[{"timestamp":1742342580000,"open":521.4,"high":521.5,"low":521.4,"close":521.5,"volume":0.12389999628067017},{"timestamp":1742342640000,"open":521.5,"high":523.4,"low":521.4,"close":521.4,"volume":0.20649999380111694},{"timestamp":1742342700000,"open":523.4,"high":523.4,"low":521.4,"close":521.4,"volume":0.16519999504089355},{"timestamp":1742342760000,"open":521.2,"high":521.2,"low":521.2,"close":521.2,"volume":0.04129999876022339},{"timestamp":1742342820000,"open":522.9,"high":523.1,"low":520.8,"close":520.8,"volume":0.4129999876022339},{"timestamp":1742342880000,"open":523.1,"high":523.1,"low":520.7,"close":520.8,"volume":0.24779999256134033},{"timestamp":1742342940000,"open":521.1,"high":523.1,"low":521,"close":521,"volume":0.5576000213623047},{"timestamp":1742343000000,"open":521.1,"high":522.7,"low":520.8,"close":520.9,"volume":0.6607999801635742},{"timestamp":1742343060000,"open":522.6,"high":523.3,"low":520.8,"close":521.1,"volume":0.8259999752044678},{"timestamp":1742343120000,"open":523.3,"high":523.6,"low":521.1,"close":521.2,"volume":0.3716999888420105},{"timestamp":1742343180000,"open":521.1,"high":523.5,"low":521.1,"close":523.2,"volume":0.8672999739646912},{"timestamp":1742343240000,"open":521.1,"high":523.2,"low":521.1,"close":521.1,"volume":0.3716999888420105},{"timestamp":1742343300000,"open":521.1,"high":522.7,"low":521.1,"close":522.7,"volume":0.9085999727249146},{"timestamp":1742343360000,"open":522.7,"high":522.8,"low":521.1,"close":521.1,"volume":1.2389999628067017},{"timestamp":1742343420000,"open":520.9,"high":523.3,"low":520.9,"close":523,"volume":1.610700011253357},{"timestamp":1742343480000,"open":521.1,"high":522.8,"low":520.8,"close":520.9,"volume":0.6607999801635742},{"timestamp":1742343540000,"open":522.7,"high":523,"low":520.8,"close":520.8,"volume":1.4249000549316406},{"timestamp":1742343600000,"open":522.7,"high":522.9,"low":520.8,"close":522.7,"volume":1.218400001525879},{"timestamp":1742343660000,"open":522.9,"high":523.1,"low":520.8,"close":522.4,"volume":1.4041999578475952},{"timestamp":1742343720000,"open":520.8,"high":522.7,"low":520.7,"close":520.7,"volume":1.2803000211715698},{"timestamp":1742343780000,"open":522.8,"high":523,"low":520.7,"close":522.9,"volume":0.7846999764442444},{"timestamp":1742343840000,"open":523,"high":523,"low":520.9,"close":520.9,"volume":1.0325000286102295},{"timestamp":1742343900000,"open":521,"high":522.7,"low":520.7,"close":522.6,"volume":0.6607999801635742},{"timestamp":1742343960000,"open":520.7,"high":522.6,"low":520.5,"close":520.5,"volume":0.6607999801635742},{"timestamp":1742344020000,"open":520.5,"high":522.6,"low":520.5,"close":522.5,"volume":0.7641000151634216},{"timestamp":1742344080000,"open":522.5,"high":522.5,"low":520.5,"close":522.5,"volume":0.6194999814033508},{"timestamp":1742344140000,"open":522.4,"high":522.6,"low":520.6,"close":520.7,"volume":1.1151000261306763},{"timestamp":1742344200000,"open":520.6,"high":522.8,"low":520.1,"close":520.1,"volume":1.6933000087738037},{"timestamp":1742344260000,"open":522,"high":522,"low":520.1,"close":522,"volume":0.536899983882904},{"timestamp":1742344320000,"open":520.2,"high":522,"low":520.1,"close":521.9,"volume":1.2389999628067017},{"timestamp":1742344380000,"open":521.8,"high":522.2,"low":521.8,"close":522,"volume":0.20649999380111694},{"timestamp":1742344440000,"open":522.1,"high":522.4,"low":522,"close":522.3,"volume":0.6607999801635742},{"timestamp":1742344500000,"open":522.3,"high":522.9,"low":521.6,"close":522.9,"volume":0.9911999702453613},{"timestamp":1742344560000,"open":522.9,"high":523.1,"low":522.1,"close":522.9,"volume":0.9085999727249146},{"timestamp":1742344620000,"open":522.1,"high":523.3,"low":522.1,"close":522.1,"volume":0.743399977684021},{"timestamp":1742344680000,"open":522.2,"high":523.3,"low":522.1,"close":523.3,"volume":0.9911999702453613},{"timestamp":1742344740000,"open":522.2,"high":523.3,"low":522.1,"close":522