[{"timestamp":1742342400000,"open":438.6,"high":438.6,"low":438.6,"close":438.6,"volume":0.05009999871253967},{"timestamp":1742342460000,"open":438.9,"high":440,"low":438.9,"close":439,"volume":0.15029999613761902},{"timestamp":1742342520000,"open":439.9,"high":439.9,"low":438.7,"close":439,"volume":0.6011999845504761},{"timestamp":1742342700000,"open":438.4,"high":439.2,"low":436.3,"close":437.1,"volume":1.252500057220459},{"timestamp":1742342760000,"open":437,"high":439.2,"low":436.9,"close":437.2,"volume":1.6031999588012695},{"timestamp":1742342820000,"open":437.1,"high":439.7,"low":436.9,"close":437.4,"volume":2.0541000366210938},{"timestamp":1742342880000,"open":437.3,"high":439.7,"low":437.3,"close":437.8,"volume":1.6533000469207764},{"timestamp":1742342940000,"open":439.7,"high":440.9,"low":437.6,"close":440.6,"volume":2.1542999744415283},{"timestamp":1742343000000,"open":440.5,"high":440.5,"low":438.4,"close":440.5,"volume":0.2003999948501587},{"timestamp":1742343060000,"open":438.4,"high":440.3,"low":438.2,"close":438.2,"volume":0.8015999794006348},{"timestamp":1742343120000,"open":438.1,"high":440,"low":437.8,"close":439.5,"volume":2.254499912261963},{"timestamp":1742343180000,"open":439.5,"high":440.2,"low":437.9,"close":439.9,"volume":1.853700041770935},{"timestamp":1742343240000,"open":438.1,"high":440.1,"low":437.8,"close":439.8,"volume":1.9038000106811523},{"timestamp":1742343300000,"open":439.7,"high":440.2,"low":437.4,"close":440.2,"volume":2.3547000885009766},{"timestamp":1742343360000,"open":440,"high":441.9,"low":440,"close":441.7,"volume":1.5530999898910522},{"timestamp":1742343420000,"open":441.5,"high":441.6,"low":440.8,"close":441.1,"volume":1.252500057220459},{"timestamp":1742343480000,"open":440.6,"high":440.7,"low":440,"close":440.1,"volume":1.0520999431610107},{"timestamp":1742343540000,"open":440,"high":440,"low":439.1,"close":439.2,"volume":0.6011999845504761},{"timestamp":1742343600000,"open":439.2,"high":439.3,"low":434.7,"close":439.2,"volume":0.9519000053405762},{"timestamp":1742343660000,"open":439.2,"high":439.7,"low":439.2,"close":439.5,"volume":0.5009999871253967},{"timestamp":1742343720000,"open":439.6,"high":439.7,"low":439.3,"close":439.6,"volume":0.9017999768257141},{"timestamp":1742343780000,"open":439.7,"high":439.7,"low":439.3,"close":439.4,"volume":0.6011999845504761},{"timestamp":1742343840000,"open":439.5,"high":439.5,"low":439.2,"close":439.2,"volume":0.3506999909877777},{"timestamp":1742343900000,"open":439.1,"high":439.4,"low":439,"close":439.3,"volume":0.6011999845504761},{"timestamp":1742343960000,"open":439.4,"high":440,"low":437.6,"close":439.5,"volume":1.7034000158309937},{"timestamp":1742344020000,"open":437.7,"high":439.6,"low":437.4,"close":439,"volume":2.5550999641418457},{"timestamp":1742344080000,"open":439,"high":439.3,"low":437.3,"close":439.2,"volume":2.254499912261963},{"timestamp":1742344140000,"open":439.2,"high":439.2,"low":437.2,"close":439.1,"volume":1.6031999588012695},{"timestamp":1742344200000,"open":439.1,"high":439.5,"low":437.3,"close":438.6,"volume":2.1041998863220215},{"timestamp":1742344260000,"open":438.7,"high":439.1,"low":437,"close":439,"volume":2.454900026321411},{"timestamp":1742344320000,"open":438.8,"high":439,"low":436.5,"close":437.7,"volume":2.4047999382019043},{"timestamp":1742344380000,"open":437.6,"high":438.6,"low":436.1,"close":438.6,"volume":1.6031999588012695},{"timestamp":1742344440000,"open":438.6,"high":439.1,"low":436.6,"close":438.7,"volume":2.0541000366210938},{"timestamp":1742344500000,"open":438.9,"high":439.1,"low":436.9,"close":439.1,"volume":1.6533000469207764},{"timestamp":1742344560000,"open":439.2,"high":439.3,"low":437.1,"close":439.2,"volume":2.254499912261963},{"timestamp":1742344620000,"open":439.1,"high":439.5,"low":437.4,"close":439.5,"volume":2.1542999744415283},{"timestamp":1742344680000,"open":439.4,"high":439.6,"low":437.5,"close