[{"timestamp":1742342460000,"open":455.7,"high":455.7,"low":454.9,"close":454.9,"volume":0.09920000284910202},{"timestamp":1742342520000,"open":455.1,"high":457.2,"low":455.1,"close":455.2,"volume":0.29760000109672546},{"timestamp":1742342580000,"open":455.7,"high":455.7,"low":454.8,"close":454.8,"volume":0.29760000109672546},{"timestamp":1742342640000,"open":454.8,"high":454.9,"low":454.8,"close":454.8,"volume":0.9919999837875366},{"timestamp":1742342700000,"open":454.9,"high":455.9,"low":454.8,"close":454.8,"volume":0.9919999837875366},{"timestamp":1742342760000,"open":454.9,"high":460.7,"low":454.8,"close":460.7,"volume":2.3808000087738037},{"timestamp":1742342820000,"open":458.8,"high":460.6,"low":458,"close":458,"volume":2.4800000190734863},{"timestamp":1742342880000,"open":457.6,"high":458.5,"low":449.9,"close":456.6,"volume":1.934399962425232},{"timestamp":1742342940000,"open":456.7,"high":459.5,"low":456.7,"close":457.8,"volume":0.6944000124931335},{"timestamp":1742343000000,"open":458.1,"high":459.1,"low":458.1,"close":458.4,"volume":0.19840000569820404},{"timestamp":1742343060000,"open":458.4,"high":458.8,"low":458.4,"close":458.8,"volume":0.09920000284910202},{"timestamp":1742343120000,"open":458.6,"high":461.2,"low":458.5,"close":461.2,"volume":0.3968000113964081},{"timestamp":1742343180000,"open":459.5,"high":460.8,"low":459.2,"close":460.4,"volume":1.041599988937378},{"timestamp":1742343240000,"open":460.5,"high":460.5,"low":460,"close":460.4,"volume":0.446399986743927},{"timestamp":1742343300000,"open":460,"high":460.6,"low":459.8,"close":460,"volume":0.6944000124931335},{"timestamp":1742343360000,"open":459.9,"high":461.5,"low":459.7,"close":461.5,"volume":1.388800024986267},{"timestamp":1742343420000,"open":461.5,"high":462.2,"low":460.6,"close":460.6,"volume":1.4880000352859497},{"timestamp":1742343480000,"open":460.7,"high":461,"low":458.5,"close":458.5,"volume":1.5872000455856323},{"timestamp":1742343540000,"open":458.7,"high":458.9,"low":456.6,"close":456.9,"volume":1.686400055885315},{"timestamp":1742343600000,"open":456.3,"high":456.9,"low":456.1,"close":456.3,"volume":1.2400000095367432},{"timestamp":1742343660000,"open":456.4,"high":457.4,"low":455.9,"close":456.5,"volume":0.7688000202178955},{"timestamp":1742343720000,"open":456.3,"high":456.3,"low":455.4,"close":456.1,"volume":2.157599925994873},{"timestamp":1742343780000,"open":456.2,"high":456.2,"low":454.7,"close":454.8,"volume":1.537600040435791},{"timestamp":1742343840000,"open":454.9,"high":455.2,"low":452.9,"close":454.9,"volume":2.6784000396728516},{"timestamp":1742343900000,"open":453.2,"high":456.5,"low":453.2,"close":456.5,"volume":3.868799924850464},{"timestamp":1742343960000,"open":456.5,"high":456.5,"low":454.2,"close":455.5,"volume":3.2239999771118164},{"timestamp":1742344020000,"open":455.6,"high":456.1,"low":453.4,"close":454.2,"volume":3.571199893951416},{"timestamp":1742344080000,"open":454.3,"high":455.9,"low":454.2,"close":455.5,"volume":2.9263999462127686},{"timestamp":1742344140000,"open":455.6,"high":455.6,"low":454.2,"close":455.3,"volume":3.2736001014709473},{"timestamp":1742344200000,"open":454.3,"high":455.2,"low":452,"close":452.9,"volume":3.9679999351501465},{"timestamp":1742344260000,"open":452.8,"high":452.9,"low":450.2,"close":451.6,"volume":3.620800018310547},{"timestamp":1742344320000,"open":451.8,"high":452.3,"low":449.9,"close":450.3,"volume":3.9679999351501465},{"timestamp":1742344380000,"open":450.4,"high":453.3,"low":450.3,"close":452.3,"volume":2.1080000400543213},{"timestamp":1742344440000,"open":453.3,"high":454.7,"low":451.4,"close":453.9,"volume":3.94320011138916},{"timestamp":1742344500000,"open":451.9,"high":454.2,"low":451.9,"close":454.2,"volume":3.9184000492095947},{"timestamp":1742344560000,"open":452,"high":455,"low":451.9,"close":454.1,"volume":3.819200038909912},{"timestamp":