.2,"volume":0.9085999727249146},{"timestamp":1742344800000,"open":522.2,"high":522.9,"low":522.1,"close":522.1,"volume":0.8259999752044678},{"timestamp":1742344860000,"open":522.2,"high":522.7,"low":522.1,"close":522.6,"volume":0.9911999702453613},{"timestamp":1742344920000,"open":522.1,"high":523,"low":522.1,"close":522.8,"volume":0.6607999801635742},{"timestamp":1742344980000,"open":523.2,"high":523.2,"low":522.8,"close":523.1,"volume":0.536899983882904},{"timestamp":1742345040000,"open":523.2,"high":523.3,"low":522.1,"close":522.2,"volume":0.536899983882904},{"timestamp":1742345100000,"open":522.2,"high":523.2,"low":522.1,"close":522.1,"volume":0.536899983882904},{"timestamp":1742345160000,"open":522.1,"high":522.9,"low":522.1,"close":522.1,"volume":0.7020999789237976},{"timestamp":1742345220000,"open":522.2,"high":522.8,"low":522.1,"close":522.2,"volume":0.24779999256134033},{"timestamp":1742345280000,"open":522.2,"high":522.6,"low":522.1,"close":522.1,"volume":0.12389999628067017},{"timestamp":1742345340000,"open":522.2,"high":522.6,"low":522.1,"close":522.1,"volume":0.4129999876022339},{"timestamp":1742345400000,"open":522.5,"high":522.5,"low":522.1,"close":522.5,"volume":0.24779999256134033},{"timestamp":1742345460000,"open":522.4,"high":522.8,"low":522.2,"close":522.6,"volume":0.7020999789237976},{"timestamp":1742345520000,"open":522.7,"high":522.9,"low":522.1,"close":522.2,"volume":0.743399977684021},{"timestamp":1742345580000,"open":522.2,"high":522.7,"low":522.1,"close":522.6,"volume":0.6607999801635742},{"timestamp":1742345640000,"open":522.1,"high":522.7,"low":522.1,"close":522.6,"volume":0.4129999876022339},{"timestamp":1742345700000,"open":522.7,"high":522.7,"low":522.1,"close":522.7,"volume":0.9085999727249146},{"timestamp":1742345760000,"open":522.7,"high":522.8,"low":522.1,"close":522.6,"volume":0.7846999764442444},{"timestamp":1742345820000,"open":522.2,"high":523.4,"low":520.2,"close":520.2,"volume":1.5281000137329102},{"timestamp":1742345880000,"open":520.1,"high":521.8,"low":519.8,"close":519.8,"volume":0.9911999702453613},{"timestamp":1742345940000,"open":519.8,"high":522,"low":519.8,"close":519.9,"volume":0.6194999814033508},{"timestamp":1742346000000,"open":519.9,"high":522.1,"low":519.8,"close":519.8,"volume":0.7020999789237976},{"timestamp":1742346060000,"open":519.8,"high":522.1,"low":519.8,"close":522.1,"volume":0.743399977684021},{"timestamp":1742346120000,"open":522.1,"high":522.3,"low":520.4,"close":522.3,"volume":1.2389999628067017},{"timestamp":1742346180000,"open":520.4,"high":522.2,"low":520.3,"close":522,"volume":0.7020999789237976},{"timestamp":1742346240000,"open":520.2,"high":522.1,"low":520,"close":522,"volume":0.9911999702453613},{"timestamp":1742346300000,"open":522.1,"high":522.3,"low":520.2,"close":522.2,"volume":1.1563999652862549},{"timestamp":1742346360000,"open":522.1,"high":522.6,"low":520.3,"close":520.5,"volume":1.4249000549316406},{"timestamp":1742346420000,"open":522.5,"high":522.6,"low":520.4,"close":520.6,"volume":0.9911999702453613},{"timestamp":1742346480000,"open":520.5,"high":522.2,"low":519.9,"close":522,"volume":1.2389999628067017},{"timestamp":1742346540000,"open":519.9,"high":522.1,"low":519.9,"close":522.1,"volume":1.2596999406814575},{"timestamp":1742346600000,"open":522.1,"high":522.3,"low":520.1,"close":522.3,"volume":0.9085999727249146},{"timestamp":1742346660000,"open":522.3,"high":522.3,"low":520.3,"close":520.3,"volume":0.49559998512268066},{"timestamp":1742346720000,"open":522.2,"high":522.2,"low":522.2,"close":522.2,"volume":0.04129999876022339},{"timestamp":1742346780000,"open":522.1,"high":522.2,"low":520.2,"close":522.2,"volume":0.4129999876022339},{"timestamp":1742346840000,"open":522.1,"high":522.2,"low":520.2,"close":520.2,"volume":0.8672999739646912},{"timestamp":1742346900000,"open":522.1,"high":522.4,"low":520.2,"close":522.4,"volume":0.8672999739646912},{"timestamp":1742346960000,"open