[{"timestamp":1742391000000,"open":548.997,"high":550.706,"low":548.997,"close":550.007,"volume":2.040005922317505},{"timestamp":1742391060000,"open":550.007,"high":550.007,"low":547.666,"close":547.737,"volume":3.240600109100342},{"timestamp":1742391120000,"open":547.537,"high":549.286,"low":547.537,"close":547.826,"volume":2.160003900527954},{"timestamp":1742391180000,"open":548.077,"high":548.696,"low":547.317,"close":547.397,"volume":1.8001220226287842},{"timestamp":1742391240000,"open":547.397,"high":547.496,"low":546.996,"close":547.346,"volume":0.9601240158081055},{"timestamp":1742391300000,"open":547.846,"high":547.947,"low":545.997,"close":545.997,"volume":4.440241813659668},{"timestamp":1742391360000,"open":545.997,"high":545.997,"low":544.496,"close":544.996,"volume":3.9603679180145264},{"timestamp":1742391420000,"open":544.777,"high":545.227,"low":544.556,"close":545.047,"volume":2.8802480697631836},{"timestamp":1742391480000,"open":545.047,"high":546.766,"low":544.556,"close":546.766,"volume":4.680377960205078},{"timestamp":1742391540000,"open":546.737,"high":546.777,"low":545.766,"close":546.106,"volume":3.240001916885376},{"timestamp":1742391600000,"open":546.146,"high":546.386,"low":544.816,"close":545.166,"volume":6.360372066497803},{"timestamp":1742391660000,"open":545.167,"high":546.456,"low":544.816,"close":546.397,"volume":6.120034217834473},{"timestamp":1742391720000,"open":546.437,"high":546.657,"low":546.396,"close":546.657,"volume":2.6401360034942627},{"timestamp":1742391780000,"open":546.487,"high":547.726,"low":546.306,"close":547.467,"volume":4.320010185241699},{"timestamp":1742391840000,"open":547.447,"high":548.207,"low":547.186,"close":548.157,"volume":4.200138092041016},{"timestamp":1742391900000,"open":548.237,"high":549.536,"low":548.156,"close":549.227,"volume":2.880136013031006},{"timestamp":1742391960000,"open":549.006,"high":550.686,"low":549.006,"close":550.656,"volume":4.440144062042236},{"timestamp":1742392020000,"open":550.666,"high":552.787,"low":550.376,"close":552.517,"volume":5.760134220123291},{"timestamp":1742392080000,"open":552.516,"high":552.527,"low":551.236,"close":551.237,"volume":4.920363903045654},{"timestamp":1742392140000,"open":551.236,"high":551.247,"low":550.316,"close":550.996,"volume":4.800245761871338},{"timestamp":1742392200000,"open":550.997,"high":551.137,"low":549.816,"close":549.816,"volume":6.48038387298584},{"timestamp":1742392260000,"open":549.837,"high":550.587,"low":549.836,"close":550.447,"volume":3.120124101638794},{"timestamp":1742392320000,"open":550.922,"high":551.246,"low":550.276,"close":550.757,"volume":3.0002520084381104},{"timestamp":1742392380000,"open":550.847,"high":551.267,"low":550.396,"close":551.266,"volume":3.1200039386749268},{"timestamp":1742392440000,"open":551.267,"high":552.017,"low":550.976,"close":552.017,"volume":2.40012788772583},{"timestamp":1742392500000,"open":552.017,"high":552.267,"low":551.726,"close":551.816,"volume":1.8003640174865723},{"timestamp":1742392560000,"open":551.816,"high":551.816,"low":550.986,"close":551.257,"volume":5.5202460289001465},{"timestamp":1742392620000,"open":550.977,"high":551.097,"low":550.346,"close":551.016,"volume":2.4001219272613525},{"timestamp":1742392680000,"open":551.016,"high":551.356,"low":550.346,"close":551.036,"volume":6.240610122680664},{"timestamp":1742392740000,"open":551.036,"high":551.037,"low":550.306,"close":550.307,"volume":4.440614223480225},{"timestamp":1742392800000,"open":550.566,"high":551.156,"low":550.306,"close":550.977,"volume":4.080130100250244},{"timestamp":1742392860000,"open":550.706,"high":551.307,"low":550.436,"close":550.766,"volume":3.1202518939971924},{"timestamp":1742392920000,"open":550.786,"high":551.376,"low":550.766,"close":550.816,"volume":2.760129928588867},{"timestamp":1742392980000,"open":550.986,"high":551.016,"low":550.296,"close":550.507,"volume":2.8802459239959717},{"timestamp":1742393040000,"open":550.307,"high":550.516,"low":549.766,"close":549.767,"volume":5.28073787689209},{"timestamp":1742393100000,"open":549.767,"high":550.377,"low":549.386,"close":549.826,"volume":6.240499973297119},{"timestamp":1742393160000,"open":549.926,"high":550.317,"low":549.677,"close":549.937,"volume":4.920248031616211},{"timestamp":1742393220000,"open":550.267,"high":551.267,"low":550.146,"close":551.127,"volume":4.3201398849487305},{"timestamp":1742393280000,"open":551.047,"high":551.087,"low":550.447,"close":550.726,"volume":7.6802778244018555},{"timestamp":1742393340000,"open":550.727,"high":551.097,"low":550.726,"close":551.096,"volume":1.5601259469985962},{"timestamp":1742393400000,"open":551.097,"high":551.097,"low":550.336,"close":550.337,"volume":6.480254173278809},{"timestamp":1742393460000,"open":550.156,"high":550.536,"low":549.617,"close":550.356,"volume":5.880373954772949},{"timestamp":1742393520000,"open":550.366,"high":550.697,"low":550.346,"close":550.347,"volume":2.8800039291381836},{"timestamp":1742393580000,"open":550.346,"high":550.617,"low":550.116,"close":550.116,"volume":1.8001199960708618},{"timestamp":1742393640000,"open":549.967,"high":550.407,"low":549.826,"close":550.216,"volume":3.0000081062316895},{"timestamp":1742393700000,"open":550.297,"high":550.297,"low":550.006,"close":550.056,"volume":2.880002021789551},{"timestamp":1742393760000,"open":550.056,"high":550.827,"low":549.976,"close":550.296,"volume":7.560004234313965},{"timestamp":1742393820000,"open":550.417,"high":550.837,"low":550.287,"close":550.396,"volume":8.520500183105469},{"timestamp":1742393880000,"open":550.497,"high":551.137,"