[{"timestamp":1742371200000,"open":558.772,"high":558.799,"low":558.566,"close":558.566,"volume":0.27000001072883606},{"timestamp":1742371260000,"open":558.763,"high":560.399,"low":558.763,"close":560.172,"volume":0.8460000157356262},{"timestamp":1742371320000,"open":559.999,"high":560.581,"low":559.781,"close":559.987,"volume":1.0260000228881836},{"timestamp":1742371380000,"open":560.178,"high":560.199,"low":559.563,"close":559.566,"volume":0.44999998807907104},{"timestamp":1742371440000,"open":559.775,"high":560.172,"low":559.369,"close":559.969,"volume":0.7289999723434448},{"timestamp":1742371500000,"open":560.166,"high":560.387,"low":559.972,"close":560.181,"volume":0.531000018119812},{"timestamp":1742371560000,"open":560.369,"high":560.599,"low":560.163,"close":560.584,"volume":0.3059999942779541},{"timestamp":1742371620000,"open":560.381,"high":561.366,"low":560.369,"close":560.766,"volume":0.8100000023841858},{"timestamp":1742371680000,"open":560.972,"high":560.999,"low":560.572,"close":560.772,"volume":0.5759999752044678},{"timestamp":1742371740000,"open":560.572,"high":561.584,"low":560.566,"close":560.966,"volume":0.531000018119812},{"timestamp":1742371800000,"open":561.199,"high":561.381,"low":560.963,"close":561.163,"volume":0.5759999752044678},{"timestamp":1742371860000,"open":560.966,"high":561.399,"low":560.566,"close":560.769,"volume":0.5400000214576721},{"timestamp":1742371920000,"open":560.763,"high":560.984,"low":560.578,"close":560.763,"volume":0.16200000047683716},{"timestamp":1742371980000,"open":560.987,"high":560.999,"low":560.563,"close":560.981,"volume":0.6930000185966492},{"timestamp":1742372040000,"open":560.778,"high":560.969,"low":560.363,"close":560.769,"volume":0.6570000052452087},{"timestamp":1742372100000,"open":560.587,"high":560.984,"low":560.169,"close":560.984,"volume":0.7289999723434448},{"timestamp":1742372160000,"open":561.184,"high":561.399,"low":560.963,"close":561.384,"volume":0.46799999475479126},{"timestamp":1742372220000,"open":561.584,"high":561.999,"low":561.366,"close":561.399,"volume":1.1699999570846558},{"timestamp":1742372280000,"open":561.569,"high":561.569,"low":560.963,"close":560.966,"volume":0.4410000145435333},{"timestamp":1742372340000,"open":561.199,"high":561.399,"low":560.963,"close":560.978,"volume":0.6660000085830688},{"timestamp":1742372400000,"open":561.184,"high":561.781,"low":560.963,"close":561.781,"volume":0.7289999723434448},{"timestamp":1742372460000,"open":561.563,"high":562.187,"low":561.563,"close":562.166,"volume":0.593999981880188},{"timestamp":1742372520000,"open":561.969,"high":562.387,"low":561.769,"close":562.169,"volume":0.4860000014305115},{"timestamp":1742372580000,"open":562.384,"high":562.399,"low":561.963,"close":562.175,"volume":0.3779999911785126},{"timestamp":1742372640000,"open":561.987,"high":562.199,"low":561.966,"close":561.999,"volume":0.36000001430511475},{"timestamp":1742372700000,"open":562.181,"high":562.187,"low":561.566,"close":561.772,"volume":0.5580000281333923},{"timestamp":1742372760000,"open":561.784,"high":562.199,"low":561.763,"close":562.175,"volume":0.5130000114440918},{"timestamp":1742372820000,"open":561.969,"high":562.181,"low":561.563,"close":561.575,"volume":0.34200000762939453},{"timestamp":1742372880000,"open":561.775,"high":562.387,"low":561.572,"close":561.963,"volume":0.5400000214576721},{"timestamp":1742372940000,"open":562.175,"high":562.584,"low":561.972,"close":562.372,"volume":0.36000001430511475},{"timestamp":1742373000000,"open":562.578,"high":562.799,"low":562.363,"close":562.772,"volume":0.8190000057220459},{"timestamp":1742373060000,"open":562.572,"high":562.775,"low":562.363,"close":562.375,"volume":0.5580000281333923},{"timestamp":1742373120000,"open":562.572,"high":562.599,"low":562.372,"close":562.387,"volume":0.3779999911785126},{"timestamp":1742373180000,"open":562.569,"high":562.599,"low":562.163,"close":562.166,"volume":0.36899998784065247},{"timestamp":1742373240000,"open":562.378,"high":562.984,"low":562.366,"close":562.984,"volume":0.7919999957084656},{"timestamp":1742373300000,"open":562.775,"high":563.199,"low":562.372,"close":562.572,"volume":0.6119999885559082},{"timestamp":1742373360000,"open":562.369,"high":562.799,"low":562.363,"close":562.363,"volume":0.45899999141693115},{"timestamp":1742373420000,"open":562.578,"high":562.969,"low":562.366,"close":562.772,"volume":0.4950000047683716},{"timestamp":1742373480000,"open":562.566,"high":562.787,"low":562.375,"close":562.399,"volume":0.2160000056028366},{"timestamp":1742373540000,"open":562.572,"high":562.981,"low":562.375,"close":562.966,"volume":0.26100000739097595},{"timestamp":1742373600000,"open":562.781,"high":563.587,"low":562.775,"close":563.181,"volume":0.4860000014305115},{"timestamp":1742373660000,"open":563.375,"high":563.399,"low":563.169,"close":563.363,"volume":0.3059999942779541},{"timestamp":1742373720000,"open":563.172,"high":563.781,"low":563.163,"close":563.581,"volume":0.7200000286102295},{"timestamp":1742373780000,"open":563.566,"high":564.199,"low":563.366,"close":563.578,"volume":0.7379999756813049},{"timestamp":1742373840000,"open":563.366,"high":563.581,"low":562.975,"close":563.369,"volume":0.46799999475479126},{"timestamp":1742373900000,"open":563.187,"high":563.384,"low":562.963,"close":563.199,"volume":0.6119999885559082},{"timestamp":1742373960000,"open":563.181,"high":563.763,"low":563.163,"close":563.569,"volume":0.5849999785423279},{"timestamp":1742374020000,"open":563.387,"high":563.784,"low":563.363,"close":563.381,"volume":0.6119999885559082},{"timestamp":1742374080000,"open":563.578,"high":563.787,"low":563.366,"close":563.566,"volume":0.414000004529953},{"timestamp":1742374140000,"open":563.766,"high":563.799,"low":563.566,"close":563.775,"volume":0.4860000014305115},{"timestamp":1742374200000,"open":563.781,"high":563.984,"low":563.766,"close":563.975,"volume":0.3059999942779541},{"timestamp":1742374260000,"open":563.769,"high":564.172,"low":563.769,"close":563.775,"volume":0.3149999976158142},{"timestamp":1742374320000,"open":563.984,"high":564.387,"low":563.572,"close":564.199,"volume":0.46799999475479126},{"timestamp":1742374380000,"open":564.399,"high":564.399,"low":564.169,"close":564.181,"volume":0.4860000014305115},{"timestamp":1742374440000,"open":564.384,"high":564.784,"low":564.169,"close":564.578,"volume":0.5130000114440918},{"timestamp":1742374500000,"open":564.778,"high":564.799,"low":564.166,"close":564.572,"volume":0.5759999752044678},{"timestamp":1742374560000,"open":564.378,"high":564.572,"low":563.769,"close":563.769,"volume":0.531000018119812},{"timestamp":1742374620000,"open":563.987,"high":564.199,"low":563.769,"close":563.984,"volume":0.414000004529953},{"timestamp":1742374680000,"open":564.172,"high":564.199,"low":563.769,"close":564.184,"volume":0.47699999809265137},{"timestamp":1742374740000,"open":564.169,"high":564.384,"low":564.169,"close":564.366,"volume":0.1889999955892563},{"timestamp":1742374800000,"open":564.181,"high":564.399,"low":564.166,"close":564.178,"volume":0.5849999785423279},{"timestamp":1742374860000,"open":564.387,"high":564.399,"low":564.166,"close":564.384,"volume":0.46799999475479126},{"timestamp":1742374920000,"open":564.169,"high":564.787,"low":564.166,"close":564.769,"volume":0.5490000247955322},{"timestamp":1742374980000,"open":564.566,"high":565.169,"low":564.563,"close":564.772