":520.2,"high":522.6,"low":520.2,"close":520.8,"volume":0.8259999752044678},{"timestamp":1742347020000,"open":522.5,"high":522.7,"low":520.7,"close":522.6,"volume":0.6607999801635742},{"timestamp":1742347080000,"open":522.8,"high":523.4,"low":520.7,"close":523.4,"volume":1.0325000286102295},{"timestamp":1742347140000,"open":521.6,"high":523,"low":520.7,"close":520.9,"volume":1.1358000040054321},{"timestamp":1742347200000,"open":522.7,"high":522.9,"low":520.8,"close":520.9,"volume":0.4542999863624573},{"timestamp":1742347260000,"open":522.8,"high":522.9,"low":520.8,"close":520.9,"volume":0.6607999801635742},{"timestamp":1742347320000,"open":520.8,"high":523.2,"low":520.8,"close":521.2,"volume":0.6607999801635742},{"timestamp":1742347380000,"open":521.2,"high":523.4,"low":521.1,"close":523.2,"volume":0.4129999876022339},{"timestamp":1742347440000,"open":521.4,"high":523.2,"low":521.2,"close":521.3,"volume":0.9085999727249146},{"timestamp":1742347500000,"open":523.2,"high":523.2,"low":521.3,"close":521.3,"volume":0.3303999900817871},{"timestamp":1742347560000,"open":521.3,"high":523.2,"low":521.2,"close":521.3,"volume":0.20649999380111694},{"timestamp":1742347620000,"open":523.2,"high":523.2,"low":521.2,"close":521.2,"volume":0.24779999256134033},{"timestamp":1742347680000,"open":521.3,"high":523.2,"low":521.1,"close":521.4,"volume":0.805400013923645},{"timestamp":1742347740000,"open":521.3,"high":523.3,"low":521.3,"close":523.2,"volume":0.5781999826431274},{"timestamp":1742347800000,"open":521.2,"high":523.2,"low":521.2,"close":521.3,"volume":0.743399977684021},{"timestamp":1742347860000,"open":521.2,"high":521.3,"low":521.2,"close":521.2,"volume":0.4129999876022339},{"timestamp":1742347920000,"open":521.3,"high":522.9,"low":521,"close":522.9,"volume":0.16519999504089355},{"timestamp":1742347980000,"open":521,"high":523.2,"low":521,"close":523.1,"volume":0.3716999888420105},{"timestamp":1742348040000,"open":523.2,"high":523.3,"low":523,"close":523,"volume":0.16519999504089355},{"timestamp":1742348100000,"open":523.3,"high":523.6,"low":521.3,"close":521.4,"volume":0.536899983882904},{"timestamp":1742348160000,"open":521.4,"high":523.3,"low":521.2,"close":521.2,"volume":0.7020999789237976},{"timestamp":1742348220000,"open":521.2,"high":523.1,"low":521.2,"close":521.3,"volume":0.3303999900817871},{"timestamp":1742348280000,"open":521.2,"high":523.2,"low":521.2,"close":523.1,"volume":0.5781999826431274},{"timestamp":1742348340000,"open":523.2,"high":523.2,"low":521.1,"close":521.1,"volume":0.49559998512268066},{"timestamp":1742348400000,"open":521.2,"high":523.1,"low":521,"close":521,"volume":0.4542999863624573},{"timestamp":1742348460000,"open":521.1,"high":523.2,"low":521.1,"close":523.2,"volume":0.24779999256134033},{"timestamp":1742348520000,"open":523.2,"high":523.3,"low":521.2,"close":521.3,"volume":0.536899983882904},{"timestamp":1742348580000,"open":521.3,"high":521.4,"low":521.3,"close":521.3,"volume":0.4542999863624573},{"timestamp":1742348640000,"open":521.3,"high":523.2,"low":521.2,"close":521.2,"volume":0.6607999801635742},{"timestamp":1742348700000,"open":521.3,"high":523.2,"low":521.1,"close":521.1,"volume":0.7846999764442444},{"timestamp":1742348760000,"open":521,"high":521.2,"low":521,"close":521.1,"volume":0.7020999789237976},{"timestamp":1742348820000,"open":522.9,"high":522.9,"low":521,"close":521,"volume":0.20649999380111694},{"timestamp":1742348880000,"open":521,"high":522.7,"low":520.7,"close":520.8,"volume":0.9498999714851379},{"timestamp":1742348940000,"open":520.7,"high":522.7,"low":520.6,"close":520.7,"volume":0.4542999863624573},{"timestamp":1742349000000,"open":520.7,"high":522.8,"low":520.6,"close":522.6,"volume":0.7846999764442444},{"timestamp":1742349060000,"open":522.7,"high":522.7,"low":520.7,"close":520.9,"volume":0.7020999789237976},{"timestamp":1742349120000,"open":520.9,"high":520.9,"low":520.9,"close":520.9,"volume":0.08259999752044