":437.5,"volume":1.6031999588012695},{"timestamp":1742344740000,"open":437.5,"high":438.9,"low":436.9,"close":438.6,"volume":1.853700041770935},{"timestamp":1742344800000,"open":438.5,"high":438.9,"low":436.8,"close":438.7,"volume":2.0541000366210938},{"timestamp":1742344860000,"open":438.6,"high":439,"low":438.6,"close":438.9,"volume":1.6533000469207764},{"timestamp":1742344920000,"open":438.9,"high":439,"low":436.8,"close":438.9,"volume":1.4529000520706177},{"timestamp":1742344980000,"open":438.8,"high":438.9,"low":436.8,"close":438.7,"volume":1.3526999950408936},{"timestamp":1742345040000,"open":438.9,"high":438.9,"low":436.1,"close":436.4,"volume":2.6052000522613525},{"timestamp":1742345100000,"open":436.4,"high":438.6,"low":436.4,"close":436.4,"volume":1.1022000312805176},{"timestamp":1742345160000,"open":438.5,"high":438.6,"low":436.4,"close":436.7,"volume":1.252500057220459},{"timestamp":1742345220000,"open":436.8,"high":438.5,"low":436.2,"close":438.1,"volume":1.3026000261306763},{"timestamp":1742345280000,"open":436.2,"high":438.2,"low":436,"close":437.7,"volume":2.3046000003814697},{"timestamp":1742345340000,"open":437.9,"high":437.9,"low":436.8,"close":437.5,"volume":1.853700041770935},{"timestamp":1742345400000,"open":437.6,"high":438,"low":436.8,"close":438,"volume":1.6533000469207764},{"timestamp":1742345460000,"open":438,"high":438.4,"low":436.9,"close":438.4,"volume":1.17739999294281},{"timestamp":1742345520000,"open":438.5,"high":438.8,"low":436.8,"close":436.8,"volume":1.3526999950408936},{"timestamp":1742345580000,"open":438.5,"high":438.6,"low":436.8,"close":438.4,"volume":2.1041998863220215},{"timestamp":1742345640000,"open":438.2,"high":438.3,"low":436.8,"close":438,"volume":2.4047999382019043},{"timestamp":1742345700000,"open":437.9,"high":438,"low":436.8,"close":437.8,"volume":2.454900026321411},{"timestamp":1742345760000,"open":436.8,"high":438.2,"low":436.8,"close":436.9,"volume":2.1041998863220215},{"timestamp":1742345820000,"open":436.8,"high":438,"low":436.8,"close":437.8,"volume":1.9038000106811523},{"timestamp":1742345880000,"open":438,"high":438.2,"low":436.8,"close":438.1,"volume":2.8557000160217285},{"timestamp":1742345940000,"open":438.3,"high":438.3,"low":436.8,"close":436.8,"volume":2.204400062561035},{"timestamp":1742346000000,"open":436.9,"high":438.3,"low":436.8,"close":438.1,"volume":2.1041998863220215},{"timestamp":1742346060000,"open":438.2,"high":438.4,"low":436.8,"close":438.3,"volume":1.3526999950408936},{"timestamp":1742346120000,"open":438.3,"high":438.5,"low":436.8,"close":438,"volume":1.2023999691009521},{"timestamp":1742346180000,"open":438.2,"high":438.5,"low":436.8,"close":438.5,"volume":1.4027999639511108},{"timestamp":1742346240000,"open":438.4,"high":438.6,"low":436.8,"close":438.4,"volume":1.4027999639511108},{"timestamp":1742346300000,"open":438.6,"high":438.7,"low":436.8,"close":438.4,"volume":1.6031999588012695},{"timestamp":1742346360000,"open":438.4,"high":438.4,"low":436.8,"close":438.2,"volume":1.1523000001907349},{"timestamp":1742346420000,"open":438.2,"high":438.4,"low":436.8,"close":436.8,"volume":1.7034000158309937},{"timestamp":1742346480000,"open":438,"high":438.2,"low":436.8,"close":436.8,"volume":1.753499984741211},{"timestamp":1742346540000,"open":436.8,"high":438,"low":436.8,"close":436.8,"volume":1.853700041770935},{"timestamp":1742346600000,"open":436.8,"high":438.1,"low":436.8,"close":437.9,"volume":1.0019999742507935},{"timestamp":1742346660000,"open":438.1,"high":438.2,"low":436.8,"close":436.9,"volume":1.9538999795913696},{"timestamp":1742346720000,"open":436.9,"high":438.1,"low":436.8,"close":438.1,"volume":0.7013999819755554},{"timestamp":1742346780000,"open":438,"high":438.2,"low":436.8,"close":438.2,"volume":0.30059999227523804},{"timestamp":1742346840000,"open":438,"high":438.2,"low":438,"close":438.1,"volume":0.15029999613761902},{"timestamp":1742346900000,"open":438