[{"timestamp":1742394600000,"open":574.569,"high":575.369,"low":572.609,"close":572.609,"volume":0.0034799999557435513},{"timestamp":1742394660000,"open":574.839,"high":574.839,"low":572.619,"close":573.729,"volume":0.010440000332891941},{"timestamp":1742394720000,"open":573.739,"high":574.909,"low":573.719,"close":574.359,"volume":0.01565999910235405},{"timestamp":1742394780000,"open":574.349,"high":574.519,"low":573.649,"close":573.659,"volume":0.03914999961853027},{"timestamp":1742394840000,"open":573.659,"high":573.669,"low":573.639,"close":573.649,"volume":0.01565999910235405},{"timestamp":1742394900000,"open":574.089,"high":574.129,"low":574.089,"close":574.099,"volume":0.019139999523758888},{"timestamp":1742394960000,"open":574.109,"high":574.659,"low":574.099,"close":574.619,"volume":0.03044999949634075},{"timestamp":1742395020000,"open":574.609,"high":574.639,"low":574.589,"close":574.639,"volume":0.026100000366568565},{"timestamp":1742395080000,"open":574.639,"high":574.649,"low":574.599,"close":574.629,"volume":0.017400000244379044},{"timestamp":1742395140000,"open":574.639,"high":574.689,"low":574.629,"close":574.689,"volume":0.008700000122189522},{"timestamp":1742395200000,"open":574.699,"high":575.109,"low":574.689,"close":575.039,"volume":0.011309999972581863},{"timestamp":1742395260000,"open":575.039,"high":575.209,"low":575.039,"close":575.139,"volume":0.03480000048875809},{"timestamp":1742395320000,"open":575.189,"high":575.609,"low":575.149,"close":575.299,"volume":0.023490000516176224},{"timestamp":1742395380000,"open":575.309,"high":575.339,"low":575.309,"close":575.339,"volume":0.004350000061094761},{"timestamp":1742395440000,"open":575.349,"high":575.949,"low":575.329,"close":575.369,"volume":0.020010000094771385},{"timestamp":1742395500000,"open":575.379,"high":575.389,"low":571.609,"close":573.929,"volume":0.023490000516176224},{"timestamp":1742395560000,"open":573.939,"high":574.649,"low":573.899,"close":573.949,"volume":0.020010000094771385},{"timestamp":1742395620000,"open":573.929,"high":573.999,"low":573.929,"close":573.969,"volume":0.02174999937415123},{"timestamp":1742395680000,"open":573.959,"high":574.869,"low":573.949,"close":573.979,"volume":0.028710000216960907},{"timestamp":1742395740000,"open":573.969,"high":574.469,"low":571.609,"close":574.039,"volume":0.047850001603364944},{"timestamp":1742395800000,"open":574.489,"high":574.709,"low":573.589,"close":574.489,"volume":0.022619999945163727},{"timestamp":1742395860000,"open":574.499,"high":574.629,"low":574.489,"close":574.519,"volume":0.017400000244379044},{"timestamp":1742395920000,"open":574.489,"high":574.969,"low":573.619,"close":574.949,"volume":0.029580000787973404},{"timestamp":1742395980000,"open":574.969,"high":575.719,"low":574.969,"close":575.639,"volume":0.0313199982047081},{"timestamp":1742396040000,"open":575.639,"high":575.749,"low":574.959,"close":575.209,"volume":0.03305999934673309},{"timestamp":1742396100000,"open":575.219,"high":575.249,"low":575.219,"close":575.249,"volume":0.009569999761879444},{"timestamp":1742396160000,"open":575.239,"high":575.559,"low":575.239,"close":575.259,"volume":0.008700000122189522},{"timestamp":1742396220000,"open":575.249,"high":575.269,"low":575.219,"close":575.229,"volume":0.011309999972581863},{"timestamp":1742396280000,"open":575.229,"high":575.819,"low":575.219,"close":575.229,"volume":0.014790000393986702},{"timestamp":1742396340000,"open":575.609,"high":575.609,"low":575.229,"close":575.419,"volume":0.02174999937415123},{"timestamp":1742396400000,"open":575.419,"high":575.419,"low":575.409,"close":575.409,"volume":0.006089999806135893},{"timestamp":1742396460000,"open":575.409,"high":575.439,"low":572.989,"close":574.969,"volume":0.023490000516176224},{"timestamp":1742396520000,"open":574.979,"high":575.369,"low":574.979,"close":575.369,"volume":0.017400000244379044},{"timestamp":1742396580000,"open":575.379,"high":575.449,"low":575.379,"close":575.449,"volume":0.020010000094771385},{"timestamp":1742396640000,"open":575.459,"high":575.469,"low":575.449,"close":575.459,"volume":0.013919999822974205},{"timestamp":1742396700000,"open":575.449,"high":576.329,"low":575.449,"close":576.329,"volume":0.020010000094771385},{"timestamp":1742396760000,"open":576.389,"high":576.889,"low":576.329,"close":576.359,"volume":0.04089000076055527},{"timestamp":1742396820000,"open":576.339,"high":576.369,"low":576.339,"close":576.369,"volume":0.02435999922454357},{"timestamp":1742396880000,"open":576.369,"high":579.289,"low":576.359,"close":579.289,"volume":0.05045999959111214},{"timestamp":1742396940000,"open":579.289,"high":579.729,"low":579.289,"close":579.549,"volume":0.011309999972581863},{"timestamp":1742397000000,"open":579.549,"high":579.549,"low":579.549,"close":579.549,"volume":0.0008699999889358878},{"timestamp":1742397060000,"open":579.559,"high":579.609,"low":579.549,"close":579.609,"volume":0.011309999972581863},{"timestamp":1742397120000,"open":579.569,"high":579.709,"low":579.289,"close":579.309,"volume":0.02522999979555607},{"timestamp":1742397180000,"open":579.319,"high":579.429,"low":579.309,"close":579.429,"volume":0.020880000665783882},{"timestamp":1742397240000,"open":579.429,"high":580.199,"low":578.149,"close":578.149,"volume":0.023490000516176224},{"timestamp":1742397300000,"open":578.159,"high":578.159,"low":577.259,"close":577.919,"volume":0.032189998775720596},{"timestamp":1742397360000,"open":577.949,"high":578.129,"low":577.239,"close":577.249,"volume":0.016529999673366547},{"timestamp":1742397420000,"open":577.239,"high":577.729,"low":577.119,"close":577.249,"volume":0.022619999945163727},{"timestamp":1742397480000,"open":577.249,"high":577.959,"low":577.249,"close":577.579,"volume":0.01565999910235405},{"timestamp":1742397540000,"open":577.589,"high":578.229,"low":577.579,"close":578.159,"volume":0.017400000244379044},{"timestamp":1742397600000,"open":578.169,"high":578.239,"low":578.159,"close":578.239,"volume":0.01827000081539154},{"timestamp":1742397660000,"open":579.019,"high":579.019,"low":578.249,"close":578.309,"volume":0.014790000393986702},{"timestamp":1742397720000,"open":578.299,"high":578.309,"low":578.299,"close":578.309,"volume":0.0034799999557435513},{"timestamp":1742397780000,"open":578.329,"high":578.409,"low":578.329,"close":578.409,"volume":0.007829999551177025},{"timestamp":1742397840000,"open":578.419,"high":579.209,"low":578.409,"close":579.209,"volume":0.014790000393986702},{"timestamp":1742397900000,"open":579.219,"high":579.759,"low":579.149,"close":579.149,"volume":0.032189998775720596},{"timestamp":1742397960000,"open":579.249,"high":579.369,"low":578.709,"close":578.719,"volume":0.026969999074935913},{"timestamp":1742398020000,"open":578.709,"high":578.719,"low":577.989,"close":578.409,"volume":0.013050000183284283},{"timestamp":1742398080000,"open":578.429,"high":578.459,"low":578.409,"close":578.459,"volume":0.013050000183284283},{"timestamp":1742398140000,"open":578.459,"high":578.819,"low":578.459,"close":578.699,"volume":0.009569999761879444},{"timestamp":1742398200000,"open":578.719,"high":579.709,"low":578.719,"close":579.509,"volume":0.020010000094771385},{"timestamp":1742398260000,"open":579.489,"high":579.499,"low":579.139,"close":579.139,"volume":0.013050000183284283},{"timestamp":1742398320000,"open":579.159,"high":579.169,"low":579.089,"close":579.089,"volume":0.012179999612271786},{"timestamp":1742398380000,"open":579.119,"high":579.239,"low":579.119,"close":579.239,"volume":0.014790000393986702},{"timestamp":1742398440000,"open":579.219,"high":579.239,"low":579.209,"close":579.209,"volume":0.02174999937415123},{"timestamp":1742398500000,"open":579.219,"high":579.239,"low":579.209,"close":579.239,"volume":0.0052200001664459705},{"timestamp":1742398560000,"open":579.209,"high":579.289,"low":579.209,"close":579.279,"volume":0.014790000393986702},{"timestamp":1742398620000,"open":579.269,"high":579.309,"low":578.459,"close":578.899,"volume":0.011309999972581863},{"timestamp":1742398680000,"open":578.909,"high":579.079,"low":578.899,"close":579.019,"volume":0.011309999972581863},{"timestamp":1742398740000,"open":579.029,"high":579.029,"low":579.009,"close":579.009,"volume":0.008700000122189522},{"timestamp":1742398800000,"open":579.009,"high":579.129,"low":579.009,"close":579.129,"volume":0.013050000183284283},{"timestamp":1742398860000,"open":579.139,"high":579.209,"low":577.679,"close":577.689,"volume":0.02435999922454357},{"timestamp":1742398920000,"open":577.679,"high":578.039,"low":577.679,"close":577.689,"volume":0.007829999551177025},{"timestamp":1742398980000,"open":577.699,"high":578.239,"low":577.499,"close":577.499,"volume":0.02435999922454357},{"timestamp":1742399040000,"open":577.509,"high":577.709,"low":577.379,"close":577.519,"volume":0.019139999523758888},{"timestamp":1742399100000,"open":577.509,"high":577.529,"low":577.379,"close":577.509,"volume":0.014790000393986702},{"timestamp":1742399160000,"open":577.519,"high":577.519,"low":577.339,"close":577.339,"volume":0.019139999523758888},{"timestamp":1742399220000,"open":577.259,"high":577.409,"low":577.179,"close":577.409,"volume":0.013919999822974205},{"timestamp":1742399280000,"open":577.399,"high":577.409,"low":577.399,"close":577.399,"volume":0.004350000061094761},{"timestamp":1742399340000,"open":577.539,"high":577.889,"low":577.539,"close":577.889,"volume":0.01827000081539154},{"timestamp":1742399400000,"open":577.899,"high":578.609,"low":577.889,"close":578.609,"volume":0.035670001059770584},{"timestamp":1742399460000,"open":578.619,"high":578.749