678},{"timestamp":1742349180000,"open":520.9,"high":522.4,"low":520.4,"close":522.4,"volume":0.4129999876022339},{"timestamp":1742349240000,"open":522.3,"high":522.5,"low":522.3,"close":522.3,"volume":0.3303999900817871},{"timestamp":1742349300000,"open":522.4,"high":522.4,"low":520.3,"close":520.3,"volume":0.3716999888420105},{"timestamp":1742349360000,"open":520.3,"high":520.3,"low":520.3,"close":520.3,"volume":0.08259999752044678},{"timestamp":1742349420000,"open":522.2,"high":522.4,"low":520.3,"close":522.3,"volume":0.4542999863624573},{"timestamp":1742349480000,"open":520.5,"high":522.3,"low":520.4,"close":520.5,"volume":0.24779999256134033},{"timestamp":1742349540000,"open":522.3,"high":522.4,"low":520.3,"close":522.2,"volume":0.4129999876022339},{"timestamp":1742349600000,"open":520.3,"high":522.3,"low":520.2,"close":520.3,"volume":0.5781999826431274},{"timestamp":1742349660000,"open":520.3,"high":520.4,"low":520.3,"close":520.4,"volume":0.2890999913215637},{"timestamp":1742349720000,"open":520.3,"high":522.2,"low":520.3,"close":522.2,"volume":0.08259999752044678},{"timestamp":1742349780000,"open":522.2,"high":522.4,"low":522.2,"close":522.3,"volume":0.12389999628067017},{"timestamp":1742349840000,"open":522.3,"high":522.3,"low":520.4,"close":520.4,"volume":0.4129999876022339},{"timestamp":1742349900000,"open":520.4,"high":522,"low":520.1,"close":520.1,"volume":0.3716999888420105},{"timestamp":1742349960000,"open":522.1,"high":522.3,"low":520.2,"close":522.3,"volume":0.4129999876022339},{"timestamp":1742350020000,"open":522.3,"high":522.6,"low":520.1,"close":520.1,"volume":0.7020999789237976},{"timestamp":1742350080000,"open":520.2,"high":522.6,"low":520.2,"close":520.6,"volume":0.6194999814033508},{"timestamp":1742350140000,"open":520.6,"high":522.7,"low":520.6,"close":520.7,"volume":0.3716999888420105},{"timestamp":1742350200000,"open":522.7,"high":522.7,"low":520.7,"close":520.8,"volume":0.16519999504089355},{"timestamp":1742350260000,"open":522.6,"high":522.8,"low":522.6,"close":522.6,"volume":0.20649999380111694},{"timestamp":1742350320000,"open":522.8,"high":522.9,"low":522.7,"close":522.9,"volume":0.2890999913215637},{"timestamp":1742350380000,"open":522.7,"high":523,"low":522.7,"close":522.9,"volume":0.49559998512268066},{"timestamp":1742350440000,"open":522.7,"high":522.9,"low":522.7,"close":522.9,"volume":0.12389999628067017},{"timestamp":1742350500000,"open":523,"high":523.1,"low":521.1,"close":521.1,"volume":0.16519999504089355},{"timestamp":1742350560000,"open":523.2,"high":523.3,"low":521.1,"close":521.5,"volume":0.20649999380111694},{"timestamp":1742350620000,"open":521.4,"high":523.4,"low":521.4,"close":523.3,"volume":0.20649999380111694},{"timestamp":1742350680000,"open":523.5,"high":523.8,"low":521.8,"close":521.8,"volume":0.6194999814033508},{"timestamp":1742350740000,"open":521.8,"high":523.5,"low":521.6,"close":523.5,"volume":0.16519999504089355},{"timestamp":1742350800000,"open":523.7,"high":523.8,"low":521.6,"close":521.8,"volume":0.49559998512268066},{"timestamp":1742350860000,"open":521.8,"high":523.8,"low":521.8,"close":523.8,"volume":0.16519999504089355},{"timestamp":1742350920000,"open":523.9,"high":523.9,"low":523.8,"close":523.8,"volume":0.16519999504089355},{"timestamp":1742350980000,"open":523.8,"high":524,"low":522,"close":524,"volume":0.49559998512268066},{"timestamp":1742351040000,"open":522,"high":524,"low":522,"close":524,"volume":0.2890999913215637},{"timestamp":1742351100000,"open":524,"high":524.2,"low":522.2,"close":524.2,"volume":0.8672999739646912},{"timestamp":1742351160000,"open":524.1,"high":524.2,"low":524.1,"close":524.1,"volume":0.3303999900817871},{"timestamp":1742351220000,"open":524.1,"high":524.5,"low":524.1,"close":524.4,"volume":0.5781999826431274},{"timestamp":1742351280000,"open":524.5,"high":524.6,"low":524.4,"close":524.4,"volume":0.5781999826431274},{"timestamp":1742351340000,"open":524.5,"high":524.