1742344620000,"open":454.8,"high":455.1,"low":452.7,"close":454.3,"volume":3.7200000286102295},{"timestamp":1742344680000,"open":454.4,"high":454.8,"low":451.4,"close":452.8,"volume":4.141600131988525},{"timestamp":1742344740000,"open":451.5,"high":453,"low":450.5,"close":450.9,"volume":4.166399955749512},{"timestamp":1742344800000,"open":450.9,"high":453.4,"low":450.9,"close":453.2,"volume":3.4223999977111816},{"timestamp":1742344860000,"open":453.1,"high":453.8,"low":451.4,"close":452.1,"volume":3.6703999042510986},{"timestamp":1742344920000,"open":452.1,"high":456.3,"low":452.1,"close":455.9,"volume":3.37280011177063},{"timestamp":1742344980000,"open":456,"high":456.2,"low":452.6,"close":455.1,"volume":3.7695999145507812},{"timestamp":1742345040000,"open":455.2,"high":455.8,"low":455.1,"close":455.1,"volume":3.2736001014709473},{"timestamp":1742345100000,"open":455.2,"high":455.9,"low":453.5,"close":455.4,"volume":3.94320011138916},{"timestamp":1742345160000,"open":453.6,"high":455.4,"low":452.9,"close":452.9,"volume":3.1744000911712646},{"timestamp":1742345220000,"open":453,"high":455,"low":452.9,"close":453.5,"volume":3.868799924850464},{"timestamp":1742345280000,"open":453.4,"high":454.1,"low":451.7,"close":452,"volume":3.37280011177063},{"timestamp":1742345340000,"open":452.1,"high":455.3,"low":452,"close":455.3,"volume":3.6703999042510986},{"timestamp":1742345400000,"open":455.3,"high":456.3,"low":453.8,"close":456.1,"volume":3.323199987411499},{"timestamp":1742345460000,"open":456,"high":456.6,"low":453.9,"close":454.4,"volume":3.5216000080108643},{"timestamp":1742345520000,"open":454.4,"high":457.5,"low":454.4,"close":457,"volume":4.166399955749512},{"timestamp":1742345580000,"open":457,"high":457.3,"low":455.1,"close":455.1,"volume":2.6287999153137207},{"timestamp":1742345640000,"open":457.1,"high":457.6,"low":455.3,"close":455.4,"volume":3.2983999252319336},{"timestamp":1742345700000,"open":455.5,"high":456.9,"low":455.4,"close":456.4,"volume":2.4303998947143555},{"timestamp":1742345760000,"open":456.1,"high":456.7,"low":454.7,"close":454.7,"volume":3.0090999603271484},{"timestamp":1742345820000,"open":454.7,"high":456.6,"low":454.5,"close":454.5,"volume":3.5216000080108643},{"timestamp":1742345880000,"open":454.5,"high":456.3,"low":453.8,"close":453.8,"volume":3.199199914932251},{"timestamp":1742345940000,"open":456.3,"high":456.4,"low":453.8,"close":455.3,"volume":3.3480000495910645},{"timestamp":1742346000000,"open":455.2,"high":455.8,"low":453.3,"close":453.9,"volume":4.017600059509277},{"timestamp":1742346060000,"open":455.3,"high":456,"low":453.4,"close":455.3,"volume":3.7695999145507812},{"timestamp":1742346120000,"open":453.4,"high":456,"low":453.3,"close":455.8,"volume":3.323199987411499},{"timestamp":1742346180000,"open":453.7,"high":456.1,"low":453.7,"close":455.8,"volume":2.7279999256134033},{"timestamp":1742346240000,"open":455.8,"high":456.3,"low":454.2,"close":456.3,"volume":1.8351999521255493},{"timestamp":1742346300000,"open":454.3,"high":456.7,"low":454.2,"close":456.5,"volume":2.876800060272217},{"timestamp":1742346360000,"open":456.5,"high":457,"low":454.8,"close":456.8,"volume":3.819200038909912},{"timestamp":1742346420000,"open":456.7,"high":457,"low":453.9,"close":454.1,"volume":3.4719998836517334},{"timestamp":1742346480000,"open":454,"high":455.8,"low":454,"close":455.6,"volume":3.2239999771118164},{"timestamp":1742346540000,"open":455.6,"high":456.5,"low":455.6,"close":455.9,"volume":2.827199935913086},{"timestamp":1742346600000,"open":456.1,"high":457,"low":454.2,"close":456.9,"volume":3.2239999771118164},{"timestamp":1742346660000,"open":456.8,"high":456.9,"low":454.2,"close":456.5,"volume":3.248800039291382},{"timestamp":1742346720000,"open":454.6,"high":456.8,"low":454.6,"close":454.7,"volume":3.025599956512451},{"timestamp":1742346780000,"open":456.3,"high":456.