,"low":578.619,"close":578.749,"volume":0.010440000332891941},{"timestamp":1742399520000,"open":578.759,"high":578.839,"low":578.759,"close":578.839,"volume":0.01565999910235405},{"timestamp":1742399580000,"open":578.839,"high":578.869,"low":578.379,"close":578.789,"volume":0.022619999945163727},{"timestamp":1742399700000,"open":578.789,"high":578.809,"low":578.499,"close":578.529,"volume":0.01565999910235405},{"timestamp":1742399760000,"open":578.509,"high":578.519,"low":578.379,"close":578.509,"volume":0.012179999612271786},{"timestamp":1742399820000,"open":578.519,"high":578.529,"low":577.679,"close":577.699,"volume":0.013919999822974205},{"timestamp":1742399880000,"open":577.709,"high":578.409,"low":577.709,"close":578.289,"volume":0.012179999612271786},{"timestamp":1742399940000,"open":578.389,"high":578.389,"low":577.749,"close":577.839,"volume":0.013050000183284283},{"timestamp":1742400000000,"open":577.829,"high":577.929,"low":577.749,"close":577.899,"volume":0.019139999523758888},{"timestamp":1742400060000,"open":577.909,"high":577.959,"low":577.799,"close":577.799,"volume":0.01827000081539154},{"timestamp":1742400120000,"open":577.849,"high":577.869,"low":577.799,"close":577.799,"volume":0.026100000366568565},{"timestamp":1742400180000,"open":577.799,"high":577.849,"low":577.799,"close":577.809,"volume":0.011309999972581863},{"timestamp":1742400240000,"open":577.799,"high":577.799,"low":576.189,"close":576.669,"volume":0.03392999991774559},{"timestamp":1742400300000,"open":576.689,"high":577.089,"low":576.669,"close":577.079,"volume":0.023490000516176224},{"timestamp":1742400360000,"open":577.079,"high":577.089,"low":576.179,"close":576.249,"volume":0.020010000094771385},{"timestamp":1742400420000,"open":576.259,"high":576.269,"low":575.939,"close":576.169,"volume":0.03654000163078308},{"timestamp":1742400480000,"open":576.169,"high":576.189,"low":576.169,"close":576.189,"volume":0.0026100000832229853},{"timestamp":1742400540000,"open":576.189,"high":576.669,"low":576.189,"close":576.669,"volume":0.0034799999557435513},{"timestamp":1742400600000,"open":576.649,"high":576.659,"low":576.189,"close":576.189,"volume":0.0313199982047081},{"timestamp":1742400660000,"open":576.199,"high":576.209,"low":576.169,"close":576.189,"volume":0.010440000332891941},{"timestamp":1742400780000,"open":576.179,"high":576.199,"low":576.179,"close":576.179,"volume":0.009569999761879444},{"timestamp":1742400840000,"open":576.209,"high":576.499,"low":576.179,"close":576.499,"volume":0.01827000081539154},{"timestamp":1742400900000,"open":576.249,"high":576.289,"low":575.679,"close":575.719,"volume":0.011309999972581863},{"timestamp":1742400960000,"open":575.709,"high":575.899,"low":575.709,"close":575.899,"volume":0.006089999806135893},{"timestamp":1742401020000,"open":575.899,"high":575.899,"low":575.899,"close":575.899,"volume":0.0017399999778717756},{"timestamp":1742401080000,"open":574.869,"high":575.709,"low":574.849,"close":575.449,"volume":0.011309999972581863},{"timestamp":1742401140000,"open":575.449,"high":575.459,"low":575.449,"close":575.459,"volume":0.0017399999778717756},{"timestamp":1742401200000,"open":575.679,"high":575.679,"low":575.459,"close":575.489,"volume":0.017400000244379044},{"timestamp":1742401260000,"open":575.489,"high":575.489,"low":575.449,"close":575.459,"volume":0.007829999551177025},{"timestamp":1742401320000,"open":575.449,"high":575.529,"low":575.439,"close":575.509,"volume":0.01827000081539154},{"timestamp":1742401380000,"open":575.439,"high":575.509,"low":575.079,"close":575.509,"volume":0.013050000183284283},{"timestamp":1742401440000,"open":575.519,"high":575.519,"low":573.919,"close":574.599,"volume":0.023490000516176224},{"timestamp":1742401500000,"open":574.589,"high":574.629,"low":574.569,"close":574.569,"volume":0.022619999945163727},{"timestamp":1742401560000,"open":574.579,"high":574.589,"low":573.919,"close":574.359,"volume":0.026100000366568565},{"timestamp":1742401620000,"open":574.829,"high":575.209,"low":574.819,"close":574.819,"volume":0.026100000366568565},{"timestamp":1742401680000,"open":574.819,"high":576.319,"low":574.819,"close":576.269,"volume":0.03392999991774559},{"timestamp":1742401740000,"open":576.269,"high":578.089,"low":576.269,"close":578.089,"volume":0.03740999847650528},{"timestamp":1742401800000,"open":578.089,"high":578.689,"low":576.479,"close":576.479,"volume":0.05829000100493431},{"timestamp":1742401860000,"open":576.479,"high":576.569,"low":576.429,"close":576.449,"volume":0.0069599999114871025},{"timestamp":1742401920000,"open":576.449,"high":576.459,"low":575.529,"close":575.529,"volume":0.006089999806135893},{"timestamp":1742401980000,"open":576.149,"high":576.469,"low":574.239,"close":574.769,"volume":0.041760001331567764},{"timestamp":1742402040