,"volume":0.6480000019073486},{"timestamp":1742375040000,"open":564.987,"high":564.999,"low":564.563,"close":564.563,"volume":0.5759999752044678},{"timestamp":1742375100000,"open":564.763,"high":565.184,"low":564.563,"close":564.963,"volume":0.4860000014305115},{"timestamp":1742375160000,"open":565.184,"high":565.199,"low":564.763,"close":564.975,"volume":0.4410000145435333},{"timestamp":1742375220000,"open":564.778,"high":565.199,"low":564.763,"close":564.978,"volume":0.5759999752044678},{"timestamp":1742375280000,"open":565.187,"high":565.599,"low":564.966,"close":565.181,"volume":0.6930000185966492},{"timestamp":1742375340000,"open":565.375,"high":565.381,"low":565.166,"close":565.184,"volume":0.23399999737739563},{"timestamp":1742375400000,"open":565.399,"high":565.399,"low":564.963,"close":565.184,"volume":0.44999998807907104},{"timestamp":1742375460000,"open":564.978,"high":565.187,"low":564.563,"close":564.563,"volume":0.4230000078678131},{"timestamp":1742375520000,"open":564.766,"high":564.799,"low":564.372,"close":564.572,"volume":0.47699999809265137},{"timestamp":1742375580000,"open":564.366,"high":564.599,"low":564.163,"close":564.566,"volume":0.8100000023841858},{"timestamp":1742375640000,"open":564.366,"high":564.599,"low":564.363,"close":564.399,"volume":0.7110000252723694},{"timestamp":1742375700000,"open":564.569,"high":564.569,"low":563.566,"close":563.772,"volume":0.3959999978542328},{"timestamp":1742375760000,"open":563.566,"high":563.969,"low":563.563,"close":563.599,"volume":0.4860000014305115},{"timestamp":1742375820000,"open":563.787,"high":564.575,"low":563.563,"close":564.575,"volume":0.5040000081062317},{"timestamp":1742375880000,"open":564.375,"high":564.999,"low":564.372,"close":564.963,"volume":0.890999972820282},{"timestamp":1742375940000,"open":564.778,"high":564.987,"low":564.563,"close":564.766,"volume":0.3330000042915344},{"timestamp":1742376000000,"open":564.578,"high":564.799,"low":564.187,"close":564.387,"volume":0.7559999823570251},{"timestamp":1742376060000,"open":564.175,"high":564.399,"low":564.163,"close":564.172,"volume":0.531000018119812},{"timestamp":1742376120000,"open":564.378,"high":564.378,"low":564.172,"close":564.172,"volume":0.035999998450279236},{"timestamp":1742376180000,"open":564.387,"high":564.387,"low":564.163,"close":564.372,"volume":0.3779999911785126},{"timestamp":1742376240000,"open":564.184,"high":564.587,"low":564.163,"close":564.399,"volume":0.45899999141693115},{"timestamp":1742376300000,"open":564.178,"high":564.399,"low":564.163,"close":564.181,"volume":0.5400000214576721},{"timestamp":1742376360000,"open":564.372,"high":564.399,"low":564.163,"close":564.178,"volume":0.2879999876022339},{"timestamp":1742376420000,"open":564.375,"high":564.587,"low":564.163,"close":564.563,"volume":0.6299999952316284},{"timestamp":1742376480000,"open":564.384,"high":564.599,"low":564.363,"close":564.399,"volume":0.36000001430511475},{"timestamp":1742376540000,"open":564.599,"high":564.799,"low":564.363,"close":564.378,"volume":0.296999990940094},{"timestamp":1742376600000,"open":564.566,"high":564.599,"low":564.363,"close":564.363,"volume":0.3959999978542328},{"timestamp":1742376660000,"open":564.584,"high":564.584,"low":564.166,"close":564.375,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":564.178,"high":564.799,"low":564.178,"close":564.784,"volume":0.6660000085830688},{"timestamp":1742376780000,"open":564.587,"high":564.799,"low":564.375,"close":564.375,"volume":0.5040000081062317},{"timestamp":1742376840000,"open":564.581,"high":564.787,"low":564.363,"close":564.369,"volume":0.675000011920929},{"timestamp":1742376900000,"open":564.581,"high":564.799,"low":564.563,"close":564.778,"volume":0.4410000145435333},{"timestamp":1742376960000,"open":564.563,"high":564.784,"low":564.163,"close":564.169,"volume":0.4320000112056732},{"timestamp":1742377020000,"open":564.363,"high":564.387,"low":564.175,"close":564.387,"volume":0.14399999380111694},{"timestamp":1742377080000,"open":564.378,"high":564.578,"low":564.163,"close":564.384,"volume":0.414000004529953},{"timestamp":1742377140000,"open":564.587,"high":564.587,"low":564.163,"close":564.384,"volume":0.2160000056028366},{"timestamp":1742377200000,"open":564.181,"high":564.975,"low":564.163,"close":564.966,"volume":0.6930000185966492},{"timestamp":1742377260000,"open":564.799,"high":565.184,"low":564.566,"close":564.966,"volume":0.4860000014305115},{"timestamp":1742377320000,"open":564.781,"high":565.187,"low":564.566,"close":565.169,"volume":0.5580000281333923},{"timestamp":1742377380000,"open":565.178,"high":565.184,"low":564.969,"close":564.975,"volume":0.2160000056028366},{"timestamp":1742377440000,"open":565.163,"high":565.187,"low":564.966,"close":564.975,"volume":0.3059999942779541},{"timestamp":1742377500000,"open":565.184,"high":565.199,"low":564.963,"close":565.178,"volume":0.4410000145435333},{"timestamp":1742377560000,"open":564.987,"high":565.187,"low":564.963,"close":565.166,"volume":0.23399999737739563},{"timestamp":1742377620000,"open":564.966,"high":565.399,"low":564.781,"close":564.781,"volume":0.5849999785423279},{"timestamp":1742377680000,"open":564.972,"high":564.984,"low":564.563,"close":564.563,"volume":0.3059999942779541},{"timestamp":1742377740000,"open":564.769,"high":565.187,"low":564.566,"close":564.966,"volume":0.3869999945163727},{"timestamp":1742377800000,"open":564.769,"high":564.972,"low":564.369,"close":564.375,"volume":0.27000001072883606},{"timestamp":1742377860000,"open":564.584,"high":564.584,"low":564.363,"close":564.363,"volume":0.25200000405311584},{"timestamp":1742377920000,"open":564.584,"high":564.584,"low":564.369,"close":564.581,"volume":0.3149999976158142},{"timestamp":1742377980000,"open":564.399,"high":564.587,"low":564.363,"close":564.363,"volume":0.1889999955892563},{"timestamp":1742378040000,"open":564.587,"high":564.587,"low":564.363,"close":564.372,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":564.584,"high":564.966,"low":564.378,"close":564.575,"volume":0.6119999885559082},{"timestamp":1742378160000,"open":564.787,"high":564.799,"low":564.563,"close":564.563,"volume":0.5130000114440918},{"timestamp":1742378220000,"open":564.766,"high":565.175,"low":564.763,"close":564.984,"volume":0.4320000112056732},{"timestamp":1742378280000,"open":565.181,"high":565.199,"low":564.781,"close":564.799,"volume":0.3240000009536743},{"timestamp":1742378340000,"open":564.972,"high":564.981,"low":564.763,"close":564.963,"volume":0.3059999942779541},{"timestamp":1742378400000,"open":564.784,"high":564.987,"low":564.572,"close":564.581,"volume":0.4050000011920929},{"timestamp":1742378460000,"open":564.772,"high":564.799,"low":564.563,"close":564.799,"volume":0.22499999403953552},{"timestamp":1742378520000,"open":564.599,"high":564.799,"low":564.563,"close":564.566,"volume":0.4860000014305115},{"timestamp":1742378580000,"open":564.763,"high":564.799,"low":564.563,"close":564.587,"volume":0.414000004529953},{"timestamp":1742378640000,"open":564.781,"high":564.787,"low":564.569,"close":564.587,"volume":0.26100000739097595},{"timestamp":1742378700000,"open":564.766,"high":564.772,"low":564.363,"close":564.578,"volume":0.34200000762939453},{"timestamp":1742378760000,"open":564.363,"high":564.778,"low":564.363,"close":564.766,"volume":0.1979999989271164},{"timestamp":1742378820000,"open":564.566,"high":565.199,"low":564.563