6,"low":522.6,"close":522.6,"volume":0.3303999900817871},{"timestamp":1742355060000,"open":521.1,"high":523,"low":521,"close":521.1,"volume":0.2890999913215637},{"timestamp":1742355180000,"open":521,"high":521,"low":521,"close":521,"volume":0.04129999876022339},{"timestamp":1742355240000,"open":522.8,"high":522.8,"low":521,"close":521,"volume":0.3303999900817871},{"timestamp":1742355300000,"open":521,"high":522.7,"low":520.6,"close":520.7,"volume":0.536899983882904},{"timestamp":1742355360000,"open":520.6,"high":522.3,"low":520.5,"close":520.5,"volume":0.24779999256134033},{"timestamp":1742355420000,"open":520.5,"high":520.5,"low":520.4,"close":520.4,"volume":0.12389999628067017},{"timestamp":1742355480000,"open":522.3,"high":522.5,"low":520.4,"close":520.5,"volume":0.4542999863624573},{"timestamp":1742355540000,"open":520.5,"high":520.5,"low":520.5,"close":520.5,"volume":0.12389999628067017},{"timestamp":1742355600000,"open":520.5,"high":522.2,"low":519.9,"close":522.2,"volume":0.8259999752044678},{"timestamp":1742355660000,"open":519.9,"high":522.3,"low":519.9,"close":520.3,"volume":0.7020999789237976},{"timestamp":1742355720000,"open":520.4,"high":521.9,"low":520.3,"close":520.3,"volume":0.24779999256134033},{"timestamp":1742355780000,"open":520.3,"high":520.3,"low":519.8,"close":519.8,"volume":0.20649999380111694},{"timestamp":1742355840000,"open":521.7,"high":521.7,"low":519.8,"close":519.8,"volume":0.16519999504089355},{"timestamp":1742355900000,"open":521.6,"high":521.6,"low":519.6,"close":521.4,"volume":0.4129999876022339},{"timestamp":1742355960000,"open":519.6,"high":521.3,"low":519.5,"close":519.7,"volume":0.4129999876022339},{"timestamp":1742356020000,"open":519.7,"high":521.6,"low":519.6,"close":519.6,"volume":0.2890999913215637},{"timestamp":1742356080000,"open":519.7,"high":521,"low":518.6,"close":518.6,"volume":0.8672999739646912},{"timestamp":1742356140000,"open":519.2,"high":519.2,"low":516.9,"close":516.9,"volume":0.7020999789237976},{"timestamp":1742356200000,"open":519,"high":519.1,"low":516.5,"close":516.5,"volume":1.0325000286102295},{"timestamp":1742356260000,"open":516.5,"high":518.9,"low":516.5,"close":518.8,"volume":0.4542999863624573},{"timestamp":1742356320000,"open":516.9,"high":518.9,"low":516.9,"close":517,"volume":0.20649999380111694},{"timestamp":1742356380000,"open":517.1,"high":519,"low":517.1,"close":519,"volume":0.24779999256134033},{"timestamp":1742356440000,"open":517.2,"high":519.2,"low":517.1,"close":517.1,"volume":0.16519999504089355},{"timestamp":1742356500000,"open":517.2,"high":519.6,"low":517.2,"close":519.3,"volume":0.7020999789237976},{"timestamp":1742356560000,"open":519.3,"high":519.3,"low":517.3,"close":517.3,"volume":0.3303999900817871},{"timestamp":1742356620000,"open":517.4,"high":518.9,"low":516.9,"close":517.2,"volume":0.8259999752044678},{"timestamp":1742356680000,"open":517.3,"high":519.7,"low":517.2,"close":519.6,"volume":0.536899983882904},{"timestamp":1742356740000,"open":519.6,"high":519.7,"low":517.3,"close":519.7,"volume":0.7020999789237976},{"timestamp":1742356800000,"open":517.7,"high":519.9,"low":517.7,"close":519.8,"volume":0.7846999764442444},{"timestamp":1742356860000,"open":517.9,"high":520.2,"low":517.9,"close":520.1,"volume":0.20649999380111694},{"timestamp":1742356920000,"open":520.1,"high":520.1,"low":518,"close":518.3,"volume":0.20649999380111694},{"timestamp":1742357040000,"open":518.1,"high":518.2,"low":518.1,"close":518.1,"volume":0.3303999900817871},{"timestamp":1742357100000,"open":518.2,"high":519.8,"low":518,"close":518,"volume":0.536899983882904},{"timestamp":1742357160000,"open":517.9,"high":519.8,"low":517.7,"close":519.8,"volume":0.3716999888420105},{"timestamp":1742357220000,"open":517.9,"high":518,"low":517.9,"close":517.9,"volume":0.16519999504089355},{"timestamp":1742357280000,"open":517.9,"high":519.4,"low":517.6,"close":517.6,"volume":0.20649999380111694},{"timestamp":1742357