"low":369.2,"close":371.2,"volume":1.6548000574111938},{"timestamp":1742343960000,"open":369.2,"high":371.4,"low":369.1,"close":369.3,"volume":1.9502999782562256},{"timestamp":1742344020000,"open":371.2,"high":371.3,"low":369.2,"close":371.3,"volume":2.06850004196167},{"timestamp":1742344080000,"open":371.2,"high":371.5,"low":369.4,"close":371.4,"volume":1.9502999782562256},{"timestamp":1742344140000,"open":369.6,"high":371.5,"low":369.4,"close":371.4,"volume":0.9751999974250793},{"timestamp":1742344200000,"open":371.5,"high":371.5,"low":369.4,"close":371.3,"volume":1.4774999618530273},{"timestamp":1742344260000,"open":371.3,"high":371.5,"low":369.5,"close":369.5,"volume":1.4774999618530273},{"timestamp":1742344320000,"open":371.4,"high":371.5,"low":369.5,"close":371.2,"volume":0.9455999732017517},{"timestamp":1742344380000,"open":371.3,"high":371.9,"low":371.3,"close":371.9,"volume":1.2410999536514282},{"timestamp":1742344440000,"open":371.9,"high":371.9,"low":369.5,"close":369.9,"volume":1.8321000337600708},{"timestamp":1742344500000,"open":371.8,"high":371.9,"low":369.9,"close":370,"volume":1.8321000337600708},{"timestamp":1742344560000,"open":370,"high":372.2,"low":369.9,"close":371.9,"volume":1.4184000492095947},{"timestamp":1742344620000,"open":371.9,"high":372.3,"low":371.9,"close":371.9,"volume":0.8274000287055969},{"timestamp":1742344680000,"open":371.9,"high":372.2,"low":371.8,"close":371.9,"volume":0.6500999927520752},{"timestamp":1742344740000,"open":371.9,"high":372,"low":370.2,"close":372,"volume":1.0637999773025513},{"timestamp":1742344800000,"open":372,"high":372.1,"low":370.3,"close":371.9,"volume":0.7682999968528748},{"timestamp":1742344860000,"open":371.9,"high":372,"low":370,"close":371.9,"volume":1.1229000091552734},{"timestamp":1742344920000,"open":372,"high":372.4,"low":371.9,"close":372.4,"volume":1.4774999618530273},{"timestamp":1742344980000,"open":372.2,"high":372.4,"low":370.5,"close":370.5,"volume":1.8911999464035034},{"timestamp":1742345040000,"open":372.4,"high":372.5,"low":370.3,"close":372.4,"volume":1.5957000255584717},{"timestamp":1742345100000,"open":370.4,"high":372.5,"low":370.3,"close":370.5,"volume":1.6548000574111938},{"timestamp":1742345160000,"open":372.3,"high":372.4,"low":370.3,"close":372.3,"volume":0.7682999968528748},{"timestamp":1742345220000,"open":370.4,"high":372.3,"low":370.4,"close":370.4,"volume":1.3001999855041504},{"timestamp":1742345280000,"open":370.4,"high":372.3,"low":370.2,"close":372.1,"volume":1.6253000497817993},{"timestamp":1742345340000,"open":370.3,"high":372.2,"low":370.2,"close":370.4,"volume":0.8274000287055969},{"timestamp":1742345400000,"open":372.3,"high":372.4,"low":370.4,"close":372.3,"volume":1.3001999855041504},{"timestamp":1742345460000,"open":370.5,"high":372.4,"low":370.4,"close":372.3,"volume":0.8274000287055969},{"timestamp":1742345520000,"open":372.3,"high":372.4,"low":370.4,"close":372.3,"volume":0.5910000205039978},{"timestamp":1742345580000,"open":372.3,"high":372.3,"low":370.3,"close":372.3,"volume":0.8274000287055969},{"timestamp":1742345640000,"open":370.4,"high":372.3,"low":370.3,"close":372.3,"volume":1.4774999618530273},{"timestamp":1742345700000,"open":372.4,"high":372.5,"low":370.4,"close":370.5,"volume":1.3593000173568726},{"timestamp":1742345760000,"open":370.5,"high":372.5,"low":370.5,"close":370.6,"volume":0.8865000009536743},{"timestamp":1742345820000,"open":370.6,"high":372.3,"low":370.4,"close":370.4,"volume":1.2410999536514282},{"timestamp":1742345880000,"open":372.3,"high":372.3,"low":370.3,"close":370.5,"volume":0.8274000287055969},{"timestamp":1742345940000,"open":372.4,"high":372.4,"low":370.4,"close":370.5,"volume":1.1229000091552734},{"timestamp":1742346000000,"open":372.4,"high":372.4,"low":370.4,"close":372.4,"volume":1.5365999937057495},{"timestamp":1742346060000,"open":370.5,"high":372.4,"low":370.5,"close":372.4,"volume":0.11819999665021896},{"timestamp":1742346120000,"open":372.2,"high":372.3,"low":372.2,"close":372.2,"volume":0.5910000205039978},{"timestamp":1742346180000,"open":372.2,"high":372.3,"low":370.3,"close":370.3,"volume":0.8865000009536743},{"timestamp":1742346240000,"open":370.3,"high":372.2,"low":370.2,"close":372.2,"volume":0.7682999968528748},{"timestamp":1742346300000,"open":372.3,"high":372.3,"low":370.3,"close":372.2,"volume":0.8274000287055969},{"timestamp":1742346360000,"open":372.3,"high":372.5,"low":370.6,"close":370.6,"volume":1.3593000173568726},{"timestamp":1742346420000,"open":370.6,"high":372.5,"low":370.6,"close":370.7,"volume":0.7682999968528748},{"timestamp":1742346480000,"open":370.5,"high":372.3,"low":370.4,"close":370.4,"volume":0.41370001435279846},{"timestamp":1742346540000,"open":372.1,"high":372.3,"low":370.4,"close":370.4,"volume":0.47279998660087585},{"timestamp":1742346600000,"open":372.2,"high":372.4,"low":370.4,"close":372.4,"volume":1.004699945449829},{"timestamp":1742346660000,"open":372.3,"high":372.3,"low":370.4,"close":370.5,"volume":0.5318999886512756},{"timestamp":1742346720000,"open":370.5,"high":372.2,"low":370.2,"close":370.2,"volume":1.1820000410079956},{"timestamp":1742346780000,"open":372,"high":372,"low":370,"close":370,"volume":0.41370001435279846},{"timestamp":1742346840000,"open":371.9,"high":371.9,"low":371.9,"close":371.9,"volume":0.05909999832510948},{"timestamp":1742346900000,"open":372,"high":372.1,"low":372,"close":372.1,"volume":1.0637999773025513},{"timestamp":1742346960000,"open":372.1,"high":372.3,"low":372,"close":372.1,"volume":1.004699945449829},{"timestamp":1742347020000,"open":372.2,"high":372.3,"low":372,"close":372.3,"volume":1.5365999937057495},{"timestamp":1742347080000,"open":372.2,"high":372.3,"low":372.1,"close":372.3,"volume":0.9455999732017517},{"timestamp":1742347140000,"open":372.1,"high":372.1,"low":370.2,"close":370.2,"volume":0.5318999886512756},{"timestamp":1742347200000,"open":372.1,"high":372.3,"low":370.3,"close":372.3,"volume":1.0637999773025513},{"timestamp":1742347260000,"open":372.4,"high":372.4,"low":372.3,"close":372.3,"volume":1.6548000574111938},{"timestamp":1742347320000,"open":372.3,"high":372.3,"low":370.4,"close":372.2,"volume":1.3593000173568726},{"timestamp":1742347380000,"open":370.3,"high":372.3,"low":370.3,"close":370.3,"volume":1.8911999464035034},{"timestamp":1742347440000,"open":372.2,"high":372.2,"low":370.3,"close":370.3,"volume":1.3593