000,"open":574.809,"high":574.809,"low":574.239,"close":574.289,"volume":0.020010000094771385},{"timestamp":1742402100000,"open":574.309,"high":575.739,"low":574.289,"close":575.739,"volume":0.02435999922454357},{"timestamp":1742402160000,"open":575.139,"high":576.089,"low":574.309,"close":575.129,"volume":0.04958999902009964},{"timestamp":1742402220000,"open":575.099,"high":575.199,"low":575.099,"close":575.199,"volume":0.009569999761879444},{"timestamp":1742402280000,"open":575.209,"high":575.339,"low":575.209,"close":575.339,"volume":0.014790000393986702},{"timestamp":1742402340000,"open":575.329,"high":575.369,"low":575.309,"close":575.309,"volume":0.022619999945163727},{"timestamp":1742402400000,"open":575.369,"high":575.369,"low":575.189,"close":575.339,"volume":0.01565999910235405},{"timestamp":1742402460000,"open":575.349,"high":575.349,"low":574.119,"close":574.979,"volume":0.020010000094771385},{"timestamp":1742402520000,"open":574.989,"high":575.249,"low":574.129,"close":574.889,"volume":0.02522999979555607},{"timestamp":1742402580000,"open":574.879,"high":575.009,"low":574.189,"close":574.869,"volume":0.026100000366568565},{"timestamp":1742402640000,"open":574.899,"high":574.909,"low":574.809,"close":574.809,"volume":0.017400000244379044},{"timestamp":1742402700000,"open":574.809,"high":574.909,"low":574.809,"close":574.899,"volume":0.014790000393986702},{"timestamp":1742402760000,"open":574.909,"high":574.929,"low":574.809,"close":574.929,"volume":0.012179999612271786},{"timestamp":1742402820000,"open":574.939,"high":574.979,"low":574.929,"close":574.969,"volume":0.01827000081539154},{"timestamp":1742402880000,"open":574.979,"high":575.059,"low":574.969,"close":575.059,"volume":0.020880000665783882},{"timestamp":1742402940000,"open":575.069,"high":575.289,"low":575.059,"close":575.229,"volume":0.017400000244379044},{"timestamp":1742403000000,"open":575.269,"high":575.279,"low":574.579,"close":574.809,"volume":0.017400000244379044},{"timestamp":1742403060000,"open":575.029,"high":575.069,"low":574.809,"close":575.049,"volume":0.02174999937415123},{"timestamp":1742403120000,"open":574.809,"high":574.929,"low":574.579,"close":574.759,"volume":0.0313199982047081},{"timestamp":1742403180000,"open":574.829,"high":574.909,"low":574.639,"close":574.639,"volume":0.020010000094771385},{"timestamp":1742403240000,"open":574.649,"high":574.989,"low":574.649,"close":574.979,"volume":0.028710000216960907},{"timestamp":1742403300000,"open":574.859,"high":575.069,"low":574.859,"close":575.069,"volume":0.01827000081539154},{"timestamp":1742403360000,"open":575.079,"high":575.339,"low":575.069,"close":575.339,"volume":0.02435999922454357},{"timestamp":1742403420000,"open":575.349,"high":575.389,"low":575.039,"close":575.069,"volume":0.020880000665783882},{"timestamp":1742403480000,"open":575.079,"high":575.309,"low":574.759,"close":574.899,"volume":0.01827000081539154},{"timestamp":1742403540000,"open":574.859,"high":575.179,"low":574.809,"close":574.809,"volume":0.020880000665783882},{"timestamp":1742403600000,"open":574.819,"high":574.909,"low":574.759,"close":574.829,"volume":0.0069599999114871025},{"timestamp":1742403660000,"open":574.829,"high":574.829,"low":574.829,"close":574.829,"volume":0.0069599999114871025},{"timestamp":1742403720000,"open":574.829,"high":575.029,"low":574.129,"close":574.349,"volume":0.01565999910235405},{"timestamp":1742403780000,"open":574.749,"high":574.879,"low":574.349,"close":574.649,"volume":0.01827000081539154},{"timestamp":1742403840000,"open":574.649,"high":574.949,"low":574.509,"close":574.579,"volume":0.01827000081539154},{"timestamp":1742403900000,"open":574.579,"high":574.889,"low":574.509,"close":574.609,"volume":0.012179999612271786},{"timestamp":1742403960000,"open":574.629,"high":575.109,"low":574.439,"close":574.509,"volume":0.029580000787973404},{"timestamp":1742404020000,"open":574.519,"high":574.519,"low":574.279,"close":574.509,"volume":0.010440000332891941},{"timestamp":1742404080000,"open":574.509,"high":574.929,"low":574.279,"close":574.499,"volume":0.04698000103235245},{"timestamp":1742404140000,"open":574.499,"high":575.089,"low":574.469,"close":574.699,"volume":0.04002000018954277},{"timestamp":1742404200000,"open":574.699,"high":575.019,"low":573.879,"close":573.879,"volume":0.014790000393986702},{"timestamp":1742404260000,"open":573.879,"high":573.899,"low":572.519,"close":572.529,"volume":0.035670001059770584},{"timestamp":1742404320000,"open":572.539,"high":572.549,"low":571.009,"close":571.499,"volume":0.04349999874830246},{"timestamp":1742404380000,"open":571.499,"high":572.639,"low":571.489,"close":572.599,"volume":0.05654999986290932},{"timestamp":1742404440000,"open":572.599,"high":572.599,"low":571.529,"close":571.949,"volume":0.026100000366568565},