340000,"open":519.5,"high":519.5,"low":517.2,"close":519.1,"volume":0.5781999826431274},{"timestamp":1742357400000,"open":517.3,"high":519,"low":516.9,"close":516.9,"volume":1.5693999528884888},{"timestamp":1742357460000,"open":518.6,"high":518.8,"low":516.7,"close":518.5,"volume":1.1563999652862549},{"timestamp":1742357520000,"open":516.8,"high":516.8,"low":516,"close":516,"volume":1.2389999628067017},{"timestamp":1742357580000,"open":516.1,"high":517.8,"low":515.7,"close":517.7,"volume":0.9498999714851379},{"timestamp":1742357640000,"open":516,"high":517.7,"low":515.5,"close":515.6,"volume":0.9911999702453613},{"timestamp":1742357700000,"open":515.5,"high":518,"low":515.5,"close":515.5,"volume":0.8259999752044678},{"timestamp":1742357760000,"open":515.6,"high":517.5,"low":515.4,"close":515.5,"volume":0.8259999752044678},{"timestamp":1742357820000,"open":517.4,"high":517.4,"low":515.4,"close":517.4,"volume":0.6194999814033508},{"timestamp":1742357880000,"open":517.4,"high":517.4,"low":517.1,"close":517.3,"volume":0.3303999900817871},{"timestamp":1742357940000,"open":517.1,"high":517.3,"low":517.1,"close":517.3,"volume":0.16519999504089355},{"timestamp":1742358000000,"open":517.2,"high":520.1,"low":516.4,"close":517.9,"volume":1.610700011253357},{"timestamp":1742358060000,"open":517.9,"high":520.1,"low":517.9,"close":518,"volume":1.1151000261306763},{"timestamp":1742358120000,"open":517.9,"high":519.8,"low":517.6,"close":517.6,"volume":0.8672999739646912},{"timestamp":1742358180000,"open":517.6,"high":519.6,"low":517.6,"close":518,"volume":0.743399977684021},{"timestamp":1742358240000,"open":518,"high":518,"low":518,"close":518,"volume":0.08259999752044678},{"timestamp":1742358300000,"open":517.9,"high":519.9,"low":517.7,"close":519.8,"volume":0.9498999714851379},{"timestamp":1742358360000,"open":517.9,"high":519.6,"low":517.4,"close":517.4,"volume":0.9498999714851379},{"timestamp":1742358420000,"open":517.4,"high":519.5,"low":517.3,"close":517.3,"volume":0.4542999863624573},{"timestamp":1742358480000,"open":517.3,"high":519.6,"low":517.3,"close":517.7,"volume":0.4129999876022339},{"timestamp":1742358540000,"open":517.7,"high":517.7,"low":517.6,"close":517.6,"volume":0.12389999628067017},{"timestamp":1742358600000,"open":519.5,"high":519.5,"low":519.5,"close":519.5,"volume":0.04129999876022339},{"timestamp":1742358660000,"open":519.4,"high":519.4,"low":517.4,"close":517.4,"volume":0.08259999752044678},{"timestamp":1742358720000,"open":517.5,"high":519.3,"low":517.3,"close":517.3,"volume":0.4129999876022339},{"timestamp":1742358780000,"open":519.3,"high":519.3,"low":517.4,"close":517.5,"volume":0.12389999628067017},{"timestamp":1742358840000,"open":519.2,"high":519.2,"low":519.2,"close":519.2,"volume":0.04129999876022339},{"timestamp":1742358900000,"open":519.3,"high":520,"low":517.4,"close":517.5,"volume":1.1563999652862549},{"timestamp":1742358960000,"open":517.8,"high":519.8,"low":517.7,"close":517.7,"volume":0.3716999888420105},{"timestamp":1742359020000,"open":519.7,"high":519.7,"low":517.7,"close":519.6,"volume":0.3303999900817871},{"timestamp":1742359080000,"open":517.7,"high":517.8,"low":517.7,"close":517.7,"volume":0.20649999380111694},{"timestamp":1742359140000,"open":517.8,"high":519.5,"low":517.4,"close":517.5,"volume":0.743399977684021},{"timestamp":1742359200000,"open":519.2,"high":519.3,"low":517.4,"close":519.3,"volume":0.16519999504089355},{"timestamp":1742359260000,"open":517.4,"high":519.3,"low":517.3,"close":519.1,"volume":0.4542999863624573},{"timestamp":1742359320000,"open":517.3,"high":517.4,"low":517.2,"close":517.3,"volume":0.4129999876022339},{"timestamp":1742359380000,"open":519,"high":519.2,"low":517.2,"close":519.1,"volume":0.49559998512268066},{"timestamp":1742359440000,"open":519,"high":519.2,"low":517.2,"close":517.2,"volume":0.2890999913215637},{"timestamp":1742359500000,"open":517.2,"high":519.1,"low":517.2,"close":517.3,"volume":0