,"close":564.975,"volume":0.4320000112056732},{"timestamp":1742378880000,"open":564.772,"high":564.987,"low":564.563,"close":564.572,"volume":0.3959999978542328},{"timestamp":1742378940000,"open":564.775,"high":564.999,"low":564.587,"close":564.784,"volume":0.4050000011920929},{"timestamp":1742379000000,"open":564.966,"high":564.999,"low":564.566,"close":564.572,"volume":0.5759999752044678},{"timestamp":1742379060000,"open":564.772,"high":564.778,"low":564.366,"close":564.599,"volume":0.414000004529953},{"timestamp":1742379120000,"open":564.366,"high":564.587,"low":564.363,"close":564.569,"volume":0.5580000281333923},{"timestamp":1742379180000,"open":564.384,"high":564.999,"low":564.384,"close":564.987,"volume":0.3149999976158142},{"timestamp":1742379240000,"open":564.799,"high":564.999,"low":564.763,"close":564.999,"volume":0.414000004529953},{"timestamp":1742379300000,"open":564.784,"high":564.999,"low":564.766,"close":564.975,"volume":0.5759999752044678},{"timestamp":1742379360000,"open":564.784,"high":564.984,"low":564.569,"close":564.784,"volume":0.414000004529953},{"timestamp":1742379420000,"open":564.587,"high":564.781,"low":564.569,"close":564.781,"volume":0.1889999955892563},{"timestamp":1742379480000,"open":564.584,"high":564.787,"low":564.569,"close":564.578,"volume":0.1979999989271164},{"timestamp":1742379540000,"open":564.772,"high":564.984,"low":564.566,"close":564.799,"volume":0.47699999809265137},{"timestamp":1742379600000,"open":564.963,"high":564.987,"low":564.563,"close":564.972,"volume":0.7829999923706055},{"timestamp":1742379660000,"open":564.578,"high":564.999,"low":564.563,"close":564.581,"volume":0.6119999885559082},{"timestamp":1742379720000,"open":564.766,"high":564.999,"low":564.566,"close":564.984,"volume":0.4860000014305115},{"timestamp":1742379780000,"open":564.784,"high":564.984,"low":564.563,"close":564.984,"volume":0.531000018119812},{"timestamp":1742379840000,"open":564.799,"high":564.999,"low":564.763,"close":564.769,"volume":0.4410000145435333},{"timestamp":1742379900000,"open":564.972,"high":565.187,"low":564.566,"close":564.578,"volume":0.7110000252723694},{"timestamp":1742379960000,"open":564.799,"high":564.799,"low":564.366,"close":564.387,"volume":0.7559999823570251},{"timestamp":1742380020000,"open":564.199,"high":564.599,"low":564.199,"close":564.369,"volume":0.3240000009536743},{"timestamp":1742380080000,"open":564.178,"high":564.399,"low":564.172,"close":564.369,"volume":0.36899998784065247},{"timestamp":1742380140000,"open":564.166,"high":564.399,"low":564.163,"close":564.199,"volume":0.4320000112056732},{"timestamp":1742380200000,"open":564.381,"high":564.575,"low":563.766,"close":564.369,"volume":0.5669999718666077},{"timestamp":1742380260000,"open":564.581,"high":564.599,"low":564.363,"close":564.378,"volume":0.47699999809265137},{"timestamp":1742380320000,"open":564.563,"high":564.599,"low":564.363,"close":564.587,"volume":0.5669999718666077},{"timestamp":1742380380000,"open":564.366,"high":564.775,"low":564.366,"close":564.387,"volume":0.4320000112056732},{"timestamp":1742380440000,"open":564.584,"high":564.599,"low":564.366,"close":564.387,"volume":0.46799999475479126},{"timestamp":1742380500000,"open":564.575,"high":564.578,"low":564.381,"close":564.399,"volume":0.16200000047683716},{"timestamp":1742380560000,"open":564.575,"high":564.799,"low":564.366,"close":564.384,"volume":0.36000001430511475},{"timestamp":1742380620000,"open":564.566,"high":564.778,"low":564.363,"close":564.572,"volume":0.5669999718666077},{"timestamp":1742380680000,"open":564.784,"high":564.999,"low":564.363,"close":564.769,"volume":0.8009999990463257},{"timestamp":1742380740000,"open":564.987,"high":564.987,"low":564.563,"close":564.787,"volume":0.34200000762939453},{"timestamp":1742380800000,"open":564.572,"high":564.766,"low":564.563,"close":564.766,"volume":0.1080000028014183},{"timestamp":1742380860000,"open":564.575,"high":564.799,"low":564.569,"close":564.569,"volume":0.34200000762939453},{"timestamp":1742380920000,"open":564.799,"high":564.799,"low":564.363,"close":564.399,"volume":0.7559999823570251},{"timestamp":1742380980000,"open":564.575,"high":564.799,"low":564.363,"close":564.584,"volume":0.2879999876022339},{"timestamp":1742381040000,"open":564.784,"high":564.799,"low":564.563,"close":564.775,"volume":0.5759999752044678},{"timestamp":1742381100000,"open":564.584,"high":564.799,"low":564.566,"close":564.799,"volume":0.2879999876022339},{"timestamp":1742381160000,"open":564.566,"high":564.799,"low":564.563,"close":564.769,"volume":0.2879999876022339},{"timestamp":1742381220000,"open":564.566,"high":564.787,"low":564.566,"close":564.766,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":564.575,"high":564.799,"low":564.569,"close":564.584,"volume":0.16200000047683716},{"timestamp":1742381340000,"open":564.799,"high":564.799,"low":564.563,"close":564.599,"volume":0.4320000112056732},{"timestamp":1742381400000,"open":564.769,"high":564.787,"low":564.563,"close":564.784,"volume":0.3869999945163727},{"timestamp":1742381460000,"open":564.563,"high":564.978,"low":564.563,"close":564.799,"volume":0.27000001072883606},{"timestamp":1742381520000,"open":564.972,"high":564.999,"low":564.766,"close":564.784,"volume":0.2160000056028366},{"timestamp":1742381580000,"open":564.972,"high":564.999,"low":564.769,"close":564.984,"volume":0.12600000202655792},{"timestamp":1742381640000,"open":564.781,"high":564.999,"low":564.763,"close":564.763,"volume":0.27000001072883606},{"timestamp":1742381700000,"open":564.978,"high":564.999,"low":564.763,"close":564.987,"volume":0.45899999141693115},{"timestamp":1742381760000,"open":564.781,"high":564.987,"low":564.766,"close":564.799,"volume":0.26100000739097595},{"timestamp":1742381820000,"open":564.966,"high":564.999,"low":564.763,"close":564.766,"volume":0.36000001430511475},{"timestamp":1742381880000,"open":564.984,"high":564.984,"low":564.763,"close":564.975,"volume":0.46799999475479126},{"timestamp":1742381940000,"open":564.763,"high":564.999,"low":564.763,"close":564.984,"volume":0.36000001430511475},{"timestamp":1742382000000,"open":564.781,"high":564.987,"low":564.563,"close":564.963,"volume":0.6119999885559082},{"timestamp":1742382060000,"open":564.799,"high":564.984,"low":564.766,"close":564.772,"volume":0.3059999942779541},{"timestamp":1742382120000,"open":564.987,"high":565.199,"low":564.778,"close":565.172,"volume":0.6389999985694885},{"timestamp":1742382180000,"open":564.978,"high":565.187,"low":564.963,"close":565.166,"volume":0.36000001430511475},{"timestamp":1742382240000,"open":564.978,"high":565.199,"low":564.972,"close":565.199,"volume":0.25200000405311584},{"timestamp":1742382300000,"open":564.972,"high":565.181,"low":564.972,"close":565.169,"volume":0.22499999403953552},{"timestamp":1742382360000,"open":564.984,"high":565.387,"low":564.969,"close":565.387,"volume":0.1979999989271164},{"timestamp":1742382420000,"open":565.175,"high":565.387,"low":565.163,"close":565.387,"volume":0.3240000009536743},{"timestamp":1742382480000,"open":565.187,"high":565.384,"low":565.169,"close":565.384,"volume":0.1080000028014183},{"timestamp":1742382540000,"open":565.199,"high":565.399,"low":565.181,"close":565.372,"volume":0.07199999690055847},{"timestamp":1742382600000,"open":565.181,"high":565.384,"low":565.163,"close":565.375,"volume":0.23399999737739563},{"timestamp":1742382660000,"open":565.163,"high":565.599,"low":565.163,"close":565.369,"volume":0.47699999809265137},{"timestamp":1742382720000,"open":565.569,"high":565.569,"low":565.166,"close":565.369,"volume":0.3240000009536743},{"timestamp":1742382780000,"open":565.199,"high":565.399,"low":564.999,"close":565.372,"volume":0.34200000762939453},{"timestamp":1742382840000,"open":565.166,"high":565.187,"low":564.966,"close":565.181,"volume":0.27000001072883606},{"timestamp":1742382900000,"open":564.981,"high":565.187,"low":564.966,"close":565.184,"volume":0.18000000715255737},{"timestamp":1742382960000,"open":564.972,"high":565.199,"low":564.775,"close":565.181,"volume":0.5130000114440918},{"timestamp":1742383020000,"open":564.969,"high":565.199,"low":564.966,"close":565.199,"volume":0.2879999876022339},{"timestamp":1742383080000,"open":564.978,"high":565.199,"low":564.799,"close":565.184,"volume":0.45899999141693115},{"timestamp":1742383140000,"open":564.975,"high":565.199,"low":564.963,"close":564.963,"volume":0.531000018119812},{"timestamp":1742383200000,"open":565.199,"high":565.199,"low":564.763,"close":565.184,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":564.999,"high":565.199,"low":564.963,"close":565.175,"volume":0.4230000078678131},{"timestamp":1742383320000,"open":564.984,"high":565.199,"low":564.763,"close":564.987,"volume":0.4320000112056732},{"timestamp":1742383380000,"open":564.799,"high":564.975,"low":564.366,"close":564.366,"volume":0.3149999976158142},{"timestamp":1742383440000,"open":564.563,"high":564.978,"low":564.366,"close":564.772,"volume":0.4410000145435333},{"timestamp":1742383500000,"open":564.578,"high":564.781,"low":564.566,"close":564.766,"volume":0.2160000056028366},{"timestamp":1742383560000,"open":564.566,"high":564.784,"low":564.566,"close":564.772,"volume":0.12600000202655792},{"timestamp":1742383620000,"open":564.581,"high":564.787,"low":564.566,"close":564.566,"volume":0.1979999989271164},{"timestamp":1742383680000,"open":564.778,"high":564.778,"low":564.584,"close":564.769,"volume":0.09000000357627869},{"timestamp":1742383740000,"open":564.575,"high":564.781,"low":564.363,"close":564.569,"volume":0.27900001406669617},{"timestamp":1742383800000,"open":564.766,"high":564.999,"low":564.572,"close":564.784,"volume":0.531000018119812},{"timestamp":1742383860000,"open":564.587,"high":564.775,"low":564.566,"close":564.769,"volume":0.11699999868869781},{"timestamp":1742383920000,"open":564.584,"high":564.799,"low":564.566,"close":564.799,"volume":0.46799999475479126},{"timestamp":1742383980000,"open":564.578,"high":564.799,"low":564.163,"close":564.399,"volume":0.4050000011920929},{"timestamp":1742384040000,"open":564.169,"high":564.387,"low":564.163,"close":564.166,"volume":0.4950000047683716},{"timestamp":1742384100000,"open":564.399,"high":564.399,"low":563.966,"close":563.966,"volume":0.7559999823570251},{"timestamp":1742384160000,"open":564.199,"high":564.199,"low":563.766,"close":563.975,"volume":0.5220000147819519},{"timestamp":1742384220000,"open":563.781,"high":564.387,"low":563.763,"close":564.375,"volume":0.7110000252723694},{"timestamp":1742384280000,"open":564.169,"high":564.387,"low":564.166,"close":564.187,"volume":0.2070000022649765},{"timestamp":1742384340000,"open":564.378,"high":564.581,"low":564.163,"close":564.181,"volume":0.6930000185966492},{"timestamp":1742384400000,"open":564.399,"high":564.599,"low":564.163,"close":564.387,"volume":0.4860000014305115},{"timestamp":1742384460000,"open":564.175,"high":564.584,"low":564.175,"close":564.387,"volume":0.3959999978542328},{"timestamp":1742384520000,"open":564.575,"high":564.599,"low":564.363,"close":564.569,"volume":0.3779999911785126},{"timestamp":1742384580000,"open":564.372,"high":564.563,"low":564.372,"close":564.563,"volume":0.035999998450279236},{"timestamp":1742384640000,"open":564.381,"high":564.587,"low":564.366,"close":564.378,"volume":0.12600000202655792},{"timestamp":1742384700000,"open":564.587,"high":564.599,"low":564.163,"close":564.187,"volume":0.414000004529953},{"timestamp":1742384760000,"open":564.366,"high":564.399,"low":564.163,"close":564.178,"volume":0.23399999737739563},{"timestamp":1742384820000,"open":564.384,"high":564.384,"low":564.163,"close":564.187,"volume":0.17100000381469727},{"timestamp":1742384880000,"open":564.363,"high":564.587,"low":564.363,"close":564.584,"volume":0.5220000147819519},{"timestamp":1742384940000,"open":564.378,"high":564.599,"low":564.366,"close":564.572,"volume":0.3330000042915344},{"timestamp":1742385000000,"open":564.366,"high":564.599,"low":564.175,"close":564.369,"volume":0.675000011920929},{"timestamp":1742385060000,"open":564.169,"high":564.387,"low":564.166,"close":564.384,"volume":0.23399999737739563},{"timestamp":1742385120000,"open":564.175,"high":564.599,"low":564.172,"close":564.172,"volume":0.531000018119812},{"timestamp":1742385180000,"open":564.375,"high":564.399,"low":564.163,"close":564.169,"volume":0.36000001430511475},{"timestamp":1742385240000,"open":564.384,"high":564.387,"low":564.166,"close":564.375,"volume":0.23399999737739563},{"timestamp":1742385300000,"open":564.163,"high":564.387,"low":564.163,"close":564.381,"volume":0.2160000056028366},{"timestamp":1742385360000,"open":564.175,"high":564.581,"low":563.963,"close":564.169,"volume":0.6389999985694885},{"timestamp":1742385420000,"open":564.378,"high":564.787,"low":564.175,"close":564.381,"volume":0.8370000123977661},{"timestamp":1742385480000,"open":564.584,"high":564.599,"low":564.163,"close":564.187,"volume":0.6840000152587891},{"timestamp":1742385540000,"open":564.363,"high":564.387,"low":564.166,"close":564.199,"volume":0.1889999955892563},{"timestamp":1742385600000,"open":564.387,"high":564.587,"low":564.169,"close":564.375,"volume":0.746999979019165},{"timestamp":1742385660000,"open":564.572,"high":564.587,"low":564.369,"close":564.369,"volume":0.3959999978542328},{"timestamp":1742385720000,"open":564.578,"high":564.599,"low":564.166,"close":564.372,"volume":0.5400000214576721},{"timestamp":1742385780000,"open":564.184,"high":564.387,"low":564.163,"close":564.166,"volume":0.16200000047683716},{"timestamp":1742385840000,"open":564.363,"high":564.387,"low":564.166,"close":564.378,"volume":0.36000001430511475},{"timestamp":1742385900000,"open":564.199,"high":564.584,"low":564.199,"close":564.366,"volume":0.2160000056028366},{"timestamp":1742385960000,"open":564.575,"high":564.787,"low":564.366,"close":564.387,"volume":0.4950000047683716},{"timestamp":1742386020000,"open":564.581,"high":564.581,"low":564.166,"close":564.375,"volume":0.4950000047683716},{"timestamp":1742386080000,"open":564.187,"high":564.399,"low":564.163,"close":564.181,"volume":0.296999990940094},{"timestamp":1742386140000,"open":564.366,"high":564.387,"low":564.166,"close":564.369,"volume":0.1979999989271164},{"timestamp":1742386200000,"open":564.199,"high":564.569,"low":564.166,"close":564.187,"volume":0.4410000145435333},{"timestamp":1742386260000,"open":564.381,"high":564.587,"low":564.166,"close":564.169,"volume":0.4320000112056732},{"timestamp":1742386320000,"open":564.372,"high":564.387,"low":564.163,"close":564.199,"volume":0.3059999942779541},{"timestamp":1742386380000,"open":564.381,"high":564.587,"low":564.166,"close":564.375,"volume":0.675000011920929},{"timestamp":1742386440000,"open":564.399,"high":564.599,"low":564.163,"close":564.163,"volume":0.6480000019073486},{"timestamp":1742386500000,"open":564.372,"high":564.581,"low":564.163,"close":564.581,"volume":0.4950000047683716},{"timestamp":1742386560000,"open":564.384,"high":564.781,"low":564.175,"close":564.781,"volume":0.4860000014305115},{"timestamp":1742386620000,"open":564.572,"high":564.978,"low":564.566,"close":564.772,"volume":0.3779999911785126},{"timestamp":1742386680000,"open":564.563,"high":564.778,"low":564.563,"close":564.772,"volume":0.1979999989271164},{"timestamp":1742386740000,"open":564.572,"high":564.763,"low":564.366,"close":564.378,"volume":0.1979999989271164},{"timestamp":1742386800000,"open":564.578,"high":564.599,"low":564.363,"close":564.563,"volume":0.296999990940094},{"timestamp":1742386860000,"open":564.372,"high":564.587,"low":564.363,"close":564.587,"volume":0.25200000405311584},{"timestamp":1742386920000,"open":564.378,"high":564.569,"low":564.378,"close":564.569,"volume":0.07199999690055847},{"timestamp":1742386980000,"open":564.369,"high":564.599,"low":564.369,"close":564.599,"volume":0.16200000047683716},{"timestamp":1742387040000,"open":564.384,"high":564.587,"low":564.369,"close":564.575,"volume":0.14399999380111694},{"timestamp":1742387100000,"open":564.366,"high":564.781,"low":564.366,"close":564.581,"volume":0.36000001430511475},{"timestamp":1742387160000,"open":564.784,"high":564.999,"low":564.563,"close":564.787,"volume":0.6209999918937683},{"timestamp":1742387220000,"open":564.972,"high":564.999,"low":564.763,"close":564.966,"volume":0.3779999911785126},{"timestamp":1742387280000,"open":564.784,"high":564.999,"low":564.763,"close":564.978,"volume":0.3149999976158142},{"timestamp":1742387340000,"open":564.766,"high":564.984,"low":564.766,"close":564.966,"volume":0.4050000011920929},{"timestamp":1742387400000,"open":564.784,"high":564.999,"low":564.763,"close":564.987,"volume":0.47699999809265137},{"timestamp":1742387460000,"open":564.763,"high":564.978,"low":564.763,"close":564.963,"volume":0.2160000056028366},{"timestamp":1742387520000,"open":564.772,"high":564.978,"low":564.766,"close":564.766,"volume":0.1979999989271164},{"timestamp":1742387580000,"open":564.963,"high":564.999,"low":564.766,"close":564.775,"volume":0.36899998784065247},{"timestamp":1742387640000,"open":564.978,"high":565.199,"low":564.763,"close":564.778,"volume":0.5040000081062317},{"timestamp":1742387700000,"open":564.978,"high":565.199,"low":564.572,"close":565.199,"volume":0.6119999885559082},{"timestamp":1742387760000,"open":564.966,"high":565.199,"low":564.563,"close":564.769,"volume":0.3959999978542328},{"timestamp":1742387820000,"open":564.569,"high":564.775,"low":564.163,"close":564.181,"volume":0.6119999885559082},{"timestamp":1742387880000,"open":564.378,"high":564.584,"low":563.966,"close":564.384,"volume":0.7200000286102295},{"timestamp":1742387940000,"open":564.572,"high":564.584,"low":564.163,"close":564.381,"volume":0.4410000145435333},{"timestamp":1742388000000,"open":564.166,"high":564.975,"low":564.163,"close":564.569,"volume":0.5220000147819519},{"timestamp":1742388060000,"open":564.784,"high":564.999,"low":564.578,"close":564.972,"volume":0.36000001430511475},{"timestamp":1742388120000,"open":564.784,"high":564.987,"low":564.763,"close":564.787,"volume":0.6029999852180481},{"timestamp":1742388180000,"open":564.569,"high":564.799,"low":564.566,"close":564.569,"volume":0.1979999989271164},{"timestamp":1742388240000,"open":564.799,"high":564.981,"low":564.569,"close":564.778,"volume":0.4320000112056732},{"timestamp":1742388300000,"open":564.987,"high":564.987,"low":564.569,"close":564.772,"volume":0.18000000715255737},{"timestamp":1742388360000,"open":564.587,"high":564.975,"low":564.563,"close":564.784,"volume":0.27900001406669617},{"timestamp":1742388420000,"open":564.969,"high":564.987,"low":564.572,"close":564.975,"volume":0.23399999737739563},{"timestamp":1742388480000,"open":564.775,"high":564.987,"low":564.563,"close":564.563,"volume":0.27000001072883606},{"timestamp":1742388540000,"open":564.781,"high":564.784,"low":564.569,"close":564.569,"volume":0.18000000715255737},{"timestamp":1742388600000,"open":564.575,"high":564.787,"low":564.366,"close":564.766,"volume":0.27900001406669617},{"timestamp":1742388660000,"open":564.599,"high":564.999,"low":564.569,"close":564.972,"volume":0.675000011920929},{"timestamp":1742388720000,"open":564.799,"high":564.999,"low":564.763,"close":564.972,"volume":0.5040000081062317},{"timestamp":1742388780000,"open":564.784,"high":564.999,"low":564.763,"close":564.966,"volume":0.14399999380111694},{"timestamp":1742388840000,"open":564.584,"high":564.999,"low":564.584,"close":564.984,"volume":0.3059999942779541},{"timestamp":1742388900000,"open":564.766,"high":564.963,"low":564.581,"close":564.778,"volume":0.09000000357627869},{"timestamp":1742388960000,"open":564.563,"high":564.799,"low":564.563,"close":564.772,"volume":0.3869999945163727},{"timestamp":1742389020000,"open":564.575,"high":564.799,"low":564.566,"close":564.599,"volume":0.1979999989271164},{"timestamp":1742389080000,"open":564.784,"high":564.999,"low":564.569,"close":564.787,"volume":0.34200000762939453},{"timestamp":1742389140000,"open":564.963,"high":564.981,"low":564.575,"close":564.772,"volume":0.1979999989271164},{"timestamp":1742389200000,"open":564.599,"high":564.799,"low":564.563,"close":564.772,"volume":0.5040000081062317},{"timestamp":1742389260000,"open":564.587,"high":564.999,"low":564.566,"close":564.769,"volume":0.23399999737739563},{"timestamp":1742389320000,"open":564.963,"high":565.187,"low":564.766,"close":564.972,"volume":0.46799999475479126},{"timestamp":1742389380000,"open":564.772,"high":564.984,"low":564.763,"close":564.763,"volume":0.3059999942779541},{"timestamp":1742389440000,"open":564.984,"high":564.987,"low":564.772,"close":564.975,"volume":0.25200000405311584},{"timestamp":1742389500000,"open":564.775,"high":564.999,"low":564.763,"close":564.772,"volume":0.3059999942779541},{"timestamp":1742389560000,"open":564.975,"high":564.987,"low":564.763,"close":564.787,"volume":0.27900001406669617},{"timestamp":1742389620000,"open":564.969,"high":564.984,"low":564.766,"close":564.972,"volume":0.13500000536441803},{"timestamp":1742389680000,"open":564.787,"high":564.999,"low":564.772,"close":564.978,"volume":0.34200000762939453},{"timestamp":1742389740000,"open":564.799,"high":564.999,"low":564.763,"close":564.999,"volume":0.3779999911785126},{"timestamp":1742389800000,"open":564.778,"high":564.984,"low":564.563,"close":564.969,"volume":0.2879999876022339},{"timestamp":1742389860000,"open":564.787,"high":564.999,"low":564.775,"close":564.978,"volume":0.296999990940094},{"timestamp":1742389920000,"open":564.787,"high":564.999,"low":564.763,"close":564.966,"volume":0.3869999945163727},{"timestamp":1742389980000,"open":564.772,"high":564.999,"low":564.769,"close":564.984,"volume":0.1979999989271164},{"timestamp":1742390040000,"open":564.769,"high":564.987,"low":564.766,"close":564.966,"volume":0.47699999809265137},{"timestamp":1742390100000,"open":564.763,"high":564.978,"low":564.563,"close":564.563,"volume":0.414000004529953},{"timestamp":1742390160000,"open":564.772,"high":564.799,"low":564.366,"close":564.581,"volume":0.7020000219345093},{"timestamp":1742390220000,"open":564.787,"high":564.787,"low":564.563,"close":564.766,"volume":0.3240000009536743},{"timestamp":1742390280000,"open":564.581,"high":564.787,"low":564.363,"close":564