[{"timestamp":1742391000000,"open":583.206,"high":585.137,"low":582.996,"close":583.697,"volume":0.07079999893903732},{"timestamp":1742391060000,"open":583.807,"high":584.076,"low":581.187,"close":581.187,"volume":0.0851999968290329},{"timestamp":1742391120000,"open":581.376,"high":584.207,"low":581.187,"close":583.616,"volume":0.06239999830722809},{"timestamp":1742391180000,"open":583.747,"high":583.937,"low":582.906,"close":583.377,"volume":0.10320000350475311},{"timestamp":1742391240000,"open":583.217,"high":583.217,"low":579.566,"close":580.157,"volume":0.10080000013113022},{"timestamp":1742391300000,"open":580.156,"high":581.327,"low":580.156,"close":580.856,"volume":0.09120000153779984},{"timestamp":1742391360000,"open":581.006,"high":581.006,"low":578.506,"close":579.486,"volume":0.14159999787807465},{"timestamp":1742391420000,"open":579.797,"high":580.377,"low":578.436,"close":579.316,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":579.426,"high":581.067,"low":579.066,"close":580.046,"volume":0.09120000153779984},{"timestamp":1742391540000,"open":580.106,"high":580.767,"low":579.717,"close":580.107,"volume":0.11640000343322754},{"timestamp":1742391600000,"open":580.667,"high":581.547,"low":580.496,"close":581.037,"volume":0.09960000216960907},{"timestamp":1742391660000,"open":581.037,"high":581.037,"low":580.086,"close":580.087,"volume":0.07800000160932541},{"timestamp":1742391720000,"open":580.087,"high":580.106,"low":578.996,"close":578.997,"volume":0.07440000027418137},{"timestamp":1742391780000,"open":579.277,"high":580.026,"low":578.996,"close":579.777,"volume":0.06480000168085098},{"timestamp":1742391840000,"open":579.776,"high":580.687,"low":579.316,"close":580.606,"volume":0.05640000104904175},{"timestamp":1742391900000,"open":580.607,"high":580.807,"low":579.807,"close":579.956,"volume":0.058800000697374344},{"timestamp":1742391960000,"open":580.206,"high":583.117,"low":579.806,"close":583.117,"volume":0.12479999661445618},{"timestamp":1742392020000,"open":582.856,"high":583.277,"low":581.936,"close":582.857,"volume":0.07800000160932541},{"timestamp":1742392080000,"open":582.856,"high":583.757,"low":582.586,"close":582.586,"volume":0.0828000009059906},{"timestamp":1742392140000,"open":582.587,"high":583.216,"low":582.536,"close":582.996,"volume":0.05400000140070915},{"timestamp":1742392200000,"open":582.997,"high":583.477,"low":582.846,"close":582.846,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":582.637,"high":582.776,"low":581.566,"close":581.586,"volume":0.06480000168085098},{"timestamp":1742392320000,"open":581.696,"high":582.666,"low":581.567,"close":582.266,"volume":0.07199999690055847},{"timestamp":1742392380000,"open":582.267,"high":583.206,"low":582.267,"close":582.476,"volume":0.05040000006556511},{"timestamp":1742392440000,"open":582.487,"high":583.966,"low":582.486,"close":583.837,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":583.887,"high":583.946,"low":582.966,"close":583.237,"volume":0.0551999993622303},{"timestamp":1742392560000,"open":583.397,"high":584.287,"low":583.396,"close":584.156,"volume":0.07199999690055847},{"timestamp":1742392620000,"open":584.356,"high":584.567,"low":583.816,"close":583.866,"volume":0.09239999949932098},{"timestamp":1742392680000,"open":583.857,"high":584.156,"low":583.516,"close":583.517,"volume":0.05640000104904175},{"timestamp":1742392740000,"open":583.626,"high":584.407,"low":583.256,"close":584.026,"volume":0.07680000364780426},{"timestamp":1742392800000,"open":584.217,"high":585.096,"low":584.217,"close":584.746,"volume":0.07800000160932541},{"timestamp":1742392860000,"open":584.746,"