000173568726},{"timestamp":1742347500000,"open":370.2,"high":372,"low":370,"close":372,"volume":1.0637999773025513},{"timestamp":1742347560000,"open":372,"high":372,"low":370,"close":370.1,"volume":1.0637999773025513},{"timestamp":1742347620000,"open":370.1,"high":370.1,"low":370.1,"close":370.1,"volume":0.23639999330043793},{"timestamp":1742347680000,"open":370.1,"high":371.8,"low":369.8,"close":371.8,"volume":1.004699945449829},{"timestamp":1742347740000,"open":371.9,"high":372,"low":371.8,"close":371.9,"volume":1.1820000410079956},{"timestamp":1742347800000,"open":371.9,"high":371.9,"low":369.9,"close":371.9,"volume":0.7092000246047974},{"timestamp":1742347860000,"open":370,"high":371.9,"low":369.9,"close":371.9,"volume":0.7682999968528748},{"timestamp":1742347920000,"open":372,"high":372,"low":371.9,"close":371.9,"volume":0.11819999665021896},{"timestamp":1742347980000,"open":372,"high":372,"low":371.9,"close":371.9,"volume":0.8865000009536743},{"timestamp":1742348040000,"open":372,"high":372.1,"low":371.8,"close":372.1,"volume":0.7092000246047974},{"timestamp":1742348100000,"open":372.2,"high":372.2,"low":372,"close":372,"volume":1.1229000091552734},{"timestamp":1742348160000,"open":372.1,"high":372.2,"low":372,"close":372,"volume":1.004699945449829},{"timestamp":1742348220000,"open":372.2,"high":372.2,"low":372.1,"close":372.2,"volume":1.004699945449829},{"timestamp":1742348280000,"open":372.3,"high":372.3,"low":372.1,"close":372.3,"volume":0.6500999927520752},{"timestamp":1742348340000,"open":372.3,"high":372.3,"low":372.1,"close":372.2,"volume":0.5910000205039978},{"timestamp":1742348400000,"open":372.3,"high":372.4,"low":372.1,"close":372.3,"volume":1.1820000410079956},{"timestamp":1742348460000,"open":372.3,"high":372.4,"low":372.3,"close":372.3,"volume":0.3546000123023987},{"timestamp":1742348520000,"open":372.4,"high":372.6,"low":372.3,"close":372.4,"volume":1.2115999460220337},{"timestamp":1742348580000,"open":372.4,"high":372.5,"low":370.6,"close":370.6,"volume":1.004699945449829},{"timestamp":1742348640000,"open":370.5,"high":372.4,"low":370.4,"close":370.5,"volume":0.8274000287055969},{"timestamp":1742348700000,"open":370.5,"high":370.6,"low":370.5,"close":370.6,"volume":0.23639999330043793},{"timestamp":1742348760000,"open":370.6,"high":372.4,"low":370.4,"close":370.4,"volume":1.004699945449829},{"timestamp":1742348820000,"open":372.3,"high":372.3,"low":370.4,"close":370.4,"volume":0.11819999665021896},{"timestamp":1742348880000,"open":372.2,"high":372.3,"low":370.3,"close":372.3,"volume":0.7682999968528748},{"timestamp":1742348940000,"open":372.3,"high":372.3,"low":372.1,"close":372.2,"volume":0.8274000287055969},{"timestamp":1742349000000,"open":372.2,"high":372.4,"low":372.2,"close":372.2,"volume":0.7092000246047974},{"timestamp":1742349060000,"open":372.4,"high":372.4,"low":372.2,"close":372.2,"volume":0.3546000123023987},{"timestamp":1742349120000,"open":372.4,"high":372.5,"low":372.2,"close":372.2,"volume":0.41370001435279846},{"timestamp":1742349180000,"open":372.2,"high":372.3,"low":372.2,"close":372.2,"volume":0.47279998660087585},{"timestamp":1742349240000,"open":372.3,"high":372.4,"low":370.5,"close":370