low":550.467,"close":550.856,"volume":4.920251846313477},{"timestamp":1742393940000,"open":551.346,"high":551.426,"low":551.177,"close":551.256,"volume":0.9600059986114502},{"timestamp":1742394000000,"open":551.257,"high":551.586,"low":551.256,"close":551.437,"volume":3.0001220703125},{"timestamp":1742394060000,"open":551.447,"high":551.447,"low":551.107,"close":551.317,"volume":2.0401220321655273},{"timestamp":1742394120000,"open":551.137,"high":551.206,"low":551.106,"close":551.117,"volume":4.080121994018555},{"timestamp":1742394180000,"open":551.646,"high":551.767,"low":551.117,"close":551.746,"volume":1.6800119876861572},{"timestamp":1742394240000,"open":551.797,"high":551.797,"low":551.216,"close":551.547,"volume":1.9202460050582886},{"timestamp":1742394300000,"open":551.157,"high":551.397,"low":551.046,"close":551.176,"volume":4.32012414932251},{"timestamp":1742394360000,"open":551.186,"high":551.197,"low":550.726,"close":550.746,"volume":3.8403680324554443},{"timestamp":1742394420000,"open":550.746,"high":550.997,"low":550.506,"close":550.856,"volume":2.5202460289001465},{"timestamp":1742394480000,"open":550.626,"high":550.966,"low":550.577,"close":550.767,"volume":1.6800099611282349},{"timestamp":1742394540000,"open":551.016,"high":551.126,"low":550.566,"close":550.767,"volume":3.000001907348633},{"timestamp":1742394600000,"open":550.766,"high":552.007,"low":550.716,"close":551.546,"volume":5.520247936248779},{"timestamp":1742394660000,"open":551.946,"high":551.976,"low":551.697,"close":551.967,"volume":1.8001240491867065},{"timestamp":1742394720000,"open":551.976,"high":552.247,"low":551.976,"close":552.106,"volume":3.1200039386749268},{"timestamp":1742394780000,"open":552.107,"high":552.467,"low":551.946,"close":552.327,"volume":4.320248126983643},{"timestamp":1742394840000,"open":552.297,"high":552.346,"low":552.196,"close":552.346,"volume":1.8001240491867065},{"timestamp":1742394900000,"open":552.346,"high":552.72,"low":551.967,"close":552.037,"volume":3.6003661155700684},{"timestamp":1742394960000,"open":552.046,"high":552.387,"low":551.957,"close":551.957,"volume":3.0000040531158447},{"timestamp":1742395020000,"open":552.097,"high":552.937,"low":551.957,"close":552.806,"volume":2.640131950378418},{"timestamp":1742395080000,"open":552.827,"high":553.137,"low":552.827,"close":552.917,"volume":1.8001220226287842},{"timestamp":1742395140000,"open":552.927,"high":552.996,"low":552.406,"close":552.566,"volume":2.28000807762146},{"timestamp":1742395200000,"open":552.836,"high":553.106,"low":552.387,"close":552.667,"volume":4.440127849578857},{"timestamp":1742395260000,"open":552.697,"high":552.877,"low":552.026,"close":552.036,"volume":3.96012806892395},{"timestamp":1742395320000,"open":552.027,"high":552.177,"low":551.186,"close":551.787,"volume":6.720396041870117},{"timestamp":1742395380000,"open":551.787,"high":551.957,"low":551.177,"close":551.386,"volume":8.040493965148926},{"timestamp":1742395440000,"open":551.387,"high":551.437,"low":550.966,"close":551.066,"volume":4.560247898101807},{"timestamp":1742395500000,"open":551.047,"high":551.097,"low":550.966,"close":551.097,"volume":4.2001261711120605},{"timestamp":1742395560000,"open":551.096,"high":551.387,"low":550.956,"close":551.386,"volume":3.240123987197876},{"timestamp":1742395620000,"open":551.116,"high":551.647,"low":551.116,"close":551.157,"volume":2.8803720474243164},{"timestamp":1742395680000,"open":551.156,"high":551.336,"low":550.986,"close":551.156,"volume":3.36012601852417},{"timestamp":1742395740000,"open":551.156,"high":551.307,"low":550.996,"close":551.026,"volume":2.2800021171569824},{"timestamp":1742395800000,"open":551.267,"high":551.267,"low":551.056,"close":551.136,"volume":0.24000200629234314},{"timestamp":1742395860000,"open":551.057,"high":551.236,"low":550.996,"close":551.007,"volume":0.6001219749450684},{"timestamp":1742395920000,"open":550.996,"high":550.997,"low":550.306,"close":550.596,"volume":2.160367965698242},{"timestamp":1742395980000,"open":550.737,"high":550.957,"low":550.736,"close":550.936,"volume":3.1200060844421387},{"timestamp":1742396040000,"open":551.037,"high":551.316,"low":550.826,"close":551.227,"volume":2.400007963180542},{"timestamp":1742396100000,"open":551.217,"high":551.597,"low":550.737,"close":551.006,"volume":2.520009994506836},{"timestamp":1742396160000,"open":551.017,"high":551.276,"low":550.796,"close":551.176,"volume":2.5200018882751465},{"timestamp":1742396220000,"open":551.206,"high":551.346,"low":550.736,"close":551.097,"volume":1.920009970664978},{"timestamp":1742396280000,"open":551.317,"high":551.407,"low":550.736,"close":551.157,"volume":2.2802441120147705},{"timestamp":1742396340000,"open":551.156,"high":551.367,"low":550.736,"close":551.137,"volume":1.0801279544830322},{"timestamp":1742396400000,"open":551.146,"high":551.436,"low":550.936,"close":551.186,"volume":1.4401400089263916},{"timestamp":1742396460000,"open":551.386,"high":551.687,"low":550.886,"close":551.156,"volume":2.880147933959961},{"timestamp":1742396520000,"open":551.146,"high":551.857,"low":551.116,"close":551.856,"volume":2.4000020027160645},{"timestamp":1742396580000,"open":551.616,"high":551.967,"low":551.556,"close":551.556,"volume":1.0801219940185547},{"timestamp":1742396640000,"open":551.557,"high":552.097,"low":551.556,"close":552.027,"volume":2.400006055831909},{"timestamp":1742396700000,"open":552.027,"high":552.027,"low":551.437,"close":551.496,"volume":1.9202419519424438},{"timestamp":1742396760000,"open":551.506,"high":551.746,"low":551.506,"close":551.746,"volume":2.160003900527954