high":586.077,"low":584.746,"close":585.666,"volume":0.09719999879598618},{"timestamp":1742392920000,"open":585.577,"high":585.836,"low":585.486,"close":585.526,"volume":0.07199999690055847},{"timestamp":1742392980000,"open":585.547,"high":586.006,"low":585.486,"close":585.546,"volume":0.09359999746084213},{"timestamp":1742393040000,"open":585.547,"high":585.947,"low":585.546,"close":585.627,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":585.637,"high":585.637,"low":584.886,"close":585.226,"volume":0.06960000097751617},{"timestamp":1742393160000,"open":585.316,"high":586.477,"low":585.066,"close":586.477,"volume":0.07440000027418137},{"timestamp":1742393220000,"open":586.476,"high":588.176,"low":586.476,"close":587.986,"volume":0.12720000743865967},{"timestamp":1742393280000,"open":587.987,"high":588.037,"low":586.466,"close":586.697,"volume":0.08879999816417694},{"timestamp":1742393340000,"open":586.556,"high":587.526,"low":586.556,"close":586.747,"volume":0.10080000013113022},{"timestamp":1742393400000,"open":586.697,"high":587.067,"low":586.556,"close":586.697,"volume":0.05400000140070915},{"timestamp":1742393460000,"open":586.696,"high":586.696,"low":585.166,"close":585.717,"volume":0.07559999823570251},{"timestamp":1742393520000,"open":585.736,"high":586.306,"low":585.546,"close":585.737,"volume":0.05640000104904175},{"timestamp":1742393580000,"open":585.787,"high":586.117,"low":585.536,"close":585.547,"volume":0.0551999993622303},{"timestamp":1742393640000,"open":585.696,"high":585.997,"low":585.117,"close":585.446,"volume":0.06360000371932983},{"timestamp":1742393700000,"open":585.616,"high":586.017,"low":585.446,"close":585.696,"volume":0.04560000076889992},{"timestamp":1742393760000,"open":585.716,"high":586.226,"low":585.446,"close":585.847,"volume":0.06840000301599503},{"timestamp":1742393820000,"open":585.727,"high":585.996,"low":585.196,"close":585.257,"volume":0.058800000697374344},{"timestamp":1742393880000,"open":585.256,"high":585.307,"low":583.996,"close":584.097,"volume":0.040800001472234726},{"timestamp":1742393940000,"open":584.096,"high":585.297,"low":584.096,"close":585.026,"volume":0.046799998730421066},{"timestamp":1742394000000,"open":585.157,"high":585.597,"low":584.996,"close":584.996,"volume":0.041999999433755875},{"timestamp":1742394060000,"open":584.997,"high":585.386,"low":584.006,"close":584.006,"volume":0.04439999908208847},{"timestamp":1742394120000,"open":583.997,"high":584.307,"low":583.996,"close":584.307,"volume":0.0551999993622303},{"timestamp":1742394180000,"open":584.506,"high":584.506,"low":584.016,"close":584.066,"volume":0.05640000104904175},{"timestamp":1742394240000,"open":584.087,"high":584.087,"low":583.146,"close":583.346,"volume":0.06719999760389328},{"timestamp":1742394300000,"open":583.526,"high":583.957,"low":582.906,"close":583.717,"volume":0.09120000153779984},{"timestamp":1742394360000,"open":583.846,"high":583.846,"low":582.906,"close":582.976,"volume":0.03359999880194664},{"timestamp":1742394420000,"open":583.047,"high":583.676,"low":582.906,"close":583.676,"volume":0.04919999837875366},{"timestamp":1742394480000,"open":583.636,"high":584.337,"low":583.316,"close":583.897,"volume":0.06480000168085098},{"timestamp":1742394540000,"open":584.396,"high":584.576,"low":582.816,"close":582.956,"volume":0.06960000097751617},{"timestamp":1742394600000,"open":583.277,"high":583.287,"low":582.526,"close":582.817,"volume":0.08160000294446945},{"timestamp":1742394660000,"open":582.817,"high":583.377,"low":582.526,"close":582.707,"volume":0.05999999865889549},{"timestamp":1742394720000,"open":582.737,"high":583.197,"low":582