.369,"volume":0.24300000071525574},{"timestamp":1742390340000,"open":564.599,"high":564.799,"low":564.372,"close":564.563,"volume":0.675000011920929},{"timestamp":1742390400000,"open":564.399,"high":564.781,"low":564.369,"close":564.372,"volume":0.14399999380111694},{"timestamp":1742390460000,"open":564.578,"high":564.587,"low":564.363,"close":564.578,"volume":0.27900001406669617},{"timestamp":1742390520000,"open":564.399,"high":564.581,"low":564.363,"close":564.566,"volume":0.2879999876022339},{"timestamp":1742390580000,"open":564.381,"high":564.575,"low":564.181,"close":564.181,"volume":0.23399999737739563},{"timestamp":1742390640000,"open":564.363,"high":564.378,"low":564.166,"close":564.178,"volume":0.1080000028014183},{"timestamp":1742390700000,"open":564.381,"high":564.387,"low":564.163,"close":564.375,"volume":0.23399999737739563},{"timestamp":1742390760000,"open":564.172,"high":564.569,"low":564.163,"close":564.363,"volume":0.23399999737739563},{"timestamp":1742390820000,"open":564.563,"high":564.587,"low":564.363,"close":564.578,"volume":0.1889999955892563},{"timestamp":1742390880000,"open":564.366,"high":564.599,"low":564.163,"close":564.381,"volume":0.47699999809265137},{"timestamp":1742390940000,"open":563.975,"high":564.199,"low":563.972,"close":563.987,"volume":0.25200000405311584},{"timestamp":1742391000000,"open":564.163,"high":564.163,"low":563.563,"close":563.578,"volume":0.5130000114440918},{"timestamp":1742391060000,"open":563.778,"high":563.999,"low":563.563,"close":563.584,"volume":0.7200000286102295},{"timestamp":1742391120000,"open":563.784,"high":563.972,"low":563.566,"close":563.769,"volume":0.5490000247955322},{"timestamp":1742391180000,"open":563.566,"high":563.999,"low":563.566,"close":563.987,"volume":0.47699999809265137},{"timestamp":1742391240000,"open":563.763,"high":563.999,"low":563.363,"close":563.599,"volume":0.8999999761581421},{"timestamp":1742391300000,"open":563.369,"high":563.599,"low":563.363,"close":563.587,"volume":0.7200000286102295},{"timestamp":1742391360000,"open":563.384,"high":563.575,"low":562.163,"close":562.581,"volume":0.7379999756813049},{"timestamp":1742391420000,"open":562.387,"high":562.587,"low":562.166,"close":562.384,"volume":0.8370000123977661},{"timestamp":1742391480000,"open":562.169,"high":562.787,"low":562.169,"close":562.781,"volume":0.6029999852180481},{"timestamp":1742391540000,"open":562.575,"high":563.187,"low":562.566,"close":562.975,"volume":0.414000004529953},{"timestamp":1742391600000,"open":563.178,"high":563.199,"low":562.763,"close":562.972,"volume":0.5849999785423279},{"timestamp":1742391660000,"open":562.799,"high":563.178,"low":562.763,"close":562.799,"volume":0.6029999852180481},{"timestamp":1742391720000,"open":562.999,"high":563.187,"low":562.763,"close":562.972,"volume":0.27900001406669617},{"timestamp":1742391780000,"open":562.781,"high":563.387,"low":562.769,"close":563.178,"volume":0.5130000114440918},{"timestamp":1742391840000,"open":563.363,"high":563.399,"low":562.963,"close":562.999,"volume":0.6930000185966492},{"timestamp":1742391900000,"open":563.199,"high":563.399,"low":562.784,"close":562.972,"volume":0.4950000047683716},{"timestamp":1742391960000,"open":562.778,"high":563.387,"low":562.778,"close":562.981,"volume":0.7829999923706055},{"timestamp":1742392020000,"open":563.172,"high":563.199,"low":562.963,"close":563.163,"volume":0.3059999942779541},{"timestamp":1742392080000,"open":562.972,"high":563.199,"low":562.778,"close":563.187,"volume":0.6119999885559082},{"timestamp":1742392140000,"open":562.969,"high":563.187,"low":562.963,"close":563.178,"volume":0.7919999957084656},{"timestamp":1742392200000,"open":562.981,"high":563.187,"low":562.763,"close":562.984,"volume":0.5849999785423279},{"timestamp":1742392260000,"open":562.769,"high":563.187,"low":562.763,"close":563.184,"volume":0.6480000019073486},{"timestamp":1742392320000,"open":563.181,"high":563.187,"low":562.772,"close":562.781,"volume":0.4860000014305115},{"timestamp":1742392380000,"open":562.999,"high":562.999,"low":562.766,"close":562.969,"volume":0.46799999475479126},{"timestamp":1742392440000,"open":562.775,"high":563.199,"low":562.772,"close":563.169,"volume":0.531000018119812},{"timestamp":1742392500000,"open":562.984,"high":563.187,"low":562.763,"close":562.781,"volume":0.5490000247955322},{"timestamp":1742392560000,"open":562.978,"high":563.184,"low":562.769,"close":563.181,"volume":0.3779999911785126},{"timestamp":1742392620000,"open":562.987,"high":563.384,"low":562.972,"close":563.384,"volume":0.6570000052452087},{"timestamp":1742392680000,"open":563.181,"high":563.575,"low":563.163,"close":563.575,"volume":0.414000004529953},{"timestamp":1742392740000,"open":563.384,"high":563.799,"low":563.163,"close":563.575,"volume":0.7379999756813049},{"timestamp":1742392800000,"open":563.369,"high":564.181,"low":563.366,"close":563.966,"volume":0.4860000014305115},{"timestamp":1742392860000,"open":564.172,"high":564.199,"low":563.778,"close":563.778,"volume":0.5040000081062317},{"timestamp":1742392920000,"open":563.987,"high":564.387,"low":563.769,"close":564.175,"volume":0.4320000112056732},{"timestamp":1742392980000,"open":564.363,"high":564.387,"low":563.966,"close":564.378,"volume":0.4860000014305115},{"timestamp":1742393040000,"open":564.166,"high":564.384,"low":563.963,"close":564.163,"volume":0.27000001072883606},{"timestamp":1742393100000,"open":563.975,"high":564.199,"low":563.975,"close":564.169,"volume":0.07199999690055847},{"timestamp":1742393160000,"open":563.984,"high":564.184,"low":563.984,"close":564.184,"volume":0.035999998450279236},{"timestamp":1742393220000,"open":563.978,"high":564.184,"low":563.763,"close":563.966,"volume":0.5040000081062317},{"timestamp":1742393280000,"open":563.778,"high":563.999,"low":563.563,"close":563.787,"volume":0.593999981880188},{"timestamp":1742393340000,"open":563.578,"high":563.987,"low":563.566,"close":563.784,"volume":0.45899999141693115},{"timestamp":1742393400000,"open":563.972,"high":563.984,"low":563.763,"close":563.778,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":563.975,"high":563.987,"low":563.763,"close":563.784,"volume":0.24300000071525574},{"timestamp":1742393520000,"open":563.981,"high":563.999,"low":563.563,"close":563.787,"volume":0.27000001072883606},{"timestamp":1742393580000,"open":563.578,"high":563.787,"low":563.578,"close":563.787,"volume":0.07199999690055847},{"timestamp":1742393640000,"open":563.787,"high":563.799,"low":563.572,"close":563.799,"volume":0.2160000056028366},{"timestamp":1742393700000,"open":563.569,"high":563.784,"low":563.375,"close":563.563,"volume":0.27000001072883606},{"timestamp":1742393760000,"open":563.387,"high":563.599,"low":563.363,"close":563.363,"volume":0.3330000042915344},{"timestamp":1742393820000,"open":563.581,"high":563.584,"low":563.169,"close":563.369,"volume":0.5130000114440918},{"timestamp":1742393880000,"open":563.199,"high":563.587,"low":563.166,"close":563.375,"volume":0.3149999976158142},{"timestamp":1742393940000,"open":563.581,"high":563.599,"low":563.363,"close":563.375,"volume":0.4050000011920929},{"timestamp":1742394000000,"open":563.599,"high":563.787,"low":563.366,"close":563.787,"volume":0.4410000145435333},{"timestamp":1742394060000,"open":563.572,"high":563.799,"low":563.363,"close":563.575,"volume":0.45899999141693115},{"timestamp":1742394120000,"open":563.784,"high":