.5,"volume":0.7682999968528748},{"timestamp":1742349300000,"open":372.2,"high":372.2,"low":370.4,"close":370.4,"volume":0.17730000615119934},{"timestamp":1742349360000,"open":372.3,"high":372.3,"low":370.3,"close":370.4,"volume":1.1820000410079956},{"timestamp":1742349420000,"open":372.3,"high":372.3,"low":370.4,"close":370.4,"volume":0.2069000005722046},{"timestamp":1742349480000,"open":372.3,"high":372.3,"low":370.5,"close":370.5,"volume":0.2955000102519989},{"timestamp":1742349540000,"open":370.5,"high":372.3,"low":370.3,"close":372.3,"volume":1.004699945449829},{"timestamp":1742349600000,"open":372.3,"high":372.4,"low":370.4,"close":372.3,"volume":1.004699945449829},{"timestamp":1742349660000,"open":372.3,"high":372.3,"low":370.4,"close":372.3,"volume":1.3593000173568726},{"timestamp":1742349720000,"open":370.4,"high":372.4,"low":370.3,"close":370.3,"volume":0.41370001435279846},{"timestamp":1742349780000,"open":372.3,"high":372.3,"low":372.3,"close":372.3,"volume":0.05909999832510948},{"timestamp":1742349840000,"open":370.4,"high":370.4,"low":370.3,"close":370.4,"volume":0.2955000102519989},{"timestamp":1742349900000,"open":372.3,"high":372.4,"low":372.3,"close":372.4,"volume":1.004699945449829},{"timestamp":1742349960000,"open":372.3,"high":372.4,"low":372.3,"close":372.3,"volume":0.41370001435279846},{"timestamp":1742350020000,"open":372.4,"high":372.4,"low":372.3,"close":372.4,"volume":0.7682999968528748},{"timestamp":1742350080000,"open":372.5,"high":372.5,"low":372.4,"close":372.5,"volume":0.17730000615119934},{"timestamp":1742350200000,"open":372.4,"high":372.4,"low":372.4,"close":372.4,"volume":0.05909999832510948},{"timestamp":1742350260000,"open":372.5,"high":372.5,"low":372.5,"close":372.5,"volume":0.05909999832510948},{"timestamp":1742350320000,"open":372.5,"high":372.8,"low":370.5,"close":370.5,"volume":0.8274000287055969},{"timestamp":1742350380000,"open":370.6,"high":370.7,"low":370.6,"close":370.7,"volume":0.2955000102519989},{"timestamp":1742350440000,"open":372.5,"high":372.5,"low":370.5,"close":370.5,"volume":0.5318999886512756},{"timestamp":1742350500000,"open":372.4,"high":372.4,"low":370.4,"close":372.3,"volume":0.6500999927520752},{"timestamp":1742350560000,"open":370.6,"high":372.5,"low":370.6,"close":372.5,"volume":1.4774999618530273},{"timestamp":1742350620000,"open":372.5,"high":372.5,"low":372.4,"close":372.4,"volume":0.7092000246047974},{"timestamp":1742350680000,"open":372.5,"high":372.5,"low":372.4,"close":372.4,"volume":0.41370001435279846},{"timestamp":1742350740000,"open":372.4,"high":372.5,"low":372.3,"close":372.5,"volume":0.5318999886512756},{"timestamp":1742350800000,"open":372.6,"high":372.6,"low":372.5,"close":372.5,"volume":0.11819999665021896},{"timestamp":1742350920000,"open":372.5,"high":372.5,"low":370.6,"close":370.6,"volume":0.11819999665021896},{"timestamp":1742350980000,"open":372.5,"high":372.5,"low":370.7,"close":370.7,"volume":0.23639999330043793},{"timestamp":1742351040000,"open":370.6,"high":372.4,"low":370.4,"close":370.4,"volume":0.8865000009536743},{"timestamp":1742351100000,"open":372.4,"high":372.5,"low":370.5,"close":372.5,"volume":0.8865000009536743},{"timestamp":1742351