8,"low":454.4,"close":454.5,"volume":3.025599956512451},{"timestamp":1742346840000,"open":456.3,"high":456.5,"low":454.5,"close":456.4,"volume":2.083199977874756},{"timestamp":1742346900000,"open":456.3,"high":456.5,"low":454.2,"close":456.1,"volume":2.6784000396728516},{"timestamp":1742346960000,"open":456.2,"high":456.5,"low":454.4,"close":455.8,"volume":3.2239999771118164},{"timestamp":1742347020000,"open":455.9,"high":456.4,"low":454.2,"close":456.3,"volume":3.075200080871582},{"timestamp":1742347080000,"open":456.3,"high":456.4,"low":454.2,"close":455.8,"volume":2.6287999153137207},{"timestamp":1742347140000,"open":455.9,"high":456,"low":454.2,"close":455.8,"volume":1.9839999675750732},{"timestamp":1742347200000,"open":456,"high":456.2,"low":454.2,"close":456,"volume":2.7527999877929688},{"timestamp":1742347260000,"open":456.2,"high":456.5,"low":454,"close":456.3,"volume":2.083199977874756},{"timestamp":1742347320000,"open":456.2,"high":457.6,"low":454,"close":457.1,"volume":3.2736001014709473},{"timestamp":1742347380000,"open":456.5,"high":457.1,"low":456.1,"close":456.1,"volume":2.7279999256134033},{"timestamp":1742347440000,"open":456,"high":456.1,"low":455,"close":455,"volume":1.537600040435791},{"timestamp":1742347500000,"open":455.1,"high":455.1,"low":454.7,"close":455,"volume":1.3392000198364258},{"timestamp":1742347560000,"open":455.3,"high":455.3,"low":454.7,"close":454.7,"volume":1.8351999521255493},{"timestamp":1742347620000,"open":454.7,"high":455.8,"low":454.7,"close":454.7,"volume":1.8351999521255493},{"timestamp":1742347680000,"open":455.7,"high":455.8,"low":454.7,"close":454.7,"volume":1.1407999992370605},{"timestamp":1742347740000,"open":456,"high":456.6,"low":454.7,"close":456.6,"volume":1.0664000511169434},{"timestamp":1742347800000,"open":456.4,"high":456.5,"low":454.7,"close":454.8,"volume":1.3392000198364258},{"timestamp":1742347860000,"open":456.4,"high":457.1,"low":456.4,"close":457.1,"volume":0.9919999837875366},{"timestamp":1742347920000,"open":457.1,"high":459.4,"low":457,"close":457.4,"volume":1.537600040435791},{"timestamp":1742347980000,"open":457.3,"high":459.4,"low":457.3,"close":459.4,"volume":1.7359999418258667},{"timestamp":1742348040000,"open":459.6,"high":460.7,"low":457.3,"close":459.7,"volume":2.3808000087738037},{"timestamp":1742348100000,"open":460.5,"high":460.6,"low":458.9,"close":458.9,"volume":3.075200080871582},{"timestamp":1742348160000,"open":458.1,"high":460.5,"low":458.1,"close":458.3,"volume":2.9760000705718994},{"timestamp":1742348220000,"open":459.9,"high":460.8,"low":458.3,"close":460.5,"volume":3.2736001014709473},{"timestamp":1742348280000,"open":460.5,"high":461.5,"low":459.3,"close":461.3,"volume":3.5216000080108643},{"timestamp":1742348340000,"open":459.4,"high":462.2,"low":459.4,"close":461.3,"volume":3.2239999771118164},{"timestamp":1742348400000,"open":461.3,"high":461.5,"low":459.4,"close":459.5,"volume":3.37280011177063},{"timestamp":1742348460000,"open":459.5,"high":461.3,"low":458.6,"close":458.6,"volume":3.025599956512451},{"timestamp":1742348520000,"open":458.6,"high":461,"low":458.6,"close":460.8,"volume":2.653599977493286},{"timestamp":1742348580000,"open":460.8,"high":460.9,"low":458.7,"close":458.9,"volume":2.033600091934204},{"timestamp":1742348640000,"open":458.7,"high":459.4,"low":458.7,"close":459.2,"volume":1.4384000301361084},{"timestamp":1742348700000,"open":459.2,"high":459.2,"low":459,"close":459.1,"volume":0.6448000073432922},{"timestamp":1742348760000,"open":459.2,"high":459.4,"low":459,"close":459.1,"volume":1.4880000352859497},{"timestamp":1742348820000,"open":459.1,"high":460.7,"low":459,"close":460.5,"volume":2.033600091934204},{"timestamp":1742348880000,"open":459.8,"high":460.8,"low":459.8,"close":459.8,"volume":1.9839999675750732},{"timestamp":1742348940000,"open":459.8,"high":460.3,"low":459.7,"close":459.8,"volume":1.1407999992370605},{"timestamp":1742349000000,"open":459.9,"high":460.1,"low":459.8,"close":459.8,"volume":1.041599988937378},{"timestamp":1742349060000,"open":459.9,"high":461.3,"low":459.7,"close":461.3,"volume":0.9175999760627747},{"timestamp":1742349120000,"open":461.2,"high":461.4,"low":460.8,"close":460.9,"volume":1.2896000146865845},{"timestamp":1742349180000,"open":461,"high":461.1,"low":460.8,"close":461,"volume":0.8432000279426575},{"timestamp":1742349240000,"open":461,"high":461.1,"low":459.1,"close":460.3,"volume":2.4800000190734863},{"timestamp":1742349300000,"open":460.3,"high":460.7,"low":458.1,"close":460.1,"volume":3.0007998943328857},{"timestamp":1742349360000,"open":460.2,"high":460.9,"low":458.4,"close":458.9,"volume":2.9263999462127686},{"timestamp":1742349420000,"open":460.9,"high":461.1,"low":458.8,"close":460.7,"volume":2.083199977874756},{"timestamp":1742349480000,"open":460.8,"high":461.6,"low":458.8,"close":461.3,"volume":3.323199987411499},{"timestamp":1742349540000,"open":461.3,"high":461.7,"low":459.7,"close":461.6,"volume":2.1328001022338867},{"timestamp":1742349600000,"open":459.7,"high":461.6,"low":459.7,"close":460.5,"volume":2.529599905014038},{"timestamp":1742349660000,"open":460.7,"high":461.2,"low":460.5,"close":460.5,"volume":2.6287999153137207},{"timestamp":1742349720000,"open":461,"high":461.4,"low":458.8,"close":458.9,"volume":2.4800000190734863},{"timestamp":1742349780000,"open":460.7,"high":460.8,"low":458.6,"close":460.8,"volume":2.6784000396728516},{"timestamp":1742349840000,"open":460.9,"high":460.9,"low":458.6,"close":460.6,"volume":2.529599905014038},{"timestamp":1742349900000,"open":458.8,"high":461.5,"low":458.8,"close":461.5,"volume":2.4303998947143555},{"timestamp":1742349960000,"open":461.5,"high":461.6,"low":461.1,"close":461.3,"volume":2.529599905014038},{"timestamp":1742350020000,"open":461.4,"high":461.6,"low":461.1,"close":461.6,"volume":2.579200029373169},{"timestamp":1742350080000,"open":461.5,"high":461.7,"low":461,"close":461.5,"volume":2.281599998474121},{"timestamp":1742350140000,"open":461.6,"high":461.9,"low":459.9,"close":459.9,"volume":2.827199935913086},{"timestamp":1742350200000,"open":461.2,"high":461.5,"low":459.5,"close":459.5,"volume":2.7279999256134033},{"timestamp":1742350260000,"open":459.6,"high":461.6,"low":459.3,"close":459.5,"volume":2.033600091934204},{"timestamp":1742350320000,"open":461.3,"high":461.6,"low":459.4,"close":459.5,"volume":2.281599998474121},{"timestamp":1742350380000,"open":461.4,"high":461.5,"low":459.5,"close":461.3,"volume":1.388800024986267},{"timestamp":1742350440000,"open":459.5,"high":461.6,"low":459.5,"close":459.6,"volume":2.083199977874756},{"timestamp":1742350500000,"open":461.4,"high":461.5,"low":459.5,"close":459.5,"volume":1.8847999572753906},{"timestamp":1742350560000,"open":459.5,"high":461.6,"low":459.5,"close":459.6,"volume":2.1823999881744385},{"timestamp":1742350620000,"open":461.5,"high":461.6,"low":459.5,"close":461.5,"volume":1.6368000507354736},{"timestamp":1742350680000,"open":461.6,"high":461.6,"low":459.5,"close":461.2,"volume":1.9839999675750732},{"timestamp":1742350740000,"open":461.3,"high":461.3,"low":459.5,"close":461.2,"volume":2.331199884414673},{"timestamp":1742350800000,"open":461.2,"high":461.4,"low":459.2,"close":459.3,"volume":1.9839999675750732},{"timestamp":1742350860000,"open":461.2,"high":461.4,"low":459.2,"close":459.3,"volume":1.8351999521255493},{"timestamp":1742350920000,"open":461.2,"high":461.3,"low":459.3,"close":459.3,"volume":2.083199977874756},{"timestamp":1742350980000,"open":460.9,"high":461,"low":459.3,"close":459.4,"volume":2.9263999462127686},{"timestamp":1742351040000,"open":460.5,"high":460.7,"low":458.7,"close":458.7,"volume":2.281599998474121},{"timestamp":1742351100000,"open":460.3,"high":460.6,"low":458.6,"close":460.5,"volume":1.785599946