.24779999256134033},{"timestamp":1742359560000,"open":519.2,"high":519.3,"low":517.1,"close":519.3,"volume":0.8259999752044678},{"timestamp":1742359620000,"open":519.4,"high":519.5,"low":517.3,"close":519.1,"volume":0.9498999714851379},{"timestamp":1742359680000,"open":517.3,"high":519.1,"low":517.2,"close":517.2,"volume":0.16519999504089355},{"timestamp":1742359740000,"open":519.2,"high":519.2,"low":517.2,"close":519.2,"volume":0.4542999863624573},{"timestamp":1742359800000,"open":517.2,"high":519.2,"low":517.2,"close":519.2,"volume":0.743399977684021},{"timestamp":1742359860000,"open":517.3,"high":519.2,"low":517.2,"close":517.3,"volume":0.5781999826431274},{"timestamp":1742359920000,"open":517.2,"high":517.2,"low":517.2,"close":517.2,"volume":0.04129999876022339},{"timestamp":1742359980000,"open":517.3,"high":517.3,"low":517.2,"close":517.3,"volume":0.12389999628067017},{"timestamp":1742360040000,"open":519.1,"high":519.3,"low":517.3,"close":517.3,"volume":0.4129999876022339},{"timestamp":1742360100000,"open":517.3,"high":519.6,"low":517.3,"close":517.6,"volume":0.7846999764442444},{"timestamp":1742360160000,"open":517.6,"high":519.3,"low":517.3,"close":517.3,"volume":0.536899983882904},{"timestamp":1742360220000,"open":517.3,"high":519.2,"low":517.1,"close":518.9,"volume":1.5281000137329102},{"timestamp":1742360280000,"open":518.9,"high":519.2,"low":518.8,"close":519.1,"volume":0.3303999900817871},{"timestamp":1742360340000,"open":519,"high":519.1,"low":517.2,"close":519.1,"volume":0.3716999888420105},{"timestamp":1742360400000,"open":519.1,"high":519.2,"low":517.2,"close":519.2,"volume":0.7020999789237976},{"timestamp":1742360460000,"open":517.2,"high":519.1,"low":517.1,"close":519.1,"volume":1.2803000211715698},{"timestamp":1742360520000,"open":519,"high":519.2,"low":518.9,"close":519.2,"volume":0.4129999876022339},{"timestamp":1742360580000,"open":519.2,"high":519.4,"low":517.2,"close":517.3,"volume":0.49559998512268066},{"timestamp":1742360640000,"open":519.2,"high":519.2,"low":517.2,"close":519,"volume":0.6607999801635742},{"timestamp":1742360700000,"open":519.1,"high":519.2,"low":517.1,"close":517.3,"volume":0.9498999714851379},{"timestamp":1742360760000,"open":519.1,"high":519.1,"low":517.1,"close":519.1,"volume":0.49559998512268066},{"timestamp":1742360820000,"open":519,"high":519.1,"low":517.1,"close":519,"volume":0.743399977684021},{"timestamp":1742360880000,"open":519.2,"high":519.2,"low":517,"close":518.9,"volume":1.073799967765808},{"timestamp":1742360940000,"open":517.1,"high":517.1,"low":517.1,"close":517.1,"volume":0.16519999504089355},{"timestamp":1742361000000,"open":517,"high":519,"low":517,"close":518.9,"volume":0.7846999764442444},{"timestamp":1742361060000,"open":519.1,"high":519.6,"low":517.3,"close":519.6,"volume":1.0118999481201172},{"timestamp":1742361120000,"open":519.5,"high":519.5,"low":517.5,"close":517.6,"volume":1.1563999652862549},{"timestamp":1742361180000,"open":517.7,"high":519.3,"low":517.2,"close":517.2,"volume":0.743399977684021},{"timestamp":1742361240000,"open":519.3,"high":519.4,"low":517.2,"close":519.4,"volume":0.6194999814033508},{"timestamp":1742361300000,"open":519.2,"high":519.5,"low":517.5,"close":517.7,"volume":0.536899983882904},{"timestamp":1742361360000,"open":517.6,"high":519.8,"low":517.6,"close":517.7,"volume":1.073799967765808},{"timestamp":1742361420000,"open":517.7,"high":519.7,"low":517.6,"close":519.7,"volume":0.4542999863624573},{"timestamp":1742361480000,"open":519.7,"high":519.7,"low":519.6,"close":519.6,"volume":0.3303999900817871},{"timestamp":1742361540000,"open":519.6,"high":519.7,"low":517.7,"close":519.6,"volume":0.3303999900817871},{"timestamp":1742361600000,"open":519.7,"high":519.7,"low":517.7,"close":519.6,"volume":0.5781999826431274},{"timestamp":1742361660000,"open":517.8,"high":519.6,"low":517.6,"close":517.8,"volume":0.49559998512268066},{"timestamp":1742361720000,"open":517.8,"high":519