},{"timestamp":1742396820000,"open":551.746,"high":552.536,"low":551.736,"close":552.097,"volume":2.6403679847717285},{"timestamp":1742396880000,"open":552.097,"high":552.217,"low":551.876,"close":552.217,"volume":1.4401220083236694},{"timestamp":1742396940000,"open":551.877,"high":552.537,"low":551.866,"close":552.436,"volume":6.960003852844238},{"timestamp":1742397000000,"open":552.437,"high":552.726,"low":552.256,"close":552.466,"volume":2.0399999618530273},{"timestamp":1742397060000,"open":552.596,"high":553.027,"low":552.596,"close":552.907,"volume":2.4000020027160645},{"timestamp":1742397120000,"open":552.927,"high":553.196,"low":552.866,"close":552.987,"volume":1.9201220273971558},{"timestamp":1742397180000,"open":552.986,"high":553.327,"low":552.986,"close":553.206,"volume":0.9600059986114502},{"timestamp":1742397240000,"open":553.216,"high":553.377,"low":552.976,"close":553.017,"volume":0.840004026889801},{"timestamp":1742397300000,"open":552.876,"high":552.926,"low":552.867,"close":552.867,"volume":1.2000000476837158},{"timestamp":1742397360000,"open":552.866,"high":552.867,"low":552.256,"close":552.576,"volume":6.840246200561523},{"timestamp":1742397420000,"open":552.577,"high":552.577,"low":552.267,"close":552.366,"volume":5.4002461433410645},{"timestamp":1742397480000,"open":552.367,"high":552.627,"low":552.356,"close":552.627,"volume":5.280124187469482},{"timestamp":1742397540000,"open":552.906,"high":552.906,"low":552.357,"close":552.366,"volume":2.1601200103759766},{"timestamp":1742397600000,"open":552.367,"high":552.766,"low":552.366,"close":552.376,"volume":1.080001950263977},{"timestamp":1742397660000,"open":552.767,"high":553.847,"low":552.767,"close":553.737,"volume":2.040247917175293},{"timestamp":1742397720000,"open":553.646,"high":553.986,"low":553.526,"close":553.787,"volume":3.6000020503997803},{"timestamp":1742397780000,"open":553.816,"high":554.066,"low":553.786,"close":553.877,"volume":1.680124044418335},{"timestamp":1742397840000,"open":553.786,"high":553.786,"low":553.196,"close":553.217,"volume":2.6400020122528076},{"timestamp":1742397900000,"open":553.216,"high":553.217,"low":552.806,"close":553.057,"volume":2.400006055831909},{"timestamp":1742397960000,"open":553.246,"high":553.437,"low":552.986,"close":552.987,"volume":1.3200000524520874},{"timestamp":1742398020000,"open":552.987,"high":553.457,"low":552.986,"close":553.206,"volume":2.1600019931793213},{"timestamp":1742398080000,"open":553.206,"high":553.207,"low":552.896,"close":552.896,"volume":1.5602420568466187},{"timestamp":1742398140000,"open":552.996,"high":553.376,"low":552.996,"close":552.997,"volume":1.5600019693374634},{"timestamp":1742398200000,"open":552.996,"high":552.996,"low":552.806,"close":552.826,"volume":3.8400039672851562},{"timestamp":1742398260000,"open":552.827,"high":552.847,"low":552.626,"close":552.806,"volume":3.000364065170288},{"timestamp":1742398320000,"open":552.817,"high":553.286,"low":552.817,"close":552.977,"volume":2.0402441024780273},{"timestamp":1742398380000,"open":553.197,"high":553.197,"low":552.846,"close":553.177,"volume":0.9599999785423279},{"timestamp":1742398440000,"open":553.177,"high":553.177,"low":552.837,"close":552.837,"volume":2.880251884460449},{"timestamp":1742398500000,"open":552.846,"high":553.176,"low":552.826,"close":552.846,"volume":2.160125970840454},{"timestamp":1742398560000,"open":552.796,"high":552.987,"low":552.796,"close":552.896,"volume":1.5600039958953857},{"timestamp":1742398620000,"open":552.797,"high":552.987,"low":552.797,"close":552.987,"volume":1.2000060081481934},{"timestamp":1742398680000,"open":552.896,"high":553.567,"low":552.826,"close":553.417,"volume":1.5600080490112305},{"timestamp":1742398740000,"open":553.587,"high":553.697,"low":553.586,"close":553.696,"volume":0.8399999737739563},{"timestamp":1742398800000,"open":553.806,"high":554.177,"low":553.696,"close":553.957,"volume":5.640133857727051},{"timestamp":1742398860000,"open":553.896,"high":553.907,"low":553.737,"close":553.737,"volume":1.2001219987869263},{"timestamp":1742398920000,"open":553.857,"high":554.197,"low":553.736,"close":554.106,"volume":2.7600018978118896},{"timestamp":1742398980000,"open":554.036,"high":554.606,"low":554.026,"close":554.266,"volume":1.6800060272216797},{"timestamp":1742399040000,"open":554.256,"high":554.387,"low":553.916,"close":554.206,"volume":2.2800021171569824},{"timestamp":1742399100000,"open":554.176,"high":554.426,"low":553.926,"close":554.067,"volume":3.2400119304656982},{"timestamp":1742399160000,"open":554.066,"high":554.417,"low":553.816,"close":553.967,"volume":3.600003957748413},{"timestamp":1742399220000,"open":554.236,"high":554.616,"low":554.236,"close":554.367,"volume":1.440242052078247},{"timestamp":1742399280000,"open":554.507,"high":554.867,"low":554.366,"close":554.597,"volume":2.8800060749053955},{"timestamp":1742399340000,"open":554.607,"high":555.196,"low":554.606,"close":555.067,"volume":5.760009765625},{"timestamp":1742399400000,"open":555.077,"high":555.887,"low":555.066,"close":555.836,"volume":5.040266036987305},{"timestamp":1742399460000,"open":555.776,"high":556.126,"low":555.636,"close":556.037,"volume":8.640128135681152},{"timestamp":1742399520000,"open":556.037,"high":556.587,"low":556.016,"close":556.316,"volume":7.560133934020996},{"timestamp":1742399580000,"open":556.317,"high":556.656,"low":556.316,"close":556.617,"volume":3.6000120639801025},{"timestamp":1742399640000,"open":556.586,"high":556.916,"low":556.586,"close":556.757,"volume":1.440011978149414},{"timestamp":1742399700000,"open":556.757,"high