.2,"high":438.3,"low":436.8,"close":436.8,"volume":0.5511000156402588},{"timestamp":1742346960000,"open":438.1,"high":438.3,"low":436.8,"close":438.1,"volume":1.1523000001907349},{"timestamp":1742347020000,"open":438,"high":438.1,"low":436.8,"close":436.9,"volume":1.9038000106811523},{"timestamp":1742347080000,"open":437.2,"high":437.3,"low":436.8,"close":437.2,"volume":1.1523000001907349},{"timestamp":1742347140000,"open":437.3,"high":437.3,"low":436.2,"close":436.3,"volume":0.7515000104904175},{"timestamp":1742347200000,"open":436.2,"high":437.1,"low":434.6,"close":437.1,"volume":2.329699993133545},{"timestamp":1742347260000,"open":436.9,"high":437.4,"low":435.4,"close":437.3,"volume":1.6031999588012695},{"timestamp":1742347320000,"open":437,"high":437.4,"low":435.3,"close":437.2,"volume":0.9017999768257141},{"timestamp":1742347380000,"open":435.3,"high":437.2,"low":435.2,"close":437.2,"volume":1.252500057220459},{"timestamp":1742347440000,"open":437.1,"high":437.2,"low":435.2,"close":437.1,"volume":0.8517000079154968},{"timestamp":1742347500000,"open":437.2,"high":437.2,"low":435,"close":436.6,"volume":1.503000020980835},{"timestamp":1742347560000,"open":436.6,"high":437.1,"low":436.6,"close":437.1,"volume":1.0520999431610107},{"timestamp":1742347620000,"open":436.9,"high":436.9,"low":436.7,"close":436.8,"volume":0.4343000054359436},{"timestamp":1742347680000,"open":436.7,"high":436.7,"low":436.6,"close":436.7,"volume":0.25049999356269836},{"timestamp":1742347740000,"open":436.6,"high":436.7,"low":436.5,"close":436.6,"volume":0.5511000156402588},{"timestamp":1742347800000,"open":436.6,"high":436.8,"low":436.6,"close":436.7,"volume":0.25049999356269836},{"timestamp":1742347860000,"open":436.7,"high":436.7,"low":436.6,"close":436.6,"volume":0.10019999742507935},{"timestamp":1742347920000,"open":436.8,"high":436.8,"low":436.6,"close":436.7,"volume":0.2003999948501587},{"timestamp":1742347980000,"open":436.7,"high":436.7,"low":436.5,"close":436.6,"volume":0.4007999897003174},{"timestamp":1742348040000,"open":436.5,"high":436.5,"low":436.5,"close":436.5,"volume":0.05009999871253967},{"timestamp":1742348100000,"open":436.8,"high":437,"low":436.8,"close":436.9,"volume":0.6011999845504761},{"timestamp":1742348160000,"open":436.9,"high":436.9,"low":436.9,"close":436.9,"volume":0.05009999871253967},{"timestamp":1742348220000,"open":434.4,"high":436.3,"low":434.1,"close":436,"volume":1.853700041770935},{"timestamp":1742348280000,"open":436.2,"high":436.4,"low":436,"close":436.4,"volume":1.1273000240325928},{"timestamp":1742348340000,"open":436.3,"high":436.5,"low":434.1,"close":436.2,"volume":1.3526999950408936},{"timestamp":1742348400000,"open":436,"high":436.5,"low":434.1,"close":436.3,"volume":1.4529000520706177},{"timestamp":1742348460000,"open":434.4,"high":436.6,"low":434.4,"close":436.5,"volume":0.7013999819755554},{"timestamp":1742348520000,"open":436.6,"high":436.7,"low":436.5,"close":436.5,"volume":0.7013999819755554},{"timestamp":1742348580000,"open":436.4,"high":436.6,"low":434.5,"close":436.4,"volume":1.3526999950408936},{"timestamp":1742348640000,"open":436.5,"high":436.7,"low":434.5,"close":436.5,"volume":1.2023999691009521},{"timestamp":1742348700000,"open":436.5,"high":436.6,"low":436.3,"close":436.5,"volume":0.8517000079154968},{"timestamp":1742348760000,"open":436.4,"high":436.6,"low":434.5,"close":436,"volume":1.503000020980835},{"timestamp":1742348820000,"open":436,"high":436.3,"low":434.5,"close":436,"volume":1.252500057220459},{"timestamp":1742348880000,"open":434.2,"high":436.5,"low":434.1,"close":436.4,"volume":1.17739999294281},{"timestamp":1742348940000,"open":436.4,"high":436.4,"low":434.3,"close":435.9,"volume":1.5530999898910522},{"timestamp":1742349000000,"open":436,"high":436.1,"low":434.1,"close":434.2,"volume":1.3026000261306763},{"timestamp":1742349060000,"open":434.2,"high":436,"low":434.1,"close":435.7,"volume":1.252500