975708},{"timestamp":1742351160000,"open":460.6,"high":460.6,"low":458.6,"close":458.6,"volume":0.7440000176429749},{"timestamp":1742351220000,"open":460.5,"high":461.2,"low":458.5,"close":461,"volume":1.7608000040054321},{"timestamp":1742351280000,"open":461,"high":461.6,"low":460.6,"close":461.5,"volume":2.1328001022338867},{"timestamp":1742351340000,"open":461.4,"high":461.7,"low":459.6,"close":461.5,"volume":1.686400055885315},{"timestamp":1742355000000,"open":460.9,"high":462,"low":450.4,"close":459.7,"volume":1.041599988937378},{"timestamp":1742355060000,"open":459.7,"high":461.1,"low":459.6,"close":460.1,"volume":1.2400000095367432},{"timestamp":1742355120000,"open":460.1,"high":462.5,"low":459.6,"close":462.5,"volume":1.686400055885315},{"timestamp":1742355180000,"open":462.2,"high":463,"low":460.7,"close":460.7,"volume":2.1823999881744385},{"timestamp":1742355240000,"open":460.7,"high":462.9,"low":460.7,"close":460.8,"volume":2.4800000190734863},{"timestamp":1742355300000,"open":460.7,"high":463.1,"low":460.7,"close":462.9,"volume":0.9175999760627747},{"timestamp":1742355360000,"open":460.9,"high":463.3,"low":460.9,"close":462,"volume":2.827199935913086},{"timestamp":1742355420000,"open":462.1,"high":463.3,"low":462,"close":463,"volume":1.8847999572753906},{"timestamp":1742355480000,"open":462,"high":462.9,"low":462,"close":462,"volume":1.5872000455856323},{"timestamp":1742355540000,"open":462,"high":462.3,"low":460.2,"close":460.2,"volume":1.6119999885559082},{"timestamp":1742355600000,"open":460.2,"high":462.5,"low":460.2,"close":462.1,"volume":1.7359999418258667},{"timestamp":1742355660000,"open":462.5,"high":463.5,"low":461.4,"close":461.5,"volume":1.9839999675750732},{"timestamp":1742355720000,"open":461.5,"high":463.5,"low":461.4,"close":461.5,"volume":1.2400000095367432},{"timestamp":1742355780000,"open":461.5,"high":462.8,"low":461.5,"close":462,"volume":1.6368000507354736},{"timestamp":1742355840000,"open":462.1,"high":462.1,"low":462.1,"close":462.1,"volume":0.07440000027418137},{"timestamp":1742356320000,"open":461.7,"high":463.8,"low":461.7,"close":461.8,"volume":0.5455999970436096},{"timestamp":1742356380000,"open":463.8,"high":463.9,"low":461.7,"close":461.9,"volume":0.7440000176429749},{"timestamp":1742356440000,"open":463.7,"high":464.3,"low":461.5,"close":461.6,"volume":2.1823999881744385},{"timestamp":1742356500000,"open":463.7,"high":464.1,"low":461.6,"close":463.8,"volume":3.075200080871582},{"timestamp":1742356560000,"open":463.6,"high":464.2,"low":462.2,"close":463.6,"volume":3.37280011177063},{"timestamp":1742356620000,"open":463.5,"high":463.5,"low":461.3,"close":463.1,"volume":2.6287999153137207},{"timestamp":1742356680000,"open":463.1,"high":463.4,"low":463,"close":463.2,"volume":2.6287999153137207},{"timestamp":1742356740000,"open":463.2,"high":463.6,"low":461.1,"close":462.8,"volume":2.7527999877929688},{"timestamp":1742356800000,"open":461.2,"high":463.5,"low":460.7,"close":463.5,"volume":2.7527999877929688},{"timestamp":1742356860000,"open":463.6,"high":464.1,"low":462,"close":463.8,"volume":2.4800000190734863},{"timestamp":1742356920000,"open":463.8,"high":463.8,"low":461.6,"close":463.2,"volume":2.1823999881744385},{"timestamp":1742356980000,"open":463.3,"high":463.9,"low":461.5,"close":463.5,"volume":2.777600049972534},{"timestamp":1742357040000,"open":463.9,"high":463.9,"low":461.7,"close":461.8,"volume":2.777600049972534},{"timestamp":1742357100000,"open":461.7,"high":462.7,"low":460.3,"close":462.3,"volume":3.868799924850464},{"timestamp":1742357160000,"open":462.4,"high":462.7,"low":462.2,"close":462.6,"volume":3.2239999771118164},{"timestamp":1742357220000,"open":462.5,"high":462.8,"low":462.2,"close":462.5,"volume":2.579200029373169},{"timestamp":1742357280000,"open":462.6,"high":462.7,"low":462.2,"close":462.7,"volume":3.124799966812134},{"timestamp":1742