563.999,"low":563.563,"close":563.787,"volume":0.8009999990463257},{"timestamp":1742394180000,"open":563.987,"high":563.987,"low":563.769,"close":563.987,"volume":0.17100000381469727},{"timestamp":1742394240000,"open":563.775,"high":564.187,"low":563.766,"close":563.969,"volume":0.23399999737739563},{"timestamp":1742394300000,"open":563.787,"high":563.984,"low":563.766,"close":563.766,"volume":0.16200000047683716},{"timestamp":1742394360000,"open":563.969,"high":563.999,"low":563.566,"close":563.969,"volume":0.3059999942779541},{"timestamp":1742394420000,"open":563.787,"high":563.999,"low":563.772,"close":563.966,"volume":0.0989999994635582},{"timestamp":1742394480000,"open":563.787,"high":564.199,"low":563.787,"close":564.184,"volume":0.531000018119812},{"timestamp":1742394540000,"open":563.981,"high":564.199,"low":563.772,"close":563.772,"volume":0.531000018119812},{"timestamp":1742394600000,"open":563.963,"high":564.387,"low":563.766,"close":564.187,"volume":0.5759999752044678},{"timestamp":1742394660000,"open":564.378,"high":564.575,"low":563.972,"close":564.575,"volume":0.7289999723434448},{"timestamp":1742394720000,"open":564.375,"high":564.566,"low":564.166,"close":564.366,"volume":0.3240000009536743},{"timestamp":1742394780000,"open":564.372,"high":564.587,"low":564.163,"close":564.375,"volume":0.593999981880188},{"timestamp":1742394840000,"open":564.575,"high":564.799,"low":564.399,"close":564.775,"volume":0.3869999945163727},{"timestamp":1742394900000,"open":564.599,"high":564.799,"low":564.569,"close":564.581,"volume":0.34200000762939453},{"timestamp":1742394960000,"open":564.775,"high":564.999,"low":564.563,"close":564.569,"volume":0.5220000147819519},{"timestamp":1742395020000,"open":564.763,"high":564.969,"low":564.566,"close":564.969,"volume":0.24300000071525574},{"timestamp":1742395080000,"open":564.769,"high":564.972,"low":564.766,"close":564.784,"volume":0.34200000762939453},{"timestamp":1742395140000,"open":564.999,"high":564.999,"low":564.563,"close":564.563,"volume":0.5759999752044678},{"timestamp":1742395200000,"open":564.787,"high":565.399,"low":564.766,"close":565.181,"volume":0.593999981880188},{"timestamp":1742395260000,"open":564.969,"high":565.187,"low":564.963,"close":564.963,"volume":0.12600000202655792},{"timestamp":1742395320000,"open":564.763,"high":564.999,"low":564.763,"close":564.999,"volume":0.18000000715255737},{"timestamp":1742395380000,"open":564.787,"high":564.999,"low":564.763,"close":564.999,"volume":0.25200000405311584},{"timestamp":1742395440000,"open":564.784,"high":565.399,"low":564.784,"close":565.387,"volume":0.7020000219345093},{"timestamp":1742395500000,"open":565.175,"high":565.399,"low":564.363,"close":564.569,"volume":1.062000036239624},{"timestamp":1742395560000,"open":564.366,"high":564.778,"low":564.363,"close":564.778,"volume":0.23399999737739563},{"timestamp":1742395620000,"open":564.581,"high":564.799,"low":564.563,"close":564.781,"volume":0.3059999942779541},{"timestamp":1742395680000,"open":564.572,"high":564.999,"low":564.572,"close":564.787,"volume":0.46799999475479126},{"timestamp":1742395740000,"open":564.981,"high":564.999,"low":564.769,"close":564.981,"volume":0.3059999942779541},{"timestamp":1742395800000,"open":564.769,"high":564.999,"low":564.763,"close":564.999,"volume":0.5490000247955322},{"timestamp":1742395860000,"open":564.775,"high":564.999,"low":564.763,"close":564.969,"volume":0.36899998784065247},{"timestamp":1742395920000,"open":564.799,"high":564.999,"low":564.763,"close":564.775,"volume":0.36899998784065247},{"timestamp":1742395980000,"open":564.966,"high":565.175,"low":564.763,"close":564.787,"volume":0.4860000014305115},{"timestamp":1742396040000,"open":564.999,"high":565.587,"low":564.999,"close":565.369,"volume":0.6480000019073486},{"timestamp":1742396100000,"open":565.184,"high":565.599,"low":565.169,"close":565.366,"volume":0.5130000114440918},{"timestamp":1742396160000,"open":565.566,"high":565.599,"low":565.178,"close":565.375,"volume":0.3959999978542328},{"timestamp":1742396220000,"open":565.172,"high":565.399,"low":565.166,"close":565.372,"volume":0.2879999876022339},{"timestamp":1742396280000,"open":565.375,"high":565.781,"low":565.366,"close":565.572,"volume":0.5580000281333923},{"timestamp":1742396340000,"open":565.369,"high":565.599,"low":565.366,"close":565.366,"volume":0.4230000078678131},{"timestamp":1742396400000,"open":565.578,"high":565.799,"low":565.369,"close":565.369,"volume":0.6119999885559082},{"timestamp":1742396460000,"open":565.581,"high":565.599,"low":565.363,"close":565.575,"volume":0.4320000112056732},{"timestamp":1742396520000,"open":564.772,"high":564.987,"low":564.163,"close":564.566,"volume":0.8190000057220459},{"timestamp":1742396580000,"open":564.399,"high":564.599,"low":564.163,"close":564.187,"volume":0.36899998784065247},{"timestamp":1742396640000,"open":564.399,"high":564.399,"low":564.163,"close":564.172,"volume":0.3779999911785126},{"timestamp":1742396700000,"open":564.372,"high":564.599,"low":564.166,"close":564.378,"volume":0.531000018119812},{"timestamp":1742396760000,"open":564.572,"high":564.584,"low":564.166,"close":564.199,"volume":0.27000001072883606},{"timestamp":1742396820000,"open":564.372,"high":564.387,"low":564.163,"close":564.172,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":564.381,"high":564.399,"low":564.163,"close":564.169,"volume":0.7200000286102295},{"timestamp":1742396940000,"open":564.387,"high":564.399,"low":564.169,"close":564.187,"volume":0.7110000252723694},{"timestamp":1742397000000,"open":564.381,"high":564.599,"low":564.163,"close":564.575,"volume":0.25200000405311584},{"timestamp":1742397060000,"open":564.384,"high":564.599,"low":564.366,"close":564.399,"volume":0.4230000078678131},{"timestamp":1742397120000,"open":564.587,"high":564.587,"low":564.366,"close":564.587,"volume":0.22499999403953552},{"timestamp":1742397180000,"open":564.372,"high":564.987,"low":564.372,"close":564.987,"volume":0.3240000009536743},{"timestamp":1742397240000,"open":564.787,"high":564.987,"low":564.766,"close":564.766,"volume":0.4320000112056732},{"timestamp":1742397300000,"open":564.999,"high":565.187,"low":564.969,"close":564.987,"volume":0.4950000047683716},{"timestamp":1742397360000,"open":565.178,"high":565.399,"low":564.963,"close":565.199,"volume":0.414000004529953},{"timestamp":1742397420000,"open":565.369,"high":565.399,"low":565.172,"close":565.172,"volume":0.3330000042915344},{"timestamp":1742397480000,"open":565.366,"high":565.399,"low":565.163,"close":565.399,"volume":0.3959999978542328},{"timestamp":1742397540000,"open":565.163,"high":565.387,"low":564.766,"close":564.799,"volume":0.5490000247955322},{"timestamp":1742397600000,"open":564.966,"high":564.999,"low":564.763,"close":564.963,"volume":0.3330000042915344},{"timestamp":1742397660000,"open":564.784,"high":564.784,"low":564.784,"close":564.784,"volume":0.017999999225139618},{"timestamp":1742397720000,"open":564.981,"high":564.981,"low":564.775,"close":564.775,"volume":0.16200000047683716},{"timestamp":1742397780000,"open":564.987,"high":564.999,"low":564.763,"close":564.787,"volume":0.27900001406669617},{"timestamp":1742397840000,"open":564.987,"high":564.999,"low":564.766,"close":564.981,"volume":0.5669999718666077},{"timestamp":1742397900000,"open":564.769,"high":564.984,"low":564.763,"close":564.787,"volume":0.27000001072883606},{"timestamp":1742397