160000,"open":372.4,"high":372.5,"low":372.4,"close":372.4,"volume":0.5318999886512756},{"timestamp":1742351220000,"open":372.4,"high":372.4,"low":372.4,"close":372.4,"volume":0.47279998660087585},{"timestamp":1742351280000,"open":372.4,"high":372.5,"low":372.3,"close":372.4,"volume":1.3001999855041504},{"timestamp":1742351340000,"open":372.4,"high":372.5,"low":370.6,"close":370.6,"volume":0.2955000102519989},{"timestamp":1742356500000,"open":373.1,"high":373.3,"low":373,"close":373.2,"volume":1.004699945449829},{"timestamp":1742356560000,"open":373.3,"high":373.3,"low":373.2,"close":373.3,"volume":0.41370001435279846},{"timestamp":1742356620000,"open":373.4,"high":373.8,"low":373.2,"close":373.7,"volume":0.8865000009536743},{"timestamp":1742356680000,"open":373.7,"high":373.9,"low":373.7,"close":373.9,"volume":0.5318999886512756},{"timestamp":1742356740000,"open":373.8,"high":373.9,"low":373.7,"close":373.8,"volume":0.45320001244544983},{"timestamp":1742356800000,"open":373.8,"high":373.8,"low":373.6,"close":373.6,"volume":0.6205999851226807},{"timestamp":1742356860000,"open":373.7,"high":373.8,"low":373.7,"close":373.7,"volume":0.41370001435279846},{"timestamp":1742356920000,"open":373.6,"high":373.6,"low":373.5,"close":373.5,"volume":0.11819999665021896},{"timestamp":1742356980000,"open":373.3,"high":373.3,"low":373.3,"close":373.3,"volume":0.11819999665021896},{"timestamp":1742357040000,"open":373.2,"high":373.2,"low":373.1,"close":373.1,"volume":0.23639999330043793},{"timestamp":1742357100000,"open":372.9,"high":373,"low":372.7,"close":372.7,"volume":1.0637999773025513},{"timestamp":1742357160000,"open":372.6,"high":372.6,"low":372.5,"close":372.5,"volume":0.47279998660087585},{"timestamp":1742357220000,"open":372.6,"high":372.7,"low":372.5,"close":372.5,"volume":0.41370001435279846},{"timestamp":1742357280000,"open":372.1,"high":372.1,"low":372,"close":372,"volume":0.3546000123023987},{"timestamp":1742357340000,"open":372.1,"high":372.4,"low":372,"close":372.4,"volume":1.3593000173568726},{"timestamp":1742357400000,"open":372.1,"high":372.5,"low":372,"close":372.4,"volume":1.4774999618530273},{"timestamp":1742357460000,"open":372.3,"high":372.3,"low":372.3,"close":372.3,"volume":0.05909999832510948},{"timestamp":1742357520000,"open":372.3,"high":372.3,"low":372.2,"close":372.2,"volume":0.5910000205039978},{"timestamp":1742357580000,"open":372,"high":372,"low":371.9,"close":371.9,"volume":0.23639999330043793},{"timestamp":1742357640000,"open":372,"high":372,"low":371.9,"close":372,"volume":0.7092000246047974},{"timestamp":1742357700000,"open":372,"high":372,"low":371.5,"close":371.6,"volume":0.47279998660087585},{"timestamp":1742357760000,"open":371.6,"high":371.6,"low":371.5,"close":371.5,"volume":0.8274000287055969},{"timestamp":1742357820000,"open":371.5,"high":371.5,"low":371.4,"close":371.5,"volume":0.47279998660087585},{"timestamp":1742357880000,"open":371.6,"high":371.6,"low":371.5,"close":371.5,"volume":0.11819999665021896},{"timestamp":1742357940000,"open":371.6,"high":371.6,"low":371.5,"close":371.5,"volume":0.47279998660087585},{"timestamp":1742358000000,"open":371.4,"high":371.4,"low":371.4,"close":371.4,"volume":0