357340000,"open":462.6,"high":462.7,"low":462.2,"close":462.2,"volume":2.9760000705718994},{"timestamp":1742357400000,"open":462.3,"high":462.5,"low":460.3,"close":460.3,"volume":2.331199884414673},{"timestamp":1742357460000,"open":462.6,"high":462.6,"low":460.3,"close":462.6,"volume":2.777600049972534},{"timestamp":1742357520000,"open":462.4,"high":462.7,"low":460.3,"close":460.3,"volume":2.827199935913086},{"timestamp":1742357580000,"open":460.3,"high":462.4,"low":460.2,"close":460.2,"volume":2.331199884414673},{"timestamp":1742357640000,"open":460.2,"high":461.7,"low":460.2,"close":461.1,"volume":3.075200080871582},{"timestamp":1742357700000,"open":461.1,"high":461.3,"low":459.5,"close":460,"volume":3.124799966812134},{"timestamp":1742357760000,"open":460,"high":460.1,"low":457.8,"close":459.6,"volume":2.9263999462127686},{"timestamp":1742357820000,"open":459.4,"high":460.3,"low":457.8,"close":460.3,"volume":3.5216000080108643},{"timestamp":1742357880000,"open":460.3,"high":461.1,"low":458.2,"close":459.9,"volume":3.1744000911712646},{"timestamp":1742357940000,"open":460.8,"high":461.2,"low":459.8,"close":459.9,"volume":2.083199977874756},{"timestamp":1742358000000,"open":460.7,"high":461,"low":459,"close":460.9,"volume":3.075200080871582},{"timestamp":1742358060000,"open":459,"high":460.9,"low":458.3,"close":460.9,"volume":3.149600028991699},{"timestamp":1742358120000,"open":460.7,"high":460.9,"low":458.4,"close":458.4,"volume":3.025599956512451},{"timestamp":1742358180000,"open":460.4,"high":460.7,"low":458.4,"close":458.8,"volume":2.4303998947143555},{"timestamp":1742358240000,"open":458.7,"high":461.1,"low":458.7,"close":461,"volume":2.3808000087738037},{"timestamp":1742358300000,"open":461.2,"high":462.7,"low":459.2,"close":462.6,"volume":3.7695999145507812},{"timestamp":1742358360000,"open":462.6,"high":462.7,"low":460.5,"close":460.5,"volume":2.4800000190734863},{"timestamp":1742358420000,"open":460.5,"high":462.1,"low":460.5,"close":461.3,"volume":3.4719998836517334},{"timestamp":1742358480000,"open":461.3,"high":461.3,"low":459.2,"close":461.1,"volume":1.8847999572753906},{"timestamp":1742358540000,"open":461.3,"high":461.6,"low":459.2,"close":461.4,"volume":1.8847999572753906},{"timestamp":1742358600000,"open":461.5,"high":461.6,"low":459.4,"close":459.6,"volume":1.8847999572753906},{"timestamp":1742358660000,"open":459.6,"high":461.5,"low":459.4,"close":459.6,"volume":1.686400055885315},{"timestamp":1742358720000,"open":461.3,"high":461.4,"low":459.3,"close":461.4,"volume":2.083199977874756},{"timestamp":1742358780000,"open":461.6,"high":461.6,"low":459.4,"close":461.2,"volume":2.281599998474121},{"timestamp":1742358840000,"open":461.3,"high":461.4,"low":460.8,"close":460.9,"volume":1.0911999940872192},{"timestamp":1742358900000,"open":460.8,"high":461.4,"low":460.8,"close":461,"volume":1.686400055885315},{"timestamp":1742358960000,"open":461.3,"high":461.4,"low":460.9,"close":460.9,"volume":1.2896000146865845},{"timestamp":1742359020000,"open":461.4,"high":461.5,"low":460.9,"close":461,"volume":1.8847999572753906},{"timestamp":1742359080000,"open":460.9,"high":461.4,"low":460.9,"close":461,"volume":1.934399962425232},{"timestamp":1742359140000,"open":461.1,"high":461.4,"low":461,"close":461.2,"volume":1.8104000091552734},{"timestamp":1742359200000,"open":461.2,"high":461.2,"low":461,"close":461,"volume":2.281599998474121},{"timestamp":1742359260000,"open":460.8,"high":461.2,"low":460.8,"close":461.1,"volume":1.537600040435791},{"timestamp":1742359320000,"open":461,"high":461.1,"low":459.1,"close":459.1,"volume":1.785599946975708},{"timestamp":1742359380000,"open":460.9,"high":461.2,"low":459.1,"close":461.1,"volume":2.331199884414673},{"timestamp":1742359440000,"open":461.3,"high":461.3,"low":459.2,"close":461.2,"volume":2.033600091934204},{"timestamp":1742359500000,"open":461.1,"high":461