057220459},{"timestamp":1742349120000,"open":436,"high":436,"low":435.7,"close":435.8,"volume":0.7515000104904175},{"timestamp":1742349180000,"open":435.7,"high":435.8,"low":433.8,"close":435.8,"volume":1.4027999639511108},{"timestamp":1742349240000,"open":435.9,"high":436.1,"low":434,"close":435.9,"volume":1.1022000312805176},{"timestamp":1742349300000,"open":434.1,"high":436.1,"low":433.9,"close":433.9,"volume":1.1022000312805176},{"timestamp":1742349360000,"open":434,"high":435.8,"low":433.7,"close":433.8,"volume":0.7515000104904175},{"timestamp":1742349420000,"open":433.7,"high":435.7,"low":433.6,"close":433.6,"volume":0.9017999768257141},{"timestamp":1742349480000,"open":435.5,"high":435.7,"low":433.6,"close":435.4,"volume":1.853700041770935},{"timestamp":1742349540000,"open":435.3,"high":435.5,"low":433.4,"close":435.3,"volume":0.9519000053405762},{"timestamp":1742349600000,"open":435.4,"high":435.6,"low":433.4,"close":435.5,"volume":1.5530999898910522},{"timestamp":1742349660000,"open":433.6,"high":435.3,"low":433.5,"close":433.5,"volume":0.5009999871253967},{"timestamp":1742349720000,"open":435.3,"high":435.3,"low":433.2,"close":435,"volume":1.4027999639511108},{"timestamp":1742349780000,"open":435.1,"high":435.1,"low":432.5,"close":434.4,"volume":1.7034000158309937},{"timestamp":1742349840000,"open":434.5,"high":434.5,"low":432.4,"close":434.4,"volume":1.3526999950408936},{"timestamp":1742349900000,"open":434.4,"high":434.9,"low":432.8,"close":434.7,"volume":1.6282999515533447},{"timestamp":1742349960000,"open":434.8,"high":435,"low":432.7,"close":434.6,"volume":1.4529000520706177},{"timestamp":1742350020000,"open":432.8,"high":434.8,"low":432.6,"close":432.7,"volume":1.6031999588012695},{"timestamp":1742350080000,"open":432.6,"high":434.4,"low":432.4,"close":434.2,"volume":1.9038000106811523},{"timestamp":1742350140000,"open":434.4,"high":434.8,"low":434.3,"close":434.7,"volume":0.9017999768257141},{"timestamp":1742350200000,"open":434.7,"high":434.7,"low":432.6,"close":434.4,"volume":0.6513000130653381},{"timestamp":1742350260000,"open":434.6,"high":434.6,"low":432.5,"close":434.3,"volume":1.4027999639511108},{"timestamp":1742350320000,"open":434.4,"high":434.6,"low":434.3,"close":434.5,"volume":0.8517000079154968},{"timestamp":1742350380000,"open":434.5,"high":434.5,"low":432.6,"close":434.4,"volume":1.2023999691009521},{"timestamp":1742350440000,"open":432.5,"high":434.6,"low":432.4,"close":434.4,"volume":1.6282999515533447},{"timestamp":1742350500000,"open":434.4,"high":434.5,"low":434.4,"close":434.4,"volume":0.3506999909877777},{"timestamp":1742350560000,"open":434.5,"high":434.6,"low":434.4,"close":434.5,"volume":0.5009999871253967},{"timestamp":1742350620000,"open":434.5,"high":434.9,"low":434.5,"close":434.6,"volume":0.5511000156402588},{"timestamp":1742350680000,"open":434.7,"high":434.8,"low":434.6,"close":434.8,"volume":0.5511000156402588},{"timestamp":1742350740000,"open":434.9,"high":434.9,"low":434.7,"close":434.8,"volume":0.6011999845504761},{"timestamp":1742350800000,"open":434.7,"high":434.9,"low":434.7,"close":434.8,"volume":0.3506999909877777},{"timestamp":1742350860000,"open":434.8,"high":434.8,"low":434.7,"close":434.7,"volume":0.15029999613761902},{"timestamp":1742350920000,"open":434.8,"high":434.8,"low":434.8,"close":434.8,"volume":0.05009999871253967},{"timestamp":1742350980000,"open":434.6,"high":434.9,"low":434.6,"close":434.9,"volume":0.30059999227523804},{"timestamp":1742351040000,"open":434.8,"high":434.9,"low":434.8,"close":434.8,"volume":0.2003999948501587},{"timestamp":1742351100000,"open":434.8,"high":435.2,"low":434.7,"close":435.1,"volume":0.4007999897003174},{"timestamp":1742351160000,"open":435.3,"high":435.3,"low":435.1,"close":435.1,"volume":0.2003999948501587},{"timestamp":1742351220000,"open":435,"high":435.4,"low":435,"close":435.4,"volume":0.25049999356269836},{"timestamp":1742351280000,"open":435