.6,"low":517.8,"close":519.5,"volume":0.3716999888420105},{"timestamp":1742361780000,"open":519.4,"high":519.8,"low":517.7,"close":517.9,"volume":0.9498999714851379},{"timestamp":1742361840000,"open":519.7,"high":519.9,"low":517.8,"close":519.7,"volume":1.197700023651123},{"timestamp":1742361900000,"open":517.9,"high":519.8,"low":517.9,"close":519.8,"volume":0.6607999801635742},{"timestamp":1742361960000,"open":519.7,"high":519.9,"low":517.8,"close":517.9,"volume":0.6194999814033508},{"timestamp":1742362020000,"open":517.8,"high":517.9,"low":517.8,"close":517.8,"volume":0.2890999913215637},{"timestamp":1742362080000,"open":519.7,"high":519.8,"low":517.8,"close":517.9,"volume":0.20649999380111694},{"timestamp":1742362140000,"open":517.8,"high":519.8,"low":517.7,"close":519.6,"volume":0.6607999801635742},{"timestamp":1742362200000,"open":519.6,"high":519.8,"low":519.6,"close":519.7,"volume":0.7020999789237976},{"timestamp":1742362260000,"open":519.8,"high":519.8,"low":519.6,"close":519.8,"volume":0.5781999826431274},{"timestamp":1742362320000,"open":519.9,"high":520,"low":517.7,"close":519.8,"volume":0.7846999764442444},{"timestamp":1742362380000,"open":519.8,"high":519.8,"low":518,"close":519.6,"volume":0.7020999789237976},{"timestamp":1742362440000,"open":519.7,"high":519.8,"low":519.6,"close":519.7,"volume":0.3716999888420105},{"timestamp":1742362500000,"open":519.8,"high":519.8,"low":517.8,"close":519.6,"volume":0.4129999876022339},{"timestamp":1742362560000,"open":517.7,"high":519.7,"low":517.7,"close":519.6,"volume":0.20649999380111694},{"timestamp":1742362620000,"open":517.7,"high":519.7,"low":517.7,"close":517.7,"volume":0.4129999876022339},{"timestamp":1742362680000,"open":517.7,"high":519.5,"low":517.7,"close":519.4,"volume":0.16519999504089355},{"timestamp":1742362740000,"open":517.6,"high":517.7,"low":517.6,"close":517.7,"volume":0.3716999888420105},{"timestamp":1742362800000,"open":517.5,"high":519.6,"low":517.5,"close":517.6,"volume":0.4542999863624573},{"timestamp":1742362860000,"open":517.7,"high":519.5,"low":517.5,"close":517.5,"volume":1.0325000286102295},{"timestamp":1742362920000,"open":517.6,"high":519.5,"low":517.6,"close":517.7,"volume":0.12389999628067017},{"timestamp":1742362980000,"open":517.6,"high":519.6,"low":517.6,"close":517.6,"volume":0.49559998512268066},{"timestamp":1742363040000,"open":519.4,"high":519.6,"low":517.5,"close":517.7,"volume":0.6815000176429749},{"timestamp":1742363100000,"open":519.6,"high":519.6,"low":517.5,"close":519.4,"volume":0.2890999913215637},{"timestamp":1742363160000,"open":519.5,"high":519.5,"low":519.4,"close":519.4,"volume":0.24779999256134033},{"timestamp":1742363220000,"open":519.4,"high":519.5,"low":517.5,"close":517.6,"volume":0.6607999801635742},{"timestamp":1742363280000,"open":517.5,"high":519.2,"low":517.2,"close":519,"volume":0.8259999752044678},{"timestamp":1742363340000,"open":519,"high":519.3,"low":517.1,"close":517.2,"volume":1.1151000261306763},{"timestamp":1742363400000,"open":517.3,"high":519.1,"low":517.2,"close":519.1,"volume":0.8259999752044678},{"timestamp":1742363460000,"open":519,"high":519.3,"low":517.1,"close":519.3,"volume":0.7846999764442444},{"timestamp":1742363520000,"open":519.2,"high":519.4,"low":517.4,"close":517.5,"volume":0.49559998512268066},{"timestamp":1742363580000,"open":517.5,"high":519.3,"low":517.3,"close":519.3,"volume":0.536899983882904},{"timestamp":1742363640000,"open":517.4,"high":519.2,"low":517.2,"close":517.2,"volume":0.9085999727249146},{"timestamp":1742363700000,"open":517.2,"high":519.4,"low":517.2,"close":519.3,"volume":0.9085999727249146},{"timestamp":1742363760000,"open":519.3,"high":519.4,"low":517.3,"close":519.3,"volume":0.7846999764442444},{"timestamp":1742363820000,"open":519.3,"high":519.4,"low":517.1,"close":517.1,"volume":0.7846999764442444},{"timestamp":1742363880000,"open":517.1,"high":517.2,"low":517,"close":517,"volume":0.7020999789237976}]