.3,"low":459,"close":459.2,"volume":2.1328001022338867},{"timestamp":1742359560000,"open":461.1,"high":461.2,"low":459,"close":461.1,"volume":2.331199884414673},{"timestamp":1742359620000,"open":461,"high":461.4,"low":460.9,"close":461.2,"volume":2.281599998474121},{"timestamp":1742359680000,"open":461.3,"high":461.5,"low":461.2,"close":461.3,"volume":1.4384000301361084},{"timestamp":1742359740000,"open":461.5,"high":461.5,"low":459.5,"close":461.3,"volume":2.083199977874756},{"timestamp":1742359800000,"open":461.2,"high":461.5,"low":461.2,"close":461.5,"volume":1.2896000146865845},{"timestamp":1742359860000,"open":461.5,"high":461.6,"low":459.4,"close":461.2,"volume":2.281599998474121},{"timestamp":1742359920000,"open":461.2,"high":461.5,"low":459.3,"close":459.5,"volume":1.8847999572753906},{"timestamp":1742359980000,"open":459.5,"high":461,"low":458.4,"close":460.1,"volume":3.1744000911712646},{"timestamp":1742360040000,"open":460.1,"high":460.5,"low":459.8,"close":460.1,"volume":2.579200029373169},{"timestamp":1742360100000,"open":460.1,"high":460.3,"low":457.9,"close":459.8,"volume":3.124799966812134},{"timestamp":1742360160000,"open":459.8,"high":460.1,"low":457.9,"close":457.9,"volume":1.537600040435791},{"timestamp":1742360220000,"open":457.9,"high":460,"low":457.9,"close":459.9,"volume":1.4384000301361084},{"timestamp":1742360280000,"open":459.8,"high":460.3,"low":458,"close":459.9,"volume":1.2151999473571777},{"timestamp":1742360340000,"open":460.3,"high":460.6,"low":458.5,"close":458.5,"volume":1.8351999521255493},{"timestamp":1742360400000,"open":460.5,"high":460.9,"low":458.5,"close":460.4,"volume":2.4800000190734863},{"timestamp":1742360460000,"open":458.5,"high":460.7,"low":458.5,"close":460.4,"volume":2.1328001022338867},{"timestamp":1742360520000,"open":460.5,"high":460.5,"low":460.2,"close":460.2,"volume":0.4959999918937683},{"timestamp":1742360580000,"open":460.3,"high":460.4,"low":460,"close":460.3,"volume":0.446399986743927},{"timestamp":1742360640000,"open":460.1,"high":460.2,"low":460.1,"close":460.1,"volume":0.1736000031232834},{"timestamp":1742360700000,"open":460.2,"high":460.3,"low":460,"close":460,"volume":0.3968000113964081},{"timestamp":1742360760000,"open":460,"high":460.4,"low":460,"close":460.2,"volume":0.4959999918937683},{"timestamp":1742360820000,"open":459.7,"high":459.8,"low":459.1,"close":459.6,"volume":1.537600040435791},{"timestamp":1742360880000,"open":459.6,"high":459.6,"low":459.2,"close":459.2,"volume":1.388800024986267},{"timestamp":1742360940000,"open":459.3,"high":459.5,"low":458.9,"close":459,"volume":1.9839999675750732},{"timestamp":1742361000000,"open":459,"high":459.5,"low":458.8,"close":459.5,"volume":1.785599946975708},{"timestamp":1742361060000,"open":459.7,"high":460.3,"low":458.3,"close":460.3,"volume":0.8184000253677368},{"timestamp":1742361120000,"open":460.2,"high":460.3,"low":458.3,"close":460.1,"volume":0.6944000124931335},{"timestamp":1742361180000,"open":458.4,"high":460.3,"low":458.4,"close":460,"volume":0.5952000021934509},{"timestamp":1742361240000,"open":460.1,"high":460.2,"low":459.3,"close":460.1,"volume":0.9919999837875366},{"timestamp":1742361300000,"open":460,"high":460.3,"low":459.3,"close":460,"volume":2.281599998474121},{"timestamp":1742361360000,"open":460,"high":460.5,"low":458.2,"close":460.2,"volume":2.1823999881744385},{"timestamp":1742361420000,"open":458.2,"high":460.5,"low":458.2,"close":458.2,"volume":2.281599998474121},{"timestamp":1742361480000,"open":458.3,"high":460.5,"low":458.3,"close":460.3,"volume":1.686400055885315},{"timestamp":1742361540000,"open":460.5,"high":460.5,"low":458.4,"close":458.4,"volume":2.1328001022338867},{"timestamp":1742361600000,"open":458.4,"high":460.1,"low":458.4,"close":459.7,"volume":1.6368000507354736},{"timestamp":1742361660000,"open":458.5,"high":459.8,"low":458.4,"close":459.5,"volume