.5910000205039978},{"timestamp":1742358060000,"open":371.4,"high":371.4,"low":371.4,"close":371.4,"volume":0.3546000123023987},{"timestamp":1742358120000,"open":371.5,"high":371.5,"low":371.3,"close":371.3,"volume":0.23639999330043793},{"timestamp":1742358180000,"open":371.5,"high":371.5,"low":371.4,"close":371.4,"volume":0.3546000123023987},{"timestamp":1742358240000,"open":371.5,"high":371.5,"low":371.3,"close":371.4,"volume":0.8274000287055969},{"timestamp":1742358300000,"open":371.5,"high":371.5,"low":371.4,"close":371.4,"volume":0.41370001435279846},{"timestamp":1742358360000,"open":371.4,"high":371.4,"low":371.3,"close":371.3,"volume":0.11819999665021896},{"timestamp":1742358420000,"open":371.1,"high":371.1,"low":371.1,"close":371.1,"volume":0.3546000123023987},{"timestamp":1742358480000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.05909999832510948},{"timestamp":1742358540000,"open":371.2,"high":371.4,"low":371.2,"close":371.2,"volume":0.41370001435279846},{"timestamp":1742358600000,"open":371.4,"high":371.4,"low":371.3,"close":371.3,"volume":0.17730000615119934},{"timestamp":1742358660000,"open":371.3,"high":371.3,"low":371.3,"close":371.3,"volume":0.17730000615119934},{"timestamp":1742358780000,"open":371.3,"high":371.3,"low":371.1,"close":371.1,"volume":0.23639999330043793},{"timestamp":1742358840000,"open":371.1,"high":371.3,"low":371.1,"close":371.1,"volume":0.3546000123023987},{"timestamp":1742358900000,"open":371.3,"high":371.5,"low":371.2,"close":371.4,"volume":0.8865000009536743},{"timestamp":1742358960000,"open":371.5,"high":371.5,"low":371.3,"close":371.3,"volume":0.3546000123023987},{"timestamp":1742359020000,"open":371.5,"high":371.5,"low":371.2,"close":371.2,"volume":0.6500999927520752},{"timestamp":1742359080000,"open":371.2,"high":371.2,"low":371.1,"close":371.2,"volume":0.41370001435279846},{"timestamp":1742359140000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.17730000615119934},{"timestamp":1742359200000,"open":371.3,"high":371.3,"low":371.3,"close":371.3,"volume":0.05909999832510948},{"timestamp":1742359320000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.05909999832510948},{"timestamp":1742359380000,"open":371.1,"high":371.2,"low":371.1,"close":371.2,"volume":0.3546000123023987},{"timestamp":1742359440000,"open":371.3,"high":371.3,"low":371.2,"close":371.3,"volume":0.17730000615119934},{"timestamp":1742359500000,"open":371.2,"high":371.3,"low":371.1,"close":371.2,"volume":0.5318999886512756},{"timestamp":1742359740000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.11819999665021896},{"timestamp":1742359800000,"open":371.3,"high":371.3,"low":371.2,"close":371.3,"volume":0.23639999330043793},{"timestamp":1742359860000,"open":371.3,"high":371.3,"low":371.1,"close":371.1,"volume":0.5910000205039978},{"timestamp":1742359920000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.3546000123023987},{"timestamp":1742359980000,"open":371.4,"high":371.4,"low":371.2,"close":371.2,"volume":0.47279998660087585},{"timestamp":1742360040000,"open":371.4,"high":371.5,"low":371.3,"close":371.5,"volume":0.7092000246047974},{"timestamp":1742360100000,"open":371.4,"high":371.4,"low":371.3,"close":