":556.757,"low":555.906,"close":555.907,"volume":7.080244064331055},{"timestamp":1742399760000,"open":555.906,"high":555.996,"low":555.396,"close":555.416,"volume":3.4802439212799072},{"timestamp":1742399820000,"open":555.506,"high":555.557,"low":555.086,"close":555.086,"volume":4.2001237869262695},{"timestamp":1742399880000,"open":555.266,"high":555.266,"low":554.647,"close":554.756,"volume":4.800126075744629},{"timestamp":1742399940000,"open":554.717,"high":555.077,"low":554.717,"close":554.997,"volume":2.6400060653686523},{"timestamp":1742400000000,"open":555.007,"high":555.017,"low":555.006,"close":555.016,"volume":0.7200040221214294},{"timestamp":1742400120000,"open":555.037,"high":555.466,"low":554.877,"close":555.206,"volume":1.680008053779602},{"timestamp":1742400180000,"open":555.246,"high":555.737,"low":555.246,"close":555.716,"volume":4.200007915496826},{"timestamp":1742400240000,"open":555.807,"high":555.856,"low":555.596,"close":555.596,"volume":1.6799999475479126},{"timestamp":1742400300000,"open":555.606,"high":555.636,"low":555.606,"close":555.636,"volume":0.12000200152397156},{"timestamp":1742400360000,"open":555.657,"high":555.966,"low":555.656,"close":555.966,"volume":2.64001202583313},{"timestamp":1742400420000,"open":555.967,"high":556.246,"low":555.967,"close":556.206,"volume":1.080001950263977},{"timestamp":1742400480000,"open":556.207,"high":556.326,"low":556.026,"close":556.026,"volume":1.3201199769973755},{"timestamp":1742400540000,"open":556.027,"high":556.027,"low":555.176,"close":555.426,"volume":3.2403619289398193},{"timestamp":1742400600000,"open":555.287,"high":555.976,"low":555.287,"close":555.616,"volume":4.200024127960205},{"timestamp":1742400660000,"open":555.616,"high":555.627,"low":555.176,"close":555.176,"volume":3},{"timestamp":1742400720000,"open":555.177,"high":555.196,"low":554.987,"close":555.006,"volume":1.200003981590271},{"timestamp":1742400780000,"open":555.007,"high":555.007,"low":554.096,"close":554.296,"volume":6.720602035522461},{"timestamp":1742400840000,"open":554.296,"high":554.786,"low":554.296,"close":554.496,"volume":1.2000060081481934},{"timestamp":1742400900000,"open":554.566,"high":554.777,"low":554.566,"close":554.777,"volume":3.3600080013275146},{"timestamp":1742400960000,"open":554.777,"high":554.777,"low":554.666,"close":554.766,"volume":4.200002193450928},{"timestamp":1742401020000,"open":554.766,"high":555.107,"low":554.696,"close":554.996,"volume":1.680001974105835},{"timestamp":1742401080000,"open":555.007,"high":555.057,"low":554.667,"close":555.056,"volume":1.4400019645690918},{"timestamp":1742401140000,"open":555.056,"high":555.056,"low":554.946,"close":554.977,"volume":1.8000019788742065},{"timestamp":1742401200000,"open":554.967,"high":555.186,"low":554.947,"close":555.097,"volume":1.6801279783248901},{"timestamp":1742401260000,"open":555.056,"high":555.107,"low":554.997,"close":555.107,"volume":1.8001220226287842},{"timestamp":1742401320000,"open":555.186,"high":555.357,"low":554.997,"close":555.136,"volume":3.480128049850464},{"timestamp":1742401380000,"open":555.156,"high":555.416,"low":555.156,"close":555.276,"volume":2.1601200103759766},{"timestamp":1742401440000,"open":555.276,"high":555.287,"low":554.826,"close":554.976,"volume":3.0004899501800537},{"timestamp":1742401500000,"open":554.896,"high":555.207,"low":554.896,"close":554.916,"volume":2.2800040245056152},{"timestamp":1742401560000,"open":554.947,"high":554.997,"low":554.946,"close":554.946,"volume":0.24000200629234314},{"timestamp":1742401620000,"open":554.946,"high":555.137,"low":554.946,"close":555.136,"volume":0.9600020051002502},{"timestamp":1742401680000,"open":555.147,"high":555.147,"low":554.897,"close":554.897,"volume":1.800004005432129},{"timestamp":1742401740000,"open":555.046,"high":555.367,"low":555.046,"close":555.206,"volume":1.0800039768218994},{"timestamp":1742401860000,"open":554.876,"high":554.877,"low":554.667,"close":554.706,"volume":3.000364065170288},{"timestamp":1742401920000,"open":554.707,"high":554.707,"low":554.606,"close":554.606,"volume":1.440000057220459},{"timestamp":1742401980000,"open":554.697,"high":554.737,"low":554.546,"close":554.597,"volume":3.119999885559082},{"timestamp":1742402040000,"open":554.597,"high":554.837,"low":554.586,"close":554.777,"volume":7.68037223815918},{"timestamp":1742402100000,"open":554.776,"high":554.987,"low":554.677,"close":554.687,"volume":2.4000020027160645},{"timestamp":1742402160000,"open":554.876,"high":554.876,"low":554.507,"close":554.746,"volume":1.9202419519424438},{"timestamp":1742402220000,"open":554.746,"high":554.796,"low":554.626,"close":554.647,"volume":7.800124168395996},{"timestamp":1742402280000,"open":554.646,"high":554.977,"low":554.626,"close":554.727,"volume":4.0800018310546875},{"timestamp":1742402340000,"open":554.727,"high":555.247,"low":554.716,"close":555.046,"volume":4.2002458572387695},{"timestamp":1742402400000,"open":555.046,"high":555.277,"low":554.696,"close":555.277,"volume":6.480006217956543},{"timestamp":1742402460000,"open":555.336,"high":555.386,"low":555.276,"close":555.386,"volume":1.200003981590271},{"timestamp":1742402520000,"open":555.276,"high":555.436,"low":555.186,"close":555.187,"volume":2.4000000953674316},{"timestamp":1742402580000,"open":555.186,"high":555.407,"low":555.186,"close":555.407,"volume":2.0399999618530273},{"timestamp":1742402640000,"open":555.307,"high":555.567,"low":555.196,"close":555.496,"volume":2.8800060749053955},{"timestamp":1742402700000,"open":555.557,"high":555.577,"low":555.456,"close":555.496,"volume":1.9200019836