":1.785599946975708},{"timestamp":1742361720000,"open":459.6,"high":459.8,"low":458.4,"close":459.5,"volume":2.3808000087738037},{"timestamp":1742361780000,"open":459.4,"high":459.6,"low":459.2,"close":459.4,"volume":1.041599988937378},{"timestamp":1742361840000,"open":459.3,"high":460,"low":459.3,"close":459.9,"volume":2.281599998474121},{"timestamp":1742361900000,"open":460,"high":460.1,"low":459.5,"close":459.5,"volume":1.1904000043869019},{"timestamp":1742361960000,"open":459.6,"high":459.8,"low":459.5,"close":459.6,"volume":0.6944000124931335},{"timestamp":1742362020000,"open":459.5,"high":459.7,"low":459.4,"close":459.5,"volume":2.083199977874756},{"timestamp":1742362080000,"open":459.7,"high":459.8,"low":459.5,"close":459.6,"volume":0.7440000176429749},{"timestamp":1742362140000,"open":459.8,"high":460,"low":459.7,"close":460,"volume":0.7440000176429749},{"timestamp":1742362200000,"open":459.9,"high":459.9,"low":459.4,"close":459.5,"volume":0.5455999970436096},{"timestamp":1742362260000,"open":459.8,"high":459.9,"low":459.6,"close":459.6,"volume":0.7936000227928162},{"timestamp":1742362320000,"open":459.7,"high":460.6,"low":459.7,"close":460.6,"volume":0.9423999786376953},{"timestamp":1742362440000,"open":460.8,"high":460.8,"low":459.7,"close":460.7,"volume":1.6368000507354736},{"timestamp":1742362500000,"open":460.6,"high":460.7,"low":459.7,"close":459.7,"volume":0.446399986743927},{"timestamp":1742362560000,"open":460.5,"high":460.6,"low":459.7,"close":459.7,"volume":0.8432000279426575},{"timestamp":1742362620000,"open":459.7,"high":460.5,"low":459.7,"close":460.3,"volume":1.537600040435791},{"timestamp":1742362680000,"open":460.3,"high":460.3,"low":459.7,"close":460.3,"volume":1.1407999992370605},{"timestamp":1742362740000,"open":460.2,"high":460.3,"low":460,"close":460.1,"volume":0.3968000113964081},{"timestamp":1742362800000,"open":460.1,"high":460.2,"low":459.9,"close":459.9,"volume":0.8432000279426575},{"timestamp":1742362860000,"open":459.8,"high":460.1,"low":459.7,"close":460.1,"volume":0.6448000073432922},{"timestamp":1742362920000,"open":460,"high":460.2,"low":459.7,"close":459.7,"volume":1.934399962425232},{"timestamp":1742362980000,"open":459.7,"high":460.3,"low":459.7,"close":460.2,"volume":1.8847999572753906},{"timestamp":1742363040000,"open":460.2,"high":460.6,"low":459.7,"close":459.7,"volume":1.3392000198364258},{"timestamp":1742363100000,"open":460.4,"high":460.5,"low":459.7,"close":460.2,"volume":2.281599998474121},{"timestamp":1742363160000,"open":460.3,"high":460.5,"low":459.7,"close":459.8,"volume":1.4880000352859497},{"timestamp":1742363220000,"open":459.7,"high":460.3,"low":459.7,"close":459.7,"volume":1.2400000095367432},{"timestamp":1742363280000,"open":459.7,"high":460.1,"low":459.7,"close":460.1,"volume":2.3808000087738037},{"timestamp":1742363340000,"open":459.9,"high":460.1,"low":458.1,"close":459.9,"volume":1.6368000507354736},{"timestamp":1742363400000,"open":458.1,"high":460.4,"low":458,"close":458.2,"volume":1.8351999521255493},{"timestamp":1742363460000,"open":458.2,"high":460.7,"low":458.2,"close":460.5,"volume":2.331199884414673},{"timestamp":1742363520000,"open":460.7,"high":461.1,"low":460.5,"close":461,"volume":2.1328001022338867},{"timestamp":1742363580000,"open":460.9,"high":461.1,"low":459.1,"close":460.9,"volume":1.909600019454956},{"timestamp":1742363640000,"open":459.1,"high":461.3,"low":459.1,"close":461.1,"volume":2.281599998474121},{"timestamp":1742363700000,"open":459.4,"high":461.4,"low":459.1,"close":459.5,"volume":2.777600049972534},{"timestamp":1742363760000,"open":459.4,"high":461.8,"low":459.4,"close":461.7,"volume":2.281599998474121},{"timestamp":1742363820000,"open":461.8,"high":462,"low":461.7,"close":461.7,"volume":2.579200029373169},{"timestamp":1742363880000,"open":461.9,"high":462,"low":459.9,"close":462,"volume":1.4880000352859497}]