{"timestamp":1742404500000,"open":571.959,"high":572.519,"low":571.959,"close":572.159,"volume":0.03914999961853027},{"timestamp":1742404560000,"open":572.149,"high":572.409,"low":572.139,"close":572.149,"volume":0.03392999991774559},{"timestamp":1742404620000,"open":572.149,"high":572.159,"low":571.329,"close":571.909,"volume":0.028710000216960907},{"timestamp":1742404680000,"open":571.329,"high":572.019,"low":571.329,"close":572.019,"volume":0.014790000393986702},{"timestamp":1742404740000,"open":572.029,"high":572.629,"low":572.029,"close":572.629,"volume":0.026100000366568565},{"timestamp":1742404800000,"open":572.949,"high":572.999,"low":571.859,"close":571.949,"volume":0.02174999937415123},{"timestamp":1742404860000,"open":571.949,"high":572.089,"low":571.949,"close":571.949,"volume":0.004350000061094761},{"timestamp":1742404920000,"open":571.959,"high":573.489,"low":571.949,"close":573.489,"volume":0.03392999991774559},{"timestamp":1742404980000,"open":573.489,"high":573.609,"low":573.179,"close":573.479,"volume":0.035670001059770584},{"timestamp":1742405040000,"open":573.479,"high":573.759,"low":570.829,"close":572.249,"volume":0.04002000018954277},{"timestamp":1742405100000,"open":572.249,"high":572.329,"low":571.009,"close":571.249,"volume":0.04349999874830246},{"timestamp":1742405160000,"open":571.249,"high":571.489,"low":570.929,"close":570.999,"volume":0.04262999817728996},{"timestamp":1742405220000,"open":571.049,"high":571.339,"low":570.999,"close":571.339,"volume":0.02783999964594841},{"timestamp":1742405280000,"open":571.339,"high":571.669,"low":571.339,"close":571.639,"volume":0.04002000018954277},{"timestamp":1742405340000,"open":571.599,"high":571.659,"low":570.069,"close":570.979,"volume":0.051330000162124634},{"timestamp":1742405400000,"open":570.989,"high":571.529,"low":570.979,"close":571.529,"volume":0.028710000216960907},{"timestamp":1742405460000,"open":571.549,"high":571.609,"low":571.089,"close":571.569,"volume":0.02435999922454357},{"timestamp":1742405520000,"open":571.549,"high":571.569,"low":571.089,"close":571.089,"volume":0.011309999972581863},{"timestamp":1742405580000,"open":571.109,"high":571.379,"low":571.109,"close":571.379,"volume":0.0034799999557435513},{"timestamp":1742405640000,"open":571.379,"high":571.379,"low":571.089,"close":571.109,"volume":0.009569999761879444},{"timestamp":1742405700000,"open":571.089,"high":571.089,"low":569.909,"close":570.589,"volume":0.041760001331567764},{"timestamp":1742405760000,"open":570.599,"high":571.269,"low":570.599,"close":571.269,"volume":0.020010000094771385},{"timestamp":1742405820000,"open":571.269,"high":572.419,"low":571.269,"close":572.419,"volume":0.04436999931931496},{"timestamp":1742405880000,"open":572.419,"high":572.729,"low":572.029,"close":572.119,"volume":0.028710000216960907},{"timestamp":1742405940000,"open":572.119,"high":572.409,"low":572.119,"close":572.409,"volume":0.01827000081539154},{"timestamp":1742406000000,"open":572.419,"high":572.929,"low":572.409,"close":572.929,"volume":0.01565999910235405},{"timestamp":1742406060000,"open":572.929,"high":573.599,"low":572.929,"close":573.269,"volume":0.04089000076055527},{"timestamp":1742406120000,"open":573.269,"high":573.569,"low":572.759,"close":573.079,"volume":0.03392999991774559},{"timestamp":1742406180000,"open":573.079,"high":573.079,"low":572.889,"close":572.949,"volume":0.010440000332891941},{"timestamp":1742406240000,"open":572.959,"high":573.609,"low":572.959,"close":572.959,"volume":0.01827000081539154},{"timestamp":1742406300000,"open":572.969,"high":573.049,"low":572.969,"close":573.049,"volume":0.0052200001664459705},{"timestamp":1742406360000,"open":573.049,"high":573.319,"low":573.049,"close":573.229,"volume":0.02174999937415123},{"timestamp":1742406420000,"open":573.189,"high":573.529,"low":573.049,"close":573.129,"volume":0.020010000094771385},{"timestamp":1742406480000,"open":573.129,"high":573.169,"low":573.129,"close":573.149,"volume":0.013050000183284283},{"timestamp":1742406540000,"open":573.149,"high":573.149,"low":571.299,"close":571.839,"volume":0.04002000018954277},{"timestamp":1742406600000,"open":571.849,"high":572.309,"low":571.849,"close":572.229,"volume":0.032189998775720596},{"timestamp":1742406660000,"open":572.239,"high":572.519,"low":572.229,"close":572.519,"volume":0.02522999979555607},{"timestamp":1742406720000,"open":572.519,"high":573.169,"low":572.519,"close":573.169,"volume":0.023490000516176224},{"timestamp":1742406780000,"open":573.169,"high":573.239,"low":573.169,"close":573.239,"volume":0.026100000366568565},{"timestamp":1742406840000,"open":573.239,"high":573.279,"low":572.439,"close":572.439,"volume":0.03654000163078308},{"timestamp":1742406900000,"open":572.909,"high":572.909,"low":572.909,"close":572.909,"volume":