425781},{"timestamp":1742402760000,"open":555.546,"high":555.547,"low":555.466,"close":555.466,"volume":0.7201200127601624},{"timestamp":1742402820000,"open":555.597,"high":555.597,"low":555.366,"close":555.367,"volume":0.7200019955635071},{"timestamp":1742402880000,"open":555.286,"high":555.387,"low":555.006,"close":555.347,"volume":3.120245933532715},{"timestamp":1742402940000,"open":555.116,"high":555.536,"low":555.007,"close":555.007,"volume":1.5600019693374634},{"timestamp":1742403000000,"open":555.006,"high":555.497,"low":555.006,"close":555.276,"volume":4.440249919891357},{"timestamp":1742403060000,"open":555.267,"high":555.267,"low":555.006,"close":555.006,"volume":1.440000057220459},{"timestamp":1742403120000,"open":555.006,"high":555.296,"low":555.006,"close":555.207,"volume":3.7200000286102295},{"timestamp":1742403180000,"open":555.206,"high":555.496,"low":555.206,"close":555.496,"volume":1.4400019645690918},{"timestamp":1742403240000,"open":555.487,"high":555.487,"low":555.236,"close":555.357,"volume":2.04012393951416},{"timestamp":1742403300000,"open":555.357,"high":555.357,"low":555.156,"close":555.157,"volume":4.560120105743408},{"timestamp":1742403360000,"open":555.156,"high":555.196,"low":554.547,"close":554.567,"volume":10.320363998413086},{"timestamp":1742403420000,"open":554.566,"high":554.667,"low":554.376,"close":554.616,"volume":10.680729866027832},{"timestamp":1742403480000,"open":554.657,"high":554.657,"low":554.186,"close":554.386,"volume":8.88001823425293},{"timestamp":1742403540000,"open":554.357,"high":554.387,"low":554.006,"close":554.007,"volume":5.040013790130615},{"timestamp":1742403600000,"open":554.276,"high":554.526,"low":554.006,"close":554.487,"volume":2.5200140476226807},{"timestamp":1742403660000,"open":554.556,"high":554.747,"low":554.487,"close":554.747,"volume":2.4000020027160645},{"timestamp":1742403720000,"open":554.736,"high":554.746,"low":553.776,"close":553.777,"volume":5.520257949829102},{"timestamp":1742403780000,"open":553.866,"high":553.927,"low":553.856,"close":553.856,"volume":4.8000078201293945},{"timestamp":1742403840000,"open":554.077,"high":554.186,"low":554.076,"close":554.077,"volume":2.640000104904175},{"timestamp":1742403900000,"open":554.217,"high":554.217,"low":553.776,"close":553.857,"volume":1.6800040006637573},{"timestamp":1742403960000,"open":553.856,"high":554.207,"low":553.696,"close":554.207,"volume":4.560361862182617},{"timestamp":1742404020000,"open":554.197,"high":554.237,"low":553.707,"close":553.946,"volume":3.3600080013275146},{"timestamp":1742404080000,"open":553.947,"high":554.007,"low":553.706,"close":553.847,"volume":6.36012601852417},{"timestamp":1742404140000,"open":553.846,"high":554.177,"low":553.706,"close":553.896,"volume":3.4802439212799072},{"timestamp":1742404200000,"open":553.856,"high":554.157,"low":553.856,"close":554.036,"volume":1.680001974105835},{"timestamp":1742404260000,"open":554.077,"high":554.227,"low":554.036,"close":554.036,"volume":2.5201220512390137},{"timestamp":1742404320000,"open":553.907,"high":554.096,"low":553.846,"close":553.886,"volume":2.880002021789551},{"timestamp":1742404380000,"open":553.886,"high":554.267,"low":553.846,"close":554.016,"volume":2.6400039196014404},{"timestamp":1742404440000,"open":554.017,"high":554.017,"low":553.696,"close":553.766,"volume":3.600368022918701},{"timestamp":1742404500000,"open":553.726,"high":554.047,"low":553.696,"close":553.757,"volume":2.8801259994506836},{"timestamp":1742404560000,"open":553.756,"high":553.757,"low":553.356,"close":553.577,"volume":3.7201220989227295},{"timestamp":1742404620000,"open":553.576,"high":553.666,"low":553.567,"close":553.666,"volume":2.2800021171569824},{"timestamp":1742404680000,"open":553.667,"high":553.696,"low":553.357,"close":553.507,"volume":3.1202399730682373},{"timestamp":1742404740000,"open":553.357,"high":553.756,"low":553.356,"close":553.507,"volume":2.040005922317505},{"timestamp":1742404800000,"open":553.506,"high":553.516,"low":553.346,"close":553.346,"volume":1.0801199674606323},{"timestamp":1742404860000,"open":553.346,"high":553.347,"low":553.156,"close":553.156,"volume":1.6801199913024902},{"timestamp":1742404920000,"open":553.206,"high":553.356,"low":552.996,"close":553.017,"volume":2.7601280212402344},{"timestamp":1742404980000,"open":553.006,"high":553.197,"low":552.897,"close":553.006,"volume":4.5600199699401855},{"timestamp":1742405040000,"open":553.006,"high":553.027,"low":552.636,"close":552.636,"volume":1.9201200008392334},{"timestamp":1742405100000,"open":552.636,"high":552.877,"low":552.446,"close":552.446,"volume":3.9603641033172607},{"timestamp":1742405160000,"open":552.456,"high":552.827,"low":552.227,"close":552.676,"volume":3.9601340293884277},{"timestamp":1742405220000,"open":552.677,"high":553.13,"low":552.676,"close":552.846,"volume":3.72000789642334},{"timestamp":1742405280000,"open":552.847,"high":553.337,"low":552.767,"close":553.046,"volume":3.240000009536743},{"timestamp":1742405340000,"open":553.156,"high":553.157,"low":552.846,"close":552.957,"volume":4.080242156982422},{"timestamp":1742405400000,"open":552.956,"high":553.206,"low":552.776,"close":553.206,"volume":7.80037784576416},{"timestamp":1742405460000,"open":552.907,"high":553.117,"low":552.886,"close":552.957,"volume":3.960010051727295},{"timestamp":1742405520000,"open":552.947,"high":552.957,"low":552.657,"close":552.797,"volume":3.9602420330047607},{"timestamp":1742405580000,"open":552.797,"high":553.267,"low":552.726,"close":552.946,"volume":5.520132064819336},{"timestamp":1742405640000,"open":552.966,"