.3,"high":435.6,"low":435.2,"close":435.6,"volume":0.2003999948501587},{"timestamp":1742351340000,"open":435.3,"high":435.3,"low":435.3,"close":435.3,"volume":0.05009999871253967},{"timestamp":1742355000000,"open":435.3,"high":435.9,"low":435.3,"close":435.9,"volume":0.15029999613761902},{"timestamp":1742355060000,"open":432.7,"high":432.7,"low":432.7,"close":432.7,"volume":0.05009999871253967},{"timestamp":1742355120000,"open":432.6,"high":432.7,"low":432.2,"close":432.2,"volume":0.30059999227523804},{"timestamp":1742355180000,"open":432.1,"high":434,"low":431.6,"close":431.6,"volume":1.0019999742507935},{"timestamp":1742355240000,"open":431.7,"high":433.3,"low":430.9,"close":430.9,"volume":0.7515000104904175},{"timestamp":1742355300000,"open":430.9,"high":432.6,"low":430.9,"close":430.9,"volume":0.45089998841285706},{"timestamp":1742355360000,"open":431,"high":432.8,"low":430.9,"close":431,"volume":0.42590001225471497},{"timestamp":1742355420000,"open":431,"high":432.6,"low":431,"close":432.1,"volume":0.3506999909877777},{"timestamp":1742355480000,"open":432.1,"high":432.2,"low":432.1,"close":432.2,"volume":0.15029999613761902},{"timestamp":1742355540000,"open":430.5,"high":430.5,"low":430.3,"close":430.3,"volume":0.3506999909877777},{"timestamp":1742355600000,"open":430.3,"high":430.3,"low":430.2,"close":430.2,"volume":0.2003999948501587},{"timestamp":1742355660000,"open":430.5,"high":430.5,"low":430.4,"close":430.4,"volume":0.15029999613761902},{"timestamp":1742355720000,"open":432.3,"high":432.3,"low":430.5,"close":432,"volume":0.25049999356269836},{"timestamp":1742355780000,"open":431.9,"high":432.2,"low":431.9,"close":432.2,"volume":0.15029999613761902},{"timestamp":1742355840000,"open":432.2,"high":432.2,"low":432.1,"close":432.1,"volume":0.2003999948501587},{"timestamp":1742355900000,"open":432.2,"high":432.2,"low":432.2,"close":432.2,"volume":0.05009999871253967},{"timestamp":1742355960000,"open":432.1,"high":432.2,"low":432.1,"close":432.1,"volume":0.2003999948501587},{"timestamp":1742356020000,"open":432.1,"high":432.2,"low":432.1,"close":432.1,"volume":0.25049999356269836},{"timestamp":1742356080000,"open":432.1,"high":432.3,"low":430.3,"close":430.4,"volume":0.4343000054359436},{"timestamp":1742356140000,"open":430.3,"high":432.2,"low":430.3,"close":432.2,"volume":0.15029999613761902},{"timestamp":1742356200000,"open":430.6,"high":432.4,"low":430.4,"close":430.4,"volume":0.2003999948501587},{"timestamp":1742356260000,"open":430.4,"high":430.4,"low":430.4,"close":430.4,"volume":0.05009999871253967},{"timestamp":1742356320000,"open":430.7,"high":432.1,"low":430.4,"close":432.1,"volume":0.4007999897003174},{"timestamp":1742356380000,"open":430.4,"high":430.4,"low":430.4,"close":430.4,"volume":0.05009999871253967},{"timestamp":1742356440000,"open":430.7,"high":432.6,"low":430.6,"close":430.6,"volume":0.25049999356269836},{"timestamp":1742356500000,"open":430.5,"high":432.5,"low":430.3,"close":432.4,"volume":0.8517000079154968},{"timestamp":1742356560000,"open":432.4,"high":432.4,"low":432.3,"close":432.3,"volume":0.2003999948501587},{"timestamp":1742356620000,"open":432.4,"high":432.4,"low":432.4,"close":432.4,"volume":0.05009999871253967},{"timestamp":1742356680000,"open":432.7,"high":432.7,"low":432.4,"close":432.4,"volume":0.45089998841285706},{"timestamp":1742356740000,"open":432.4,"high":432.5,"low":432.4,"close":432.5,"volume":0.2003999948501587},{"timestamp":1742356800000,"open":432.4,"high":432.5,"low":432.4,"close":432.4,"volume":0.5009999871253967},{"timestamp":1742356860000,"open":432.4,"high":432.5,"low":432.3,"close":432.4,"volume":0.6513000130653381},{"timestamp":1742356920000,"open":432.4,"high":432.4,"low":432.3,"close":432.4,"volume":0.15029999613761902},{"timestamp":1742357040000,"open":432.3,"high":432.3,"low":431.9,"close":431.9,"volume":0.3506999909877777},{"timestamp":1742357100000,"open":432,"high":432.4,"low":431.