0.010440000332891941},{"timestamp":1742406960000,"open":573.199,"high":573.199,"low":572.929,"close":572.929,"volume":0.0026100000832229853},{"timestamp":1742407020000,"open":572.929,"high":573.239,"low":572.929,"close":573.239,"volume":0.022619999945163727},{"timestamp":1742407080000,"open":573.239,"high":573.249,"low":573.239,"close":573.249,"volume":0.03740999847650528},{"timestamp":1742407140000,"open":573.249,"high":573.249,"low":573.249,"close":573.249,"volume":0.02174999937415123},{"timestamp":1742407200000,"open":571.289,"high":571.479,"low":571.289,"close":571.479,"volume":0.04698000103235245},{"timestamp":1742407260000,"open":571.459,"high":572.139,"low":571.459,"close":572.139,"volume":0.03392999991774559},{"timestamp":1742407320000,"open":572.129,"high":572.529,"low":572.129,"close":572.529,"volume":0.014790000393986702},{"timestamp":1742407380000,"open":572.529,"high":572.529,"low":571.279,"close":571.279,"volume":0.01827000081539154},{"timestamp":1742407440000,"open":571.829,"high":571.879,"low":571.279,"close":571.879,"volume":0.010440000332891941},{"timestamp":1742407500000,"open":571.879,"high":571.879,"low":571.879,"close":571.879,"volume":0.0052200001664459705},{"timestamp":1742407560000,"open":571.879,"high":571.899,"low":571.279,"close":571.279,"volume":0.013919999822974205},{"timestamp":1742407620000,"open":571.279,"high":571.279,"low":569.909,"close":571.049,"volume":0.01827000081539154},{"timestamp":1742407680000,"open":571.049,"high":571.399,"low":571.049,"close":571.399,"volume":0.006089999806135893},{"timestamp":1742407740000,"open":571.399,"high":571.509,"low":571.399,"close":571.509,"volume":0.013919999822974205},{"timestamp":1742407800000,"open":571.509,"high":572.049,"low":571.509,"close":572.049,"volume":0.04089000076055527},{"timestamp":1742407860000,"open":572.049,"high":572.239,"low":572.049,"close":572.199,"volume":0.038279999047517776},{"timestamp":1742407920000,"open":572.199,"high":572.239,"low":572.189,"close":572.239,"volume":0.01827000081539154},{"timestamp":1742407980000,"open":572.239,"high":572.239,"low":571.539,"close":571.549,"volume":0.006089999806135893},{"timestamp":1742408040000,"open":572.189,"high":572.229,"low":572.189,"close":572.229,"volume":0.019139999523758888},{"timestamp":1742408100000,"open":572.229,"high":572.379,"low":572.229,"close":572.379,"volume":0.017400000244379044},{"timestamp":1742408160000,"open":572.449,"high":572.889,"low":572.379,"close":572.409,"volume":0.020010000094771385},{"timestamp":1742408220000,"open":572.409,"high":572.409,"low":572.409,"close":572.409,"volume":0.006089999806135893},{"timestamp":1742408280000,"open":572.609,"high":572.819,"low":572.609,"close":572.769,"volume":0.014790000393986702},{"timestamp":1742408340000,"open":572.769,"high":572.769,"low":571.559,"close":572.529,"volume":0.0313199982047081},{"timestamp":1742408400000,"open":572.529,"high":572.529,"low":572.529,"close":572.529,"volume":0.0026100000832229853},{"timestamp":1742408460000,"open":572.529,"high":572.749,"low":572.529,"close":572.569,"volume":0.011309999972581863},{"timestamp":1742408520000,"open":572.569,"high":572.569,"low":571.599,"close":572.119,"volume":0.009569999761879444},{"timestamp":1742408580000,"open":572.119,"high":572.129,"low":571.379,"close":571.399,"volume":0.008700000122189522},{"timestamp":1742408700000,"open":571.399,"high":571.469,"low":571.399,"close":571.469,"volume":0.010440000332891941},{"timestamp":1742408760000,"open":571.469,"high":571.469,"low":569.919,"close":570.709,"volume":0.020880000665783882},{"timestamp":1742408820000,"open":570.709,"high":571.199,"low":570.709,"close":571.199,"volume":0.020880000665783882},{"timestamp":1742408880000,"open":571.189,"high":571.269,"low":571.189,"close":571.269,"volume":0.03392999991774559},{"timestamp":1742408940000,"open":571.279,"high":571.889,"low":571.279,"close":571.879,"volume":0.020010000094771385},{"timestamp":1742409000000,"open":571.869,"high":571.869,"low":571.719,"close":571.719,"volume":0.0034799999557435513},{"timestamp":1742409060000,"open":571.669,"high":571.719,"low":571.669,"close":571.719,"volume":0.006089999806135893},{"timestamp":1742409120000,"open":571.719,"high":571.889,"low":571.719,"close":571.889,"volume":0.013919999822974205},{"timestamp":1742409180000,"open":571.889,"high":572.069,"low":571.889,"close":572.069,"volume":0.011309999972581863},{"timestamp":1742409240000,"open":572.069,"high":572.709,"low":572.069,"close":572.709,"volume":0.011309999972581863},{"timestamp":1742409300000,"open":572.709,"high":573.089,"low":572.709,"close":573.089,"volume":0.03654000163078308},{"timestamp":1742409360000,"open":573.089,"high":574.209,"low":573.089,"close":574.209,"volume":0.02435999922454357},{"timestamp":1742409420000,"open":574.209,"high":574.319,"low":574