high":553.287,"low":552.876,"close":553.066,"volume":1.560006022453308},{"timestamp":1742405700000,"open":553.066,"high":553.397,"low":553.066,"close":553.397,"volume":7.560006141662598},{"timestamp":1742405760000,"open":553.396,"high":553.647,"low":553.396,"close":553.647,"volume":2.4000020027160645},{"timestamp":1742405820000,"open":553.647,"high":554.117,"low":553.536,"close":554.066,"volume":2.040008068084717},{"timestamp":1742405880000,"open":554.077,"high":554.247,"low":554.077,"close":554.147,"volume":1.2000000476837158},{"timestamp":1742405940000,"open":554.136,"high":554.136,"low":553.967,"close":554.066,"volume":1.3201199769973755},{"timestamp":1742406000000,"open":553.967,"high":553.967,"low":553.747,"close":553.797,"volume":3.240125894546509},{"timestamp":1742406060000,"open":553.796,"high":553.917,"low":553.776,"close":553.796,"volume":1.2000019550323486},{"timestamp":1742406120000,"open":553.797,"high":554.037,"low":553.797,"close":553.807,"volume":1.3200000524520874},{"timestamp":1742406180000,"open":553.807,"high":553.846,"low":553.626,"close":553.706,"volume":6.840000152587891},{"timestamp":1742406240000,"open":553.707,"high":553.707,"low":553.186,"close":553.186,"volume":8.400123596191406},{"timestamp":1742406300000,"open":553.186,"high":553.267,"low":552.726,"close":552.726,"volume":5.520122051239014},{"timestamp":1742406360000,"open":552.717,"high":552.717,"low":552.167,"close":552.167,"volume":3.600126028060913},{"timestamp":1742406420000,"open":552.157,"high":552.357,"low":552.157,"close":552.357,"volume":2.520132064819336},{"timestamp":1742406480000,"open":552.357,"high":552.357,"low":551.847,"close":551.847,"volume":2.2801198959350586},{"timestamp":1742406540000,"open":551.786,"high":551.797,"low":551.646,"close":551.756,"volume":3.4802520275115967},{"timestamp":1742406600000,"open":551.876,"high":552.277,"low":551.876,"close":552.186,"volume":1.560006022453308},{"timestamp":1742406660000,"open":552.277,"high":552.396,"low":552.146,"close":552.356,"volume":9.120134353637695},{"timestamp":1742406720000,"open":552.276,"high":552.407,"low":551.956,"close":551.956,"volume":3.7202401161193848},{"timestamp":1742406780000,"open":551.957,"high":552.137,"low":551.956,"close":551.957,"volume":1.9202439785003662},{"timestamp":1742406840000,"open":551.957,"high":552.377,"low":551.957,"close":552.267,"volume":4.440003871917725},{"timestamp":1742406900000,"open":552.227,"high":552.257,"low":551.896,"close":552.246,"volume":2.760010004043579},{"timestamp":1742406960000,"open":552.247,"high":552.647,"low":552.247,"close":552.497,"volume":2.0399999618530273},{"timestamp":1742407020000,"open":552.497,"high":552.766,"low":552.496,"close":552.517,"volume":1.9201240539550781},{"timestamp":1742407080000,"open":552.517,"high":552.527,"low":552.516,"close":552.517,"volume":1.200126051902771},{"timestamp":1742407140000,"open":552.527,"high":552.527,"low":551.756,"close":551.756,"volume":2.1604840755462646},{"timestamp":1742407200000,"open":551.647,"high":554.8,"low":550.757,"close":554.237,"volume":6.962230205535889},{"timestamp":1742407260000,"open":554.296,"high":554.807,"low":554.017,"close":554.017,"volume":4.800258159637451},{"timestamp":1742407320000,"open":554.017,"high":554.176,"low":554.016,"close":554.017,"volume":1.3200000524520874},{"timestamp":1742407380000,"open":554.016,"high":555.147,"low":554.016,"close":554.026,"volume":6.600381851196289},{"timestamp":1742407440000,"open":554.026,"high":554.186,"low":553.046,"close":553.476,"volume":6.120140075683594},{"timestamp":1742407500000,"open":553.487,"high":553.487,"low":552.646,"close":552.646,"volume":5.7603678703308105},{"timestamp":1742407560000,"open":552.647,"high":553.267,"low":552.586,"close":552.587,"volume":4.320126056671143},{"timestamp":1742407620000,"open":552.587,"high":554.256,"low":552.586,"close":553.937,"volume":3.2400319576263428},{"timestamp":1742407680000,"open":553.936,"high":554.357,"low":553.916,"close":554.147,"volume":1.4401240348815918},{"timestamp":1742407740000,"open":554.276,"high":554.716,"low":554.146,"close":554.476,"volume":2.880254030227661},{"timestamp":1742407800000,"open":554.477,"high":555.136,"low":554.476,"close":554.937,"volume":4.92002010345459},{"timestamp":1742407860000,"open":554.946,"high":555.365,"low":554.836,"close":554.837,"volume":2.5203700065612793},{"timestamp":1742407920000,"open":554.897,"high":555.066,"low":554.596,"close":555.017,"volume":4.8000078201293945},{"timestamp":1742407980000,"open":555.107,"high":555.137,"low":554.377,"close":554.377,"volume":4.200486183166504},{"timestamp":1742408040000,"open":554.547,"high":554.867,"low":554.346,"close":554.346,"volume":3.240367889404297},{"timestamp":1742408100000,"open":554.517,"high":555.007,"low":554.516,"close":554.587,"volume":16.440126419067383},{"timestamp":1742408160000,"open":554.516,"high":555.187,"low":554.516,"close":555.086,"volume":3.480015993118286},{"timestamp":1742408220000,"open":555.087,"high":555.087,"low":554.357,"close":554.426,"volume":7.680483818054199},{"timestamp":1742408280000,"open":554.437,"high":554.876,"low":554.416,"close":554.506,"volume":7.320367813110352},{"timestamp":1742408340000,"open":554.507,"high":554.867,"low":554.506,"close":554.536,"volume":3.1202499866485596},{"timestamp":1742408400000,"open":554.537,"high":554.537,"low":553.466,"close":553.546,"volume":6.360610008239746},{"timestamp":1742408460000,"open":553.556,"high":554.276,"low":553.556,"close":553.926,"volume":6.000140190124512},{"timestamp":1742408520000,"open":554.317,"high":554.887,"low":554.026,"close":554.636,"volume":4.08