9,"close":432.1,"volume":1.252500057220459},{"timestamp":1742357160000,"open":432.1,"high":432.3,"low":430.2,"close":432.3,"volume":1.0520999431610107},{"timestamp":1742357220000,"open":430.5,"high":430.5,"low":430.5,"close":430.5,"volume":0.05009999871253967},{"timestamp":1742357280000,"open":430.4,"high":432.3,"low":430.2,"close":432.2,"volume":0.9519000053405762},{"timestamp":1742357340000,"open":432.2,"high":432.2,"low":430.2,"close":432.1,"volume":0.25049999356269836},{"timestamp":1742357400000,"open":432,"high":432.2,"low":430.2,"close":430.2,"volume":0.8517000079154968},{"timestamp":1742357460000,"open":432,"high":432.2,"low":430.1,"close":432.1,"volume":0.45089998841285706},{"timestamp":1742357520000,"open":432.2,"high":432.4,"low":431.8,"close":432.2,"volume":1.1022000312805176},{"timestamp":1742357580000,"open":432.2,"high":432.4,"low":432.1,"close":432.3,"volume":0.4007999897003174},{"timestamp":1742357640000,"open":432.2,"high":432.4,"low":432.2,"close":432.4,"volume":0.45089998841285706},{"timestamp":1742357700000,"open":432.2,"high":432.4,"low":432.2,"close":432.2,"volume":0.2003999948501587},{"timestamp":1742357760000,"open":430.4,"high":432.2,"low":430.2,"close":430.2,"volume":1.8035999536514282},{"timestamp":1742357820000,"open":432.1,"high":432.3,"low":430.1,"close":432.2,"volume":0.9519000053405762},{"timestamp":1742357880000,"open":432.1,"high":432.3,"low":432.1,"close":432.1,"volume":0.2003999948501587},{"timestamp":1742357940000,"open":430.3,"high":431.9,"low":430.2,"close":431.9,"volume":0.45089998841285706},{"timestamp":1742358000000,"open":430.1,"high":432.2,"low":430.1,"close":432.2,"volume":0.30059999227523804},{"timestamp":1742358060000,"open":432.1,"high":432.2,"low":430.2,"close":432.1,"volume":0.7013999819755554},{"timestamp":1742358120000,"open":432.3,"high":432.5,"low":430.7,"close":430.7,"volume":0.45089998841285706},{"timestamp":1742358180000,"open":432.3,"high":432.3,"low":432.3,"close":432.3,"volume":0.05009999871253967},{"timestamp":1742358300000,"open":432.3,"high":432.8,"low":432.3,"close":432.7,"volume":0.5009999871253967},{"timestamp":1742358360000,"open":432.8,"high":432.8,"low":432.2,"close":432.5,"volume":1.1022000312805176},{"timestamp":1742358420000,"open":432.4,"high":432.5,"low":432.2,"close":432.5,"volume":0.4007999897003174},{"timestamp":1742358480000,"open":432.3,"high":432.5,"low":432.2,"close":432.2,"volume":0.9519000053405762},{"timestamp":1742358540000,"open":432.3,"high":432.3,"low":432.2,"close":432.3,"volume":0.45089998841285706},{"timestamp":1742358600000,"open":432.2,"high":432.6,"low":432.2,"close":432.3,"volume":1.6031999588012695},{"timestamp":1742358660000,"open":432.3,"high":432.4,"low":432.3,"close":432.4,"volume":0.30059999227523804},{"timestamp":1742358720000,"open":432.5,"high":432.5,"low":432.2,"close":432.3,"volume":0.6513000130653381},{"timestamp":1742358780000,"open":432.3,"high":432.3,"low":430.3,"close":430.3,"volume":0.8015999794006348},{"timestamp":1742358840000,"open":432.1,"high":432.1,"low":430.2,"close":430.3,"volume":0.45089998841285706},{"timestamp":1742358900000,"open":431.9,"high":432,"low":431.9,"close":432,"volume":0.30059999227523804},{"timestamp":1742358960000,"open":431.9,"high":432.1,"low":431.9,"close":432.1,"volume":0.3506999909877777},{"timestamp":1742359020000,"open":431.9,"high":432.1,"low":431.9,"close":432,"volume":0.25049999356269836},{"timestamp":1742359080000,"open":432,"high":432,"low":431.9,"close":431.9,"volume":0.25049999356269836},{"timestamp":1742359200000,"open":431.8,"high":431.9,"low":431.8,"close":431.8,"volume":0.15029999613761902},{"timestamp":1742359260000,"open":431.9,"high":431.9,"low":431.6,"close":431.6,"volume":0.2003999948501587},{"timestamp":1742359320000,"open":431.3,"high":431.5,"low":430.6,"close":430.9,"volume":0.6011999845504761},{"timestamp":1742359380000,"open":431,"high":431.1,"low":430.8,"close":431.1,"volume":0.5511000156