.616,"close":583.197,"volume":0.06719999760389328},{"timestamp":1742394780000,"open":583.196,"high":583.787,"low":583.146,"close":583.456,"volume":0.04560000076889992},{"timestamp":1742394840000,"open":583.456,"high":583.917,"low":582.916,"close":583.106,"volume":0.03240000084042549},{"timestamp":1742394900000,"open":583.267,"high":583.326,"low":582.526,"close":582.706,"volume":0.04439999908208847},{"timestamp":1742394960000,"open":582.776,"high":583.287,"low":582.707,"close":583.157,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":583.187,"high":583.767,"low":583.097,"close":583.767,"volume":0.04320000112056732},{"timestamp":1742395080000,"open":583.766,"high":583.767,"low":583.006,"close":583.167,"volume":0.0575999990105629},{"timestamp":1742395140000,"open":583.356,"high":583.526,"low":583.356,"close":583.396,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":583.407,"high":583.877,"low":583.406,"close":583.406,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":583.447,"high":583.776,"low":582.726,"close":582.727,"volume":0.040800001472234726},{"timestamp":1742395320000,"open":582.527,"high":582.977,"low":582.516,"close":582.537,"volume":0.05640000104904175},{"timestamp":1742395380000,"open":582.517,"high":582.697,"low":581.996,"close":582.006,"volume":0.04919999837875366},{"timestamp":1742395440000,"open":582.007,"high":582.386,"low":581.876,"close":581.876,"volume":0.04560000076889992},{"timestamp":1742395500000,"open":582.007,"high":582.007,"low":581.526,"close":581.716,"volume":0.07680000364780426},{"timestamp":1742395560000,"open":581.717,"high":581.787,"low":581.496,"close":581.666,"volume":0.0575999990105629},{"timestamp":1742395620000,"open":581.486,"high":582.276,"low":581.486,"close":582.177,"volume":0.0551999993622303},{"timestamp":1742395680000,"open":582.337,"high":582.337,"low":581.836,"close":582.027,"volume":0.058800000697374344},{"timestamp":1742395740000,"open":581.837,"high":582.087,"low":581.597,"close":581.657,"volume":0.046799998730421066},{"timestamp":1742395800000,"open":581.656,"high":581.697,"low":581.276,"close":581.276,"volume":0.058800000697374344},{"timestamp":1742395860000,"open":581.326,"high":581.396,"low":580.756,"close":581.047,"volume":0.051600001752376556},{"timestamp":1742395920000,"open":581.046,"high":581.046,"low":580.337,"close":580.337,"volume":0.06360000371932983},{"timestamp":1742395980000,"open":580.356,"high":580.416,"low":579.826,"close":579.827,"volume":0.06360000371932983},{"timestamp":1742396040000,"open":579.827,"high":580.586,"low":579.796,"close":580.177,"volume":0.06480000168085098},{"timestamp":1742396100000,"open":580.137,"high":580.337,"low":579.816,"close":580.337,"volume":0.06719999760389328},{"timestamp":1742396160000,"open":580.016,"high":580.406,"low":579.886,"close":580.106,"volume":0.05040000006556511},{"timestamp":1742396220000,"open":580.116,"high":580.827,"low":580.006,"close":580.476,"volume":0.05640000104904175},{"timestamp":1742396280000,"open":580.477,"high":580.806,"low":580.297,"close":580.646,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":580.436,"high":580.546,"low":580.066,"close":580.066,"volume":0.06239999830722809},{"timestamp":1742396400000,"open":580.037,"high":580.257,"low":579.836,"close":580.256,"volume":0.04800000041723251},{"timestamp":1742396460000,"open":580.196,"high":581.067,"low":580.166,"close":580.467,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":580.376,"high":580.506,"low":580.096,"close":580.327,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":580.297,"high":580.876,"low":580.217,"close":580.876,"volume":0.051600001752376556},{"timestamp":