001184463501},{"timestamp":1742408580000,"open":554.637,"high":555.197,"low":554.277,"close":555.026,"volume":3.3606159687042236},{"timestamp":1742408640000,"open":555.306,"high":555.467,"low":555.156,"close":555.196,"volume":2.160248041152954},{"timestamp":1742408700000,"open":555.196,"high":555.236,"low":554.777,"close":555.096,"volume":2.4002480506896973},{"timestamp":1742408760000,"open":555.096,"high":555.316,"low":554.827,"close":555.316,"volume":5.520366191864014},{"timestamp":1742408820000,"open":555.317,"high":555.887,"low":555.067,"close":555.067,"volume":1.440608024597168},{"timestamp":1742408880000,"open":555.077,"high":555.107,"low":554.286,"close":554.286,"volume":5.4003682136535645},{"timestamp":1742408940000,"open":554.457,"high":554.947,"low":554.286,"close":554.727,"volume":2.7601280212402344},{"timestamp":1742409000000,"open":554.727,"high":555.607,"low":554.727,"close":555.486,"volume":4.56001615524292},{"timestamp":1742409060000,"open":555.486,"high":556.327,"low":555.486,"close":556.327,"volume":3.1200220584869385},{"timestamp":1742409120000,"open":556.326,"high":556.747,"low":556.236,"close":556.657,"volume":2.640252113342285},{"timestamp":1742409180000,"open":556.786,"high":556.976,"low":555.287,"close":555.287,"volume":13.441486358642578},{"timestamp":1742409240000,"open":555.287,"high":555.937,"low":554.746,"close":555.676,"volume":10.680501937866211},{"timestamp":1742409300000,"open":555.686,"high":556.367,"low":555.597,"close":555.606,"volume":2.0403759479522705},{"timestamp":1742409360000,"open":555.596,"high":556.636,"low":555.596,"close":555.867,"volume":5.280635833740234},{"timestamp":1742409420000,"open":555.866,"high":556.377,"low":555.836,"close":556.077,"volume":10.800135612487793},{"timestamp":1742409480000,"open":556.076,"high":556.197,"low":555.646,"close":556.006,"volume":6.000887870788574},{"timestamp":1742409540000,"open":556.006,"high":556.006,"low":555.317,"close":555.317,"volume":8.160513877868652},{"timestamp":1742409600000,"open":555.466,"high":556.006,"low":555.206,"close":555.237,"volume":9.480753898620605},{"timestamp":1742409660000,"open":555.237,"high":556.147,"low":555.097,"close":555.997,"volume":10.560394287109375},{"timestamp":1742409720000,"open":555.996,"high":556.277,"low":555.516,"close":555.717,"volume":5.640513896942139},{"timestamp":1742409780000,"open":555.717,"high":556.432,"low":555.706,"close":556.337,"volume":4.8001298904418945},{"timestamp":1742409840000,"open":556.506,"high":557.006,"low":556.246,"close":556.706,"volume":9.600378036499023},{"timestamp":1742409900000,"open":556.706,"high":558.077,"low":556.596,"close":557.496,"volume":9.480637550354004},{"timestamp":1742409960000,"open":557.376,"high":557.537,"low":557.266,"close":557.347,"volume":5.160374164581299},{"timestamp":1742410020000,"open":557.616,"high":557.616,"low":556.917,"close":557.387,"volume":5.040264129638672},{"timestamp":1742410080000,"open":557.486,"high":557.747,"low":557.406,"close":557.406,"volume":2.7601380348205566},{"timestamp":1742410140000,"open":557.416,"high":557.687,"low":557.156,"close":557.156,"volume":9.96051025390625},{"timestamp":1742410200000,"open":557.157,"high":557.347,"low":556.727,"close":557.047,"volume":3.480128049850464},{"timestamp":1742410260000,"open":557.047,"high":557.807,"low":556.846,"close":557.616,"volume":3.6003758907318115},{"timestamp":1742410320000,"open":557.657,"high":558.797,"low":557.616,"close":558.596,"volume":9.240256309509277},{"timestamp":1742410380000,"open":558.596,"high":560.1,"low":558.566,"close":559.806,"volume":6.2400641441345215},{"timestamp":1742410440000,"open":559.816,"high":559.857,"low":558.926,"close":559.287,"volume":4.080862045288086},{"timestamp":1742410500000,"open":559.277,"high":560.206,"low":558.686,"close":560.107,"volume":8.88086986541748},{"timestamp":1742410560000,"open":560.106,"high":560.427,"low":559.986,"close":560.286,"volume":9.240757942199707},{"timestamp":1742410620000,"open":560.396,"high":560.887,"low":560.356,"close":560.526,"volume":3.7203900814056396},{"timestamp":1742410680000,"open":560.537,"high":560.757,"low":559.336,"close":559.747,"volume":5.760610103607178},{"timestamp":1742410740000,"open":559.746,"high":560.067,"low":559.746,"close":560.067,"volume":2.7600040435791016},{"timestamp":1742410800000,"open":560.187,"high":560.246,"low":559.737,"close":560.076,"volume":4.920750141143799},{"timestamp":1742410860000,"open":560.056,"high":560.116,"low":559.457,"close":559.457,"volume":6.720411777496338},{"timestamp":1742410920000,"open":559.457,"high":560.277,"low":559.457,"close":560.277,"volume":3.9603779315948486},{"timestamp":1742410980000,"open":560.276,"high":560.307,"low":559.246,"close":559.997,"volume":3.600733995437622},{"timestamp":1742411040000,"open":559.996,"high":560.506,"low":559.606,"close":560.396,"volume":7.200634002685547},{"timestamp":1742411100000,"open":560.396,"high":560.907,"low":560.306,"close":560.637,"volume":3.1202659606933594},{"timestamp":1742411160000,"open":560.637,"high":561.147,"low":560.637,"close":560.987,"volume":2.04012393951416},{"timestamp":1742411220000,"open":560.986,"high":561.366,"low":560.677,"close":561.366,"volume":4.680136203765869},{"timestamp":1742411280000,"open":561.206,"high":562.067,"low":561.196,"close":561.926,"volume":3.960253953933716},{"timestamp":1742411340000,"open":562.087,"high":562.326,"low":561.817,"close":561.987,"volume":5.8801422119140625},{"timestamp":1742411400000,"open":561.977,"high":562.597,"low":561.977,"close":562.497,"volume":8.040637969970703},{"timestamp":1742411460000,"open":562.346,"high