402588},{"timestamp":1742359440000,"open":430.9,"high":431,"low":430.9,"close":430.9,"volume":0.25049999356269836},{"timestamp":1742359500000,"open":430.9,"high":430.9,"low":430.7,"close":430.7,"volume":0.2003999948501587},{"timestamp":1742359560000,"open":430.6,"high":430.7,"low":430.5,"close":430.5,"volume":0.2003999948501587},{"timestamp":1742359620000,"open":430.5,"high":430.6,"low":428.7,"close":430.4,"volume":0.7515000104904175},{"timestamp":1742359680000,"open":430.3,"high":430.4,"low":430.2,"close":430.2,"volume":0.25049999356269836},{"timestamp":1742359740000,"open":430.3,"high":430.4,"low":428.1,"close":430.1,"volume":1.0520999431610107},{"timestamp":1742359800000,"open":430.1,"high":430.2,"low":428,"close":428.1,"volume":1.503000020980835},{"timestamp":1742359860000,"open":430,"high":430.3,"low":428.1,"close":430.3,"volume":1.1523000001907349},{"timestamp":1742359920000,"open":430.1,"high":430.2,"low":428.3,"close":430,"volume":0.4007999897003174},{"timestamp":1742359980000,"open":429.9,"high":430.2,"low":428.1,"close":428.1,"volume":0.7515000104904175},{"timestamp":1742360040000,"open":430.1,"high":430.2,"low":428.1,"close":428.1,"volume":1.4529000520706177},{"timestamp":1742360100000,"open":428.1,"high":429.8,"low":428.1,"close":429.7,"volume":1.1022000312805176},{"timestamp":1742360160000,"open":429.7,"high":429.8,"low":429.5,"close":429.6,"volume":0.5845999717712402},{"timestamp":1742360220000,"open":429.7,"high":429.7,"low":429.5,"close":429.5,"volume":1.0019999742507935},{"timestamp":1742360280000,"open":429.5,"high":429.7,"low":429.5,"close":429.5,"volume":0.3506999909877777},{"timestamp":1742360340000,"open":429.6,"high":429.6,"low":429.6,"close":429.6,"volume":0.15029999613761902},{"timestamp":1742360400000,"open":429.5,"high":429.7,"low":429.4,"close":429.5,"volume":1.0019999742507935},{"timestamp":1742360460000,"open":429.5,"high":429.9,"low":429.5,"close":429.9,"volume":1.4027999639511108},{"timestamp":1742360520000,"open":429.8,"high":429.9,"low":429.8,"close":429.9,"volume":0.10019999742507935},{"timestamp":1742360580000,"open":429.8,"high":430,"low":429.8,"close":429.9,"volume":0.3506999909877777},{"timestamp":1742360640000,"open":430,"high":430,"low":429.9,"close":430,"volume":0.15029999613761902},{"timestamp":1742360700000,"open":429.9,"high":430,"low":429.9,"close":430,"volume":0.10019999742507935},{"timestamp":1742360760000,"open":429.9,"high":429.9,"low":429.8,"close":429.8,"volume":0.10019999742507935},{"timestamp":1742360820000,"open":429.9,"high":429.9,"low":429.8,"close":429.8,"volume":0.15029999613761902},{"timestamp":1742360940000,"open":429.8,"high":430.1,"low":429.8,"close":430.1,"volume":0.7013999819755554},{"timestamp":1742361000000,"open":430.1,"high":430.4,"low":430,"close":430.3,"volume":1.3026000261306763},{"timestamp":1742361060000,"open":430.2,"high":430.7,"low":430.2,"close":430.7,"volume":1.252500057220459},{"timestamp":1742361120000,"open":430.6,"high":430.7,"low":430.5,"close":430.5,"volume":1.252500057220459},{"timestamp":1742361180000,"open":430.6,"high":430.8,"low":430.6,"close":430.8,"volume":0.15029999613761902},{"timestamp":1742361300000,"open":430.8,"high":430.8,"low":430.7,"close":430.7,"volume":0.2003999948501587},{"timestamp":1742361360000,"open":430.8,"high":431.2,"low":428.9,"close":431.1,"volume":0.9017999768257141},{"timestamp":1742361420000,"open":431.1,"high":431.4,"low":429.4,"close":431.3,"volume":1.1022000312805176},{"timestamp":1742361480000,"open":431.2,"high":431.4,"low":429.2,"close":429.4,"volume":1.3526999950408936},{"timestamp":1742361540000,"open":429.4,"high":431.1,"low":429.3,"close":431.1,"volume":1.3526999950408936},{"timestamp":1742361600000,"open":431,"high":431.1,"low":430.9,"close":431,"volume":0.7515000104904175},{"timestamp":1742361660000,"open":430.9,"high":431.1,"low":430.9,"close":431,"volume":0.8517000079154968},{"timestamp":1742361720000,"open":430.9,"high":