.209,"close":574.319,"volume":0.020880000665783882},{"timestamp":1742409480000,"open":574.319,"high":574.459,"low":574.319,"close":574.459,"volume":0.029580000787973404},{"timestamp":1742409540000,"open":574.459,"high":574.499,"low":574.459,"close":574.499,"volume":0.010440000332891941},{"timestamp":1742409600000,"open":574.489,"high":574.509,"low":574.459,"close":574.509,"volume":0.0069599999114871025},{"timestamp":1742409660000,"open":574.509,"high":574.509,"low":574.509,"close":574.509,"volume":0.0017399999778717756},{"timestamp":1742409720000,"open":574.459,"high":574.519,"low":574.459,"close":574.519,"volume":0.0026100000832229853},{"timestamp":1742409780000,"open":574.539,"high":575.349,"low":574.539,"close":575.039,"volume":0.01827000081539154},{"timestamp":1742409840000,"open":575.039,"high":575.489,"low":574.729,"close":575.379,"volume":0.02522999979555607},{"timestamp":1742409900000,"open":575.429,"high":575.429,"low":574.729,"close":574.909,"volume":0.011309999972581863},{"timestamp":1742409960000,"open":574.909,"high":575.089,"low":574.909,"close":575.089,"volume":0.020010000094771385},{"timestamp":1742410020000,"open":575.089,"high":575.639,"low":575.089,"close":575.639,"volume":0.013050000183284283},{"timestamp":1742410080000,"open":575.639,"high":575.639,"low":575.099,"close":575.099,"volume":0.012179999612271786},{"timestamp":1742410140000,"open":575.099,"high":575.299,"low":575.099,"close":575.269,"volume":0.0052200001664459705},{"timestamp":1742410200000,"open":575.299,"high":575.409,"low":575.299,"close":575.409,"volume":0.006089999806135893},{"timestamp":1742410260000,"open":575.389,"high":575.429,"low":575.359,"close":575.419,"volume":0.0069599999114871025},{"timestamp":1742410320000,"open":575.419,"high":575.419,"low":575.419,"close":575.419,"volume":0.0017399999778717756},{"timestamp":1742410380000,"open":575.419,"high":575.439,"low":575.419,"close":575.419,"volume":0.0034799999557435513},{"timestamp":1742410440000,"open":575.429,"high":576.469,"low":575.429,"close":576.469,"volume":0.04349999874830246},{"timestamp":1742410500000,"open":576.479,"high":576.929,"low":576.479,"close":576.549,"volume":0.03480000048875809},{"timestamp":1742410560000,"open":576.619,"high":576.619,"low":576.529,"close":576.589,"volume":0.0069599999114871025},{"timestamp":1742410620000,"open":576.589,"high":576.599,"low":576.589,"close":576.599,"volume":0.0034799999557435513},{"timestamp":1742410740000,"open":576.599,"high":576.599,"low":576.599,"close":576.599,"volume":0.0008699999889358878},{"timestamp":1742410800000,"open":576.599,"high":576.669,"low":576.599,"close":576.669,"volume":0.0026100000832229853},{"timestamp":1742410860000,"open":576.669,"high":576.689,"low":576.669,"close":576.689,"volume":0.0069599999114871025},{"timestamp":1742410920000,"open":576.689,"high":576.799,"low":576.669,"close":576.679,"volume":0.020010000094771385},{"timestamp":1742410980000,"open":576.679,"high":576.779,"low":576.619,"close":576.779,"volume":0.0026100000832229853},{"timestamp":1742411040000,"open":577.009,"high":577.359,"low":576.789,"close":577.349,"volume":0.013919999822974205},{"timestamp":1742411100000,"open":577.369,"high":578.369,"low":577.369,"close":578.319,"volume":0.03480000048875809},{"timestamp":1742411160000,"open":578.319,"high":578.459,"low":578.219,"close":578.279,"volume":0.02435999922454357},{"timestamp":1742411220000,"open":578.249,"high":578.369,"low":578.209,"close":578.369,"volume":0.026100000366568565},{"timestamp":1742411280000,"open":578.369,"high":578.959,"low":578.369,"close":578.869,"volume":0.020880000665783882},{"timestamp":1742411340000,"open":578.849,"high":579.849,"low":578.849,"close":579.209,"volume":0.026969999074935913},{"timestamp":1742411400000,"open":579.219,"high":579.529,"low":579.219,"close":579.219,"volume":0.012179999612271786},{"timestamp":1742411460000,"open":579.229,"high":579.699,"low":578.089,"close":578.729,"volume":0.020880000665783882},{"timestamp":1742411520000,"open":578.729,"high":578.899,"low":578.729,"close":578.839,"volume":0.02174999937415123},{"timestamp":1742411580000,"open":578.889,"high":579.309,"low":578.369,"close":578.759,"volume":0.013050000183284283},{"timestamp":1742411640000,"open":578.749,"high":579.249,"low":578.369,"close":578.469,"volume":0.013919999822974205},{"timestamp":1742411700000,"open":579.299,"high":579.299,"low":578.429,"close":578.529,"volume":0.01565999910235405},{"timestamp":1742411760000,"open":578.539,"high":579.629,"low":578.539,"close":579.379,"volume":0.026100000366568565},{"timestamp":1742411820000,"open":579.369,"high":579.409,"low":579.369,"close":579.409,"volume":0.029580000787973404},{"timestamp":1742411880000,"open":579.389,"high":579.399,"low":578.769,"close":578.939,"volume":0.029580000787973404},{"timestamp":1742411940