371.4,"volume":0.23639999330043793},{"timestamp":1742360160000,"open":371.4,"high":371.4,"low":371.4,"close":371.4,"volume":0.05909999832510948},{"timestamp":1742360220000,"open":371.3,"high":371.3,"low":371.3,"close":371.3,"volume":0.17730000615119934},{"timestamp":1742360280000,"open":371.3,"high":371.3,"low":371.2,"close":371.2,"volume":0.17730000615119934},{"timestamp":1742360340000,"open":371.2,"high":371.3,"low":371.2,"close":371.2,"volume":0.23639999330043793},{"timestamp":1742360400000,"open":371.2,"high":371.3,"low":371.1,"close":371.2,"volume":0.6500999927520752},{"timestamp":1742360460000,"open":371.2,"high":371.2,"low":371.1,"close":371.1,"volume":0.23639999330043793},{"timestamp":1742360520000,"open":371.2,"high":371.2,"low":371.2,"close":371.2,"volume":0.11819999665021896},{"timestamp":1742360580000,"open":371.2,"high":371.3,"low":370.9,"close":370.9,"volume":0.5318999886512756},{"timestamp":1742360640000,"open":370.9,"high":370.9,"low":370.6,"close":370.7,"volume":0.41370001435279846},{"timestamp":1742360700000,"open":370.5,"high":370.8,"low":370.5,"close":370.7,"volume":1.004699945449829},{"timestamp":1742360760000,"open":370.8,"high":370.8,"low":370.7,"close":370.7,"volume":0.47279998660087585},{"timestamp":1742360820000,"open":370.7,"high":370.9,"low":370.6,"close":370.9,"volume":0.8274000287055969},{"timestamp":1742360880000,"open":371,"high":371,"low":370.9,"close":370.9,"volume":0.3546000123023987},{"timestamp":1742360940000,"open":371,"high":371,"low":370.8,"close":370.9,"volume":0.5910000205039978},{"timestamp":1742361000000,"open":370.7,"high":370.7,"low":370.6,"close":370.6,"volume":0.17730000615119934},{"timestamp":1742361060000,"open":370.7,"high":370.7,"low":370.6,"close":370.6,"volume":0.8865000009536743},{"timestamp":1742361120000,"open":370.6,"high":370.7,"low":370.5,"close":370.6,"volume":0.47279998660087585},{"timestamp":1742361180000,"open":370.6,"high":370.7,"low":370.5,"close":370.6,"volume":1.9502999782562256},{"timestamp":1742361240000,"open":370.7,"high":370.7,"low":370.5,"close":370.6,"volume":1.1820000410079956},{"timestamp":1742361300000,"open":370.7,"high":370.7,"low":370.5,"close":370.7,"volume":1.2410999536514282},{"timestamp":1742361360000,"open":370.6,"high":370.9,"low":370.6,"close":370.8,"volume":1.8911999464035034},{"timestamp":1742361420000,"open":370.8,"high":370.9,"low":370.7,"close":370.8,"volume":1.004699945449829},{"timestamp":1742361480000,"open":370.9,"high":370.9,"low":370.7,"close":370.8,"volume":1.0637999773025513},{"timestamp":1742361540000,"open":370.8,"high":370.8,"low":370.7,"close":370.8,"volume":0.3546000123023987},{"timestamp":1742361600000,"open":370.8,"high":371,"low":370.8,"close":370.9,"volume":0.8274000287055969},{"timestamp":1742361660000,"open":370.7,"high":370.9,"low":370.7,"close":370.9,"volume":0.2955000102519989},{"timestamp":1742361720000,"open":370.9,"high":370.9,"low":370.7,"close":370.8,"volume":0.9455999732017517},{"timestamp":1742361780000,"open":370.8,"high":370.9,"low":370.8,"close":370.8,"volume":0.41370001435279846},{"timestamp":1742361840000,"open":370.7,"high":370.9,"low":370.6,"close":370.8,"volume":1.1820000410079956},{"timestamp":1742361900000