1742396640000,"open":580.876,"high":581.147,"low":580.806,"close":581.086,"volume":0.051600001752376556},{"timestamp":1742396700000,"open":581.087,"high":581.486,"low":580.836,"close":580.976,"volume":0.06480000168085098},{"timestamp":1742396760000,"open":580.817,"high":581.527,"low":580.816,"close":581.527,"volume":0.04320000112056732},{"timestamp":1742396820000,"open":581.526,"high":581.697,"low":581.526,"close":581.676,"volume":0.04320000112056732},{"timestamp":1742396880000,"open":581.687,"high":581.727,"low":581.166,"close":581.307,"volume":0.06239999830722809},{"timestamp":1742396940000,"open":581.307,"high":581.936,"low":581.306,"close":581.927,"volume":0.04320000112056732},{"timestamp":1742397000000,"open":581.927,"high":582.177,"low":581.836,"close":581.996,"volume":0.06360000371932983},{"timestamp":1742397060000,"open":581.997,"high":582.466,"low":581.997,"close":582.286,"volume":0.058800000697374344},{"timestamp":1742397120000,"open":582.137,"high":582.336,"low":581.586,"close":581.586,"volume":0.07680000364780426},{"timestamp":1742397180000,"open":581.587,"high":582.096,"low":581.456,"close":581.456,"volume":0.05040000006556511},{"timestamp":1742397240000,"open":581.456,"high":581.996,"low":581.456,"close":581.727,"volume":0.05999999865889549},{"timestamp":1742397300000,"open":581.717,"high":581.717,"low":581.006,"close":581.266,"volume":0.05400000140070915},{"timestamp":1742397360000,"open":581.367,"high":581.367,"low":580.556,"close":580.556,"volume":0.05999999865889549},{"timestamp":1742397420000,"open":580.557,"high":580.687,"low":580.276,"close":580.317,"volume":0.04800000041723251},{"timestamp":1742397480000,"open":580.277,"high":580.347,"low":579.997,"close":579.997,"volume":0.058800000697374344},{"timestamp":1742397540000,"open":580.166,"high":580.167,"low":579.156,"close":579.407,"volume":0.10679999738931656},{"timestamp":1742397600000,"open":579.356,"high":580.087,"low":579.017,"close":580.087,"volume":0.07559999823570251},{"timestamp":1742397660000,"open":580.047,"high":580.697,"low":580.036,"close":580.657,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":580.666,"high":581.287,"low":580.666,"close":580.986,"volume":0.06360000371932983},{"timestamp":1742397780000,"open":580.987,"high":581.327,"low":580.906,"close":581.057,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":581.057,"high":581.057,"low":580.746,"close":580.836,"volume":0.03240000084042549},{"timestamp":1742397900000,"open":580.806,"high":581.117,"low":580.466,"close":581.116,"volume":0.05040000006556511},{"timestamp":1742397960000,"open":581.297,"high":581.996,"low":581.297,"close":581.797,"volume":0.0575999990105629},{"timestamp":1742398020000,"open":581.797,"high":581.797,"low":581.297,"close":581.337,"volume":0.041999999433755875},{"timestamp":1742398080000,"open":581.337,"high":581.587,"low":580.906,"close":581.047,"volume":0.04439999908208847},{"timestamp":1742398140000,"open":580.906,"high":581.027,"low":580.856,"close":580.857,"volume":0.02160000056028366},{"timestamp":1742398200000,"open":580.856,"high":580.947,"low":580.227,"close":580.227,"volume":0.046799998730421066},{"timestamp":1742398260000,"open":580.227,"high":580.466,"low":579.996,"close":580.296,"volume":0.0803999975323677},{"timestamp":1742398320000,"open":580.376,"high":580.996,"low":580.296,"close":580.906,"volume":0.0828000009059906},{"timestamp":1742398380000,"open":580.967,"high":581.056,"low":580.856,"close":580.856,"volume":0.01679999940097332},{"timestamp":1742398440000,"open":580.896,"high":581.057,"low":580.726,"close":580.736,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":581.006,"high":581