431,"low":429,"close":429.1,"volume":1.4529000520706177},{"timestamp":1742361780000,"open":429.1,"high":430.9,"low":429,"close":430.9,"volume":0.6513000130653381},{"timestamp":1742361840000,"open":429,"high":430.8,"low":428.8,"close":430.7,"volume":1.252500057220459},{"timestamp":1742361900000,"open":430.7,"high":430.8,"low":430.6,"close":430.7,"volume":1.2023999691009521},{"timestamp":1742361960000,"open":428.9,"high":430.7,"low":428.6,"close":430.7,"volume":1.3526999950408936},{"timestamp":1742362020000,"open":430.6,"high":430.7,"low":430.6,"close":430.7,"volume":0.7013999819755554},{"timestamp":1742362080000,"open":430.7,"high":430.8,"low":430.5,"close":430.7,"volume":0.6011999845504761},{"timestamp":1742362140000,"open":430.8,"high":430.8,"low":430.5,"close":430.5,"volume":0.8517000079154968},{"timestamp":1742362200000,"open":430.5,"high":430.7,"low":430.5,"close":430.5,"volume":0.7515000104904175},{"timestamp":1742362260000,"open":430.6,"high":430.6,"low":430.5,"close":430.5,"volume":0.10019999742507935},{"timestamp":1742362320000,"open":430.8,"high":430.9,"low":430.5,"close":430.7,"volume":0.6513000130653381},{"timestamp":1742362380000,"open":430.9,"high":430.9,"low":428.5,"close":428.5,"volume":0.8517000079154968},{"timestamp":1742362440000,"open":430.5,"high":430.5,"low":430.5,"close":430.5,"volume":0.05009999871253967},{"timestamp":1742362500000,"open":430.4,"high":430.5,"low":430.4,"close":430.5,"volume":0.10019999742507935},{"timestamp":1742362560000,"open":430.3,"high":430.5,"low":430.3,"close":430.5,"volume":0.15029999613761902},{"timestamp":1742362620000,"open":430.4,"high":430.4,"low":430.4,"close":430.4,"volume":0.05009999871253967},{"timestamp":1742362680000,"open":430.3,"high":430.4,"low":430.3,"close":430.3,"volume":0.3506999909877777},{"timestamp":1742362740000,"open":430.4,"high":430.4,"low":430.3,"close":430.3,"volume":0.2003999948501587},{"timestamp":1742362800000,"open":430.3,"high":430.3,"low":430.1,"close":430.3,"volume":0.6011999845504761},{"timestamp":1742362860000,"open":430.1,"high":430.2,"low":430,"close":430.1,"volume":0.8015999794006348},{"timestamp":1742362920000,"open":430.1,"high":430.1,"low":429.9,"close":429.9,"volume":0.3506999909877777},{"timestamp":1742362980000,"open":430,"high":430.1,"low":429.9,"close":430,"volume":1.1022000312805176},{"timestamp":1742363040000,"open":429.9,"high":430.1,"low":429.9,"close":430.1,"volume":0.7515000104904175},{"timestamp":1742363100000,"open":430,"high":430.1,"low":430,"close":430.1,"volume":0.10019999742507935},{"timestamp":1742363160000,"open":429.8,"high":429.9,"low":429.8,"close":429.9,"volume":0.15029999613761902},{"timestamp":1742363220000,"open":429.8,"high":429.9,"low":427.9,"close":427.9,"volume":0.8517000079154968},{"timestamp":1742363280000,"open":427.9,"high":428,"low":427.9,"close":427.9,"volume":0.25049999356269836},{"timestamp":1742363340000,"open":428,"high":429.6,"low":427.5,"close":427.6,"volume":1.0520999431610107},{"timestamp":1742363400000,"open":427.6,"high":429.5,"low":427.5,"close":427.5,"volume":0.7515000104904175},{"timestamp":1742363460000,"open":429.4,"high":429.5,"low":427.4,"close":427.5,"volume":1.252500057220459},{"timestamp":1742363520000,"open":427.4,"high":427.5,"low":427.4,"close":427.5,"volume":0.8015999794006348},{"timestamp":1742363580000,"open":429.3,"high":429.3,"low":427.2,"close":429.1,"volume":1.0019999742507935},{"timestamp":1742363640000,"open":429.2,"high":429.2,"low":427.2,"close":429,"volume":0.4007999897003174},{"timestamp":1742363700000,"open":428.9,"high":429,"low":428.9,"close":428.9,"volume":0.6011999845504761},{"timestamp":1742363760000,"open":429,"high":429.1,"low":429,"close":429,"volume":0.15029999613761902},{"timestamp":1742363820000,"open":429.1,"high":429.1,"low":428.5,"close":428.8,"volume":0.3506999909877777},{"timestamp":1742363880000,"open":429,"high":429.3,"low":429,"close":429.3,"volume":0.3506999909877777}]