,"open":370.9,"high":371.1,"low":370.7,"close":371.1,"volume":1.5365999937057495},{"timestamp":1742361960000,"open":371,"high":371.2,"low":371,"close":371.1,"volume":1.4774999618530273},{"timestamp":1742362020000,"open":371.2,"high":371.3,"low":371.1,"close":371.1,"volume":0.6500999927520752},{"timestamp":1742362080000,"open":371.2,"high":371.3,"low":371.2,"close":371.2,"volume":0.8274000287055969},{"timestamp":1742362140000,"open":371.3,"high":371.3,"low":370.9,"close":371,"volume":0.7487000226974487},{"timestamp":1742362200000,"open":371,"high":371,"low":371,"close":371,"volume":0.2955000102519989},{"timestamp":1742362320000,"open":371,"high":371.1,"low":370.9,"close":371,"volume":0.7092000246047974},{"timestamp":1742362380000,"open":371,"high":371,"low":371,"close":371,"volume":0.2955000102519989},{"timestamp":1742362440000,"open":371,"high":371,"low":371,"close":371,"volume":0.17730000615119934},{"timestamp":1742362500000,"open":371.1,"high":371.1,"low":370.9,"close":370.9,"volume":0.2955000102519989},{"timestamp":1742362560000,"open":370.7,"high":370.8,"low":370.6,"close":370.6,"volume":0.5318999886512756},{"timestamp":1742362620000,"open":370.8,"high":370.9,"low":370.7,"close":370.8,"volume":0.47279998660087585},{"timestamp":1742362680000,"open":370.8,"high":370.9,"low":370.8,"close":370.9,"volume":0.23639999330043793},{"timestamp":1742362740000,"open":370.8,"high":370.9,"low":370.8,"close":370.9,"volume":0.2955000102519989},{"timestamp":1742362800000,"open":370.8,"high":370.9,"low":370.7,"close":370.7,"volume":0.41370001435279846},{"timestamp":1742362860000,"open":370.7,"high":370.8,"low":370.7,"close":370.8,"volume":0.11819999665021896},{"timestamp":1742362980000,"open":370.7,"high":370.7,"low":370.7,"close":370.7,"volume":0.11819999665021896},{"timestamp":1742363040000,"open":370.8,"high":370.9,"low":370.6,"close":370.8,"volume":0.916100025177002},{"timestamp":1742363100000,"open":370.7,"high":370.9,"low":370.7,"close":370.9,"volume":1.3001999855041504},{"timestamp":1742363160000,"open":370.8,"high":371,"low":370.7,"close":370.9,"volume":1.2410999536514282},{"timestamp":1742363220000,"open":370.9,"high":370.9,"low":370.6,"close":370.6,"volume":0.41370001435279846},{"timestamp":1742363280000,"open":370.7,"high":370.7,"low":370.7,"close":370.7,"volume":0.6500999927520752},{"timestamp":1742363340000,"open":370.6,"high":370.7,"low":370.6,"close":370.6,"volume":0.17730000615119934},{"timestamp":1742363400000,"open":370.7,"high":370.8,"low":370.7,"close":370.8,"volume":0.8274000287055969},{"timestamp":1742363460000,"open":370.8,"high":370.8,"low":370.7,"close":370.8,"volume":0.41370001435279846},{"timestamp":1742363520000,"open":370.6,"high":370.8,"low":370.6,"close":370.7,"volume":0.3546000123023987},{"timestamp":1742363580000,"open":370.7,"high":370.7,"low":370.7,"close":370.7,"volume":0.17730000615119934},{"timestamp":1742363700000,"open":370.7,"high":370.7,"low":370.7,"close":370.7,"volume":0.11819999665021896},{"timestamp":1742363820000,"open":370.8,"high":370.8,"low":370.7,"close":370.7,"volume":0.8274000287055969},{"timestamp":1742363880000,"open":370.7,"high":370.8,"low":370.6,"close":370.6,"volume":0.9455999732017517}]