000,"open":578.899,"high":578.899,"low":578.269,"close":578.309,"volume":0.020880000665783882},{"timestamp":1742412000000,"open":578.269,"high":578.329,"low":577.959,"close":578.059,"volume":0.03305999934673309},{"timestamp":1742412060000,"open":578.039,"high":578.039,"low":577.459,"close":577.749,"volume":0.0313199982047081},{"timestamp":1742412120000,"open":577.459,"high":577.749,"low":577.339,"close":577.439,"volume":0.03740999847650528},{"timestamp":1742412180000,"open":577.439,"high":577.439,"low":576.209,"close":576.809,"volume":0.05220000073313713},{"timestamp":1742412240000,"open":576.759,"high":576.759,"low":576.419,"close":576.469,"volume":0.032189998775720596},{"timestamp":1742412300000,"open":576.479,"high":576.489,"low":576.439,"close":576.459,"volume":0.013919999822974205},{"timestamp":1742412360000,"open":576.469,"high":576.469,"low":576.259,"close":576.259,"volume":0.01827000081539154},{"timestamp":1742412420000,"open":576.339,"high":576.489,"low":575.099,"close":576.209,"volume":0.02174999937415123},{"timestamp":1742412480000,"open":576.159,"high":577.849,"low":575.099,"close":577.509,"volume":0.05045999959111214},{"timestamp":1742412540000,"open":577.499,"high":577.579,"low":577.499,"close":577.579,"volume":0.010440000332891941},{"timestamp":1742412600000,"open":577.569,"high":578.359,"low":577.569,"close":578.179,"volume":0.04436999931931496},{"timestamp":1742412660000,"open":578.189,"high":578.269,"low":577.739,"close":578.259,"volume":0.022619999945163727},{"timestamp":1742412720000,"open":578.269,"high":578.489,"low":578.259,"close":578.469,"volume":0.022619999945163727},{"timestamp":1742412780000,"open":578.429,"high":578.469,"low":578.429,"close":578.469,"volume":0.02435999922454357},{"timestamp":1742412840000,"open":578.459,"high":578.549,"low":578.459,"close":578.549,"volume":0.008700000122189522},{"timestamp":1742412900000,"open":578.649,"high":578.649,"low":576.809,"close":576.829,"volume":0.038279999047517776},{"timestamp":1742412960000,"open":576.829,"high":577.599,"low":576.829,"close":577.599,"volume":0.03305999934673309},{"timestamp":1742413020000,"open":577.639,"high":578.069,"low":577.639,"close":577.999,"volume":0.023490000516176224},{"timestamp":1742413080000,"open":578.019,"high":578.619,"low":578.009,"close":578.619,"volume":0.032189998775720596},{"timestamp":1742413140000,"open":578.629,"high":578.749,"low":578.089,"close":578.089,"volume":0.019139999523758888},{"timestamp":1742413200000,"open":578.099,"high":578.099,"low":577.679,"close":577.689,"volume":0.020880000665783882},{"timestamp":1742413260000,"open":577.689,"high":577.699,"low":576.979,"close":577.029,"volume":0.05220000073313713},{"timestamp":1742413320000,"open":577.049,"high":577.259,"low":577.049,"close":577.139,"volume":0.02435999922454357},{"timestamp":1742413380000,"open":577.129,"high":577.239,"low":577.059,"close":577.079,"volume":0.026100000366568565},{"timestamp":1742413440000,"open":577.089,"high":577.099,"low":577.059,"close":577.079,"volume":0.026969999074935913},{"timestamp":1742413500000,"open":577.059,"high":577.919,"low":577.049,"close":577.919,"volume":0.03044999949634075},{"timestamp":1742413560000,"open":577.919,"high":578.249,"low":577.919,"close":578.159,"volume":0.01827000081539154},{"timestamp":1742413620000,"open":578.259,"high":578.339,"low":578.259,"close":578.339,"volume":0.009569999761879444},{"timestamp":1742413680000,"open":578.349,"high":578.419,"low":578.349,"close":578.419,"volume":0.013919999822974205},{"timestamp":1742413740000,"open":578.419,"high":578.639,"low":578.419,"close":578.639,"volume":0.008700000122189522},{"timestamp":1742413800000,"open":578.649,"high":578.919,"low":578.419,"close":578.869,"volume":0.026100000366568565},{"timestamp":1742413860000,"open":578.909,"high":578.909,"low":578.009,"close":578.029,"volume":0.04262999817728996},{"timestamp":1742413920000,"open":578.029,"high":578.029,"low":577.329,"close":577.329,"volume":0.041760001331567764},{"timestamp":1742413980000,"open":577.339,"high":577.339,"low":576.049,"close":576.569,"volume":0.060029998421669006},{"timestamp":1742414040000,"open":576.569,"high":576.639,"low":576.549,"close":576.639,"volume":0.020010000094771385},{"timestamp":1742414100000,"open":576.659,"high":577.559,"low":576.659,"close":577.559,"volume":0.057420000433921814},{"timestamp":1742414160000,"open":577.569,"high":577.569,"low":576.659,"close":576.659,"volume":0.053939998149871826},{"timestamp":1742414220000,"open":576.669,"high":577.819,"low":576.669,"close":577.819,"volume":0.060029998421669006},{"timestamp":1742414280000,"open":577.819,"high":578.049,"low":577.579,"close":577.649,"volume":0.051330000162124634},{"timestamp":1742414340000,"open":577.649,"high":577.649,"low":575.109,"close":575.109,"volume":0.0608999989926815}]