960000,"open":564.969,"high":565.187,"low":564.599,"close":564.778,"volume":0.593999981880188},{"timestamp":1742398020000,"open":564.975,"high":564.984,"low":564.569,"close":564.963,"volume":0.3240000009536743},{"timestamp":1742398080000,"open":564.781,"high":564.999,"low":564.563,"close":564.578,"volume":0.4860000014305115},{"timestamp":1742398140000,"open":564.787,"high":564.966,"low":564.563,"close":564.584,"volume":0.23399999737739563},{"timestamp":1742398200000,"open":564.787,"high":564.787,"low":564.563,"close":564.766,"volume":0.4410000145435333},{"timestamp":1742398260000,"open":564.584,"high":564.799,"low":564.563,"close":564.566,"volume":0.5490000247955322},{"timestamp":1742398320000,"open":564.766,"high":564.987,"low":564.575,"close":564.778,"volume":0.5040000081062317},{"timestamp":1742398380000,"open":564.763,"high":564.999,"low":564.763,"close":564.787,"volume":0.47699999809265137},{"timestamp":1742398440000,"open":564.978,"high":564.987,"low":564.766,"close":564.972,"volume":0.27000001072883606},{"timestamp":1742398500000,"open":564.769,"high":564.999,"low":564.566,"close":564.599,"volume":0.5130000114440918},{"timestamp":1742398560000,"open":564.784,"high":564.799,"low":564.563,"close":564.775,"volume":0.296999990940094},{"timestamp":1742398620000,"open":564.599,"high":564.969,"low":564.599,"close":564.963,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":564.772,"high":565.199,"low":564.766,"close":564.784,"volume":0.5400000214576721},{"timestamp":1742398740000,"open":564.963,"high":564.987,"low":564.563,"close":564.578,"volume":0.414000004529953},{"timestamp":1742398800000,"open":564.581,"high":564.999,"low":564.563,"close":564.999,"volume":0.5040000081062317},{"timestamp":1742398860000,"open":564.775,"high":564.999,"low":564.566,"close":564.566,"volume":0.4860000014305115},{"timestamp":1742398920000,"open":564.766,"high":564.987,"low":564.575,"close":564.781,"volume":0.27000001072883606},{"timestamp":1742398980000,"open":564.984,"high":564.984,"low":564.763,"close":564.972,"volume":0.5400000214576721},{"timestamp":1742399040000,"open":564.799,"high":564.999,"low":564.766,"close":564.766,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":564.984,"high":564.984,"low":564.763,"close":564.787,"volume":0.3869999945163727},{"timestamp":1742399160000,"open":564.969,"high":564.984,"low":564.575,"close":564.778,"volume":0.25200000405311584},{"timestamp":1742399220000,"open":564.963,"high":564.999,"low":564.563,"close":564.969,"volume":0.7559999823570251},{"timestamp":1742399280000,"open":564.787,"high":564.999,"low":564.766,"close":564.975,"volume":0.7110000252723694},{"timestamp":1742399340000,"open":564.766,"high":565.384,"low":564.763,"close":565.369,"volume":0.890999972820282},{"timestamp":1742399400000,"open":565.172,"high":565.387,"low":565.166,"close":565.184,"volume":0.34200000762939453},{"timestamp":1742399460000,"open":565.384,"high":565.399,"low":565.166,"close":565.378,"volume":0.5669999718666077},{"timestamp":1742399520000,"open":565.169,"high":565.399,"low":565.163,"close":565.366,"volume":0.4950000047683716},{"timestamp":1742399580000,"open":565.175,"high":565.372,"low":564.966,"close":564.969,"volume":0.44999998807907104},{"timestamp":1742399640000,"open":565.172,"high":565.199,"low":564.966,"close":565.169,"volume":0.3059999942779541},{"timestamp":1742399700000,"open":564.963,"high":565.199,"low":564.963,"close":564.978,"volume":0.3959999978542328},{"timestamp":1742399760000,"open":565.181,"high":565.187,"low":564.963,"close":565.187,"volume":0.414000004529953},{"timestamp":1742399820000,"open":564.981,"high":565.387,"low":564.966,"close":565.375,"volume":0.2879999876022339},{"timestamp":1742399880000,"open":565.172,"high":565.387,"low":565.166,"close":565.172,"volume":0.27000001072883606},{"timestamp":1742399940000,"open":565.375,"high":565.384,"low":564.566,"close":564.566,"volume":0.6930000185966492},{"timestamp":1742400000000,"open":564.778,"high":564.984,"low":564.563,"close":564.775,"volume":0.34200000762939453},{"timestamp":1742400060000,"open":564.569,"high":564.787,"low":564.563,"close":564.584,"volume":0.23399999737739563},{"timestamp":1742400120000,"open":564.763,"high":564.972,"low":564.563,"close":564.778,"volume":0.3959999978542328},{"timestamp":1742400180000,"open":564.981,"high":564.999,"low":564.563,"close":564.578,"volume":0.2879999876022339},{"timestamp":1742400240000,"open":564.963,"high":564.987,"low":564.563,"close":564.766,"volume":0.4410000145435333},{"timestamp":1742400300000,"open":564.587,"high":564.799,"low":564.566,"close":564.787,"volume":0.25200000405311584},{"timestamp":1742400360000,"open":564.569,"high":564.981,"low":564.563,"close":564.769,"volume":0.18000000715255737},{"timestamp":1742400420000,"open":564.587,"high":564.999,"low":564.563,"close":564.787,"volume":0.5130000114440918},{"timestamp":1742400480000,"open":564.984,"high":564.999,"low":564.563,"close":564.766,"volume":0.414000004529953},{"timestamp":1742400540000,"open":564.572,"high":564.981,"low":564.563,"close":564.563,"volume":0.4950000047683716},{"timestamp":1742400600000,"open":564.799,"high":564.799,"low":564.563,"close":564.787,"volume":0.6570000052452087},{"timestamp":1742400660000,"open":564.575,"high":564.799,"low":564.563,"close":564.781,"volume":0.34200000762939453},{"timestamp":1742400720000,"open":564.575,"high":564.799,"low":564.566,"close":564.599,"volume":0.4320000112056732},{"timestamp":1742400780000,"open":564.778,"high":564.778,"low":564.363,"close":564.366,"volume":0.3059999942779541},{"timestamp":1742400840000,"open":564.587,"high":564.599,"low":564.175,"close":564.187,"volume":0.46799999475479126},{"timestamp":1742400900000,"open":564.387,"high":564.387,"low":563.969,"close":564.169,"volume":0.36000001430511475},{"timestamp":1742400960000,"open":563.978,"high":564.599,"low":563.972,"close":564.175,"volume":0.746999979019165},{"timestamp":1742401020000,"open":564.378,"high":564.399,"low":564.163,"close":564.366,"volume":0.23399999737739563},{"timestamp":1742401080000,"open":564.181,"high":564.399,"low":564.166,"close":564.178,"volume":0.3059999942779541},{"timestamp":1742401140000,"open":564.369,"high":564.599,"low":564.166,"close":564.572,"volume":0.5130000114440918},{"timestamp":1742401200000,"open":564.575,"high":564.599,"low":564.366,"close":564.369,"volume":0.5040000081062317},{"timestamp":1742401260000,"open":564.587,"high":564.787,"low":564.369,"close":564.587,"volume":0.3149999976158142},{"timestamp":1742401320000,"open":564.369,"high":564.599,"low":564.363,"close":564.399,"volume":0.34200000762939453},{"timestamp":1742401380000,"open":564.581,"high":564.599,"low":563.966,"close":564.187,"volume":0.6389999985694885},{"timestamp":1742401440000,"open":563.987,"high":564.199,"low":563.969,"close":563.987,"volume":0.27000001072883606},{"timestamp":1742401500000,"open":564.187,"high":564.581,"low":563.999,"close":564.187,"volume":0.7379999756813049},{"timestamp":1742401560000,"open":564.366,"high":564.399,"low":564.163,"close":564.175,"volume":0.47699999809265137},{"timestamp":1742401620000,"open":564.363,"high":564.387,"low":564.163,"close":564.172,"volume":0.4050000011920929},{"timestamp":1742401680000,"open":564.399,"high":564.578,"low":564.166,"close":564.381,"volume":0.5220000147819519},{"timestamp":1742401740000,"open":564.178,"high":564.399,"low":563.963,"close":563.999,"volume":0.7649999856948853}]