":562.597,"low":561.007,"close":561.417,"volume":5.760608196258545},{"timestamp":1742411520000,"open":561.667,"high":561.876,"low":560.786,"close":561.276,"volume":8.641118049621582},{"timestamp":1742411580000,"open":561.516,"high":562.006,"low":561.116,"close":561.797,"volume":5.520016193389893},{"timestamp":1742411640000,"open":561.877,"high":562.687,"low":561.876,"close":562.687,"volume":4.44050407409668},{"timestamp":1742411700000,"open":562.857,"high":562.857,"low":562.306,"close":562.537,"volume":4.0803680419921875},{"timestamp":1742411760000,"open":562.527,"high":562.787,"low":562.316,"close":562.316,"volume":2.8803720474243164},{"timestamp":1742411820000,"open":562.326,"high":562.527,"low":562.316,"close":562.357,"volume":2.5201339721679688},{"timestamp":1742411880000,"open":562.357,"high":562.397,"low":561.797,"close":561.797,"volume":5.040369987487793},{"timestamp":1742411940000,"open":561.677,"high":562.186,"low":561.576,"close":561.696,"volume":5.520386219024658},{"timestamp":1742412000000,"open":561.737,"high":561.877,"low":560.306,"close":560.606,"volume":6.600736141204834},{"timestamp":1742412060000,"open":560.306,"high":560.646,"low":559.766,"close":560.057,"volume":3.600611925125122},{"timestamp":1742412120000,"open":559.836,"high":560.167,"low":559.766,"close":559.777,"volume":6.480624198913574},{"timestamp":1742412180000,"open":559.867,"high":559.867,"low":558.916,"close":559.207,"volume":9.000503540039062},{"timestamp":1742412240000,"open":559.207,"high":560.156,"low":559.196,"close":559.796,"volume":6.840278148651123},{"timestamp":1742412300000,"open":559.927,"high":560.037,"low":559.196,"close":559.197,"volume":11.760760307312012},{"timestamp":1742412360000,"open":559.186,"high":559.197,"low":558.186,"close":558.437,"volume":17.160512924194336},{"timestamp":1742412420000,"open":558.436,"high":558.436,"low":556.897,"close":557.396,"volume":16.920503616333008},{"timestamp":1742412480000,"open":557.587,"high":558.027,"low":556.556,"close":556.556,"volume":17.6413631439209},{"timestamp":1742412540000,"open":556.557,"high":557.187,"low":556.156,"close":557.187,"volume":6.960413932800293},{"timestamp":1742412600000,"open":557.187,"high":557.857,"low":556.846,"close":557.796,"volume":7.560510158538818},{"timestamp":1742412660000,"open":557.796,"high":558.316,"low":557.136,"close":557.576,"volume":12.001615524291992},{"timestamp":1742412720000,"open":557.577,"high":558.547,"low":557.577,"close":558.036,"volume":6.60076379776001},{"timestamp":1742412780000,"open":558.186,"high":558.727,"low":558.186,"close":558.587,"volume":13.200905799865723},{"timestamp":1742412840000,"open":558.396,"high":558.777,"low":558.246,"close":558.776,"volume":5.400628089904785},{"timestamp":1742412900000,"open":558.817,"high":558.817,"low":557.276,"close":557.437,"volume":8.761606216430664},{"timestamp":1742412960000,"open":557.607,"high":558.457,"low":557.607,"close":558.457,"volume":6.600152015686035},{"timestamp":1742413020000,"open":558.446,"high":558.847,"low":558.166,"close":558.717,"volume":10.920510292053223},{"timestamp":1742413080000,"open":558.736,"high":559.386,"low":558.526,"close":559.237,"volume":10.08018970489502},{"timestamp":1742413140000,"open":559.257,"high":559.447,"low":558.797,"close":559.226,"volume":5.401122093200684},{"timestamp":1742413200000,"open":559.227,"high":559.507,"low":558.976,"close":559.376,"volume":9.360899925231934},{"timestamp":1742413260000,"open":559.497,"high":559.817,"low":559.377,"close":559.587,"volume":8.280635833740234},{"timestamp":1742413320000,"open":559.727,"high":559.727,"low":558.757,"close":559.107,"volume":8.761478424072266},{"timestamp":1742413380000,"open":559.117,"high":559.186,"low":558.826,"close":558.966,"volume":6.480391979217529},{"timestamp":1742413440000,"open":558.977,"high":559.887,"low":558.977,"close":559.736,"volume":12.72054386138916},{"timestamp":1742413500000,"open":559.776,"high":559.857,"low":559.316,"close":559.646,"volume":6.60016393661499},{"timestamp":1742413560000,"open":559.637,"high":559.637,"low":559.066,"close":559.367,"volume":6.000515937805176},{"timestamp":1742413620000,"open":559.396,"high":559.907,"low":559.307,"close":559.877,"volume":5.760272026062012},{"timestamp":1742413680000,"open":559.866,"high":559.956,"low":559.486,"close":559.676,"volume":8.64087963104248},{"timestamp":1742413740000,"open":559.696,"high":559.886,"low":559.016,"close":559.406,"volume":17.162126541137695},{"timestamp":1742413800000,"open":558.996,"high":558.997,"low":557.586,"close":557.867,"volume":5.040872097015381},{"timestamp":1742413860000,"open":557.766,"high":557.987,"low":557.086,"close":557.847,"volume":4.560510158538818},{"timestamp":1742413920000,"open":557.847,"high":558.017,"low":557.086,"close":557.717,"volume":12.721123695373535},{"timestamp":1742413980000,"open":557.717,"high":558.147,"low":557.346,"close":557.897,"volume":3.720629930496216},{"timestamp":1742414040000,"open":557.897,"high":558.267,"low":557.766,"close":558.136,"volume":9.720547676086426},{"timestamp":1742414100000,"open":558.137,"high":558.137,"low":557.287,"close":557.767,"volume":4.080292224884033},{"timestamp":1742414160000,"open":557.576,"high":558.017,"low":557.306,"close":558.017,"volume":5.160521984100342},{"timestamp":1742414220000,"open":557.767,"high":558.246,"low":557.766,"close":558.207,"volume":4.920616149902344},{"timestamp":1742414280000,"open":558.217,"high":558.217,"low":557.086,"close":557.087,"volume":6.480607986450195},{"timestamp":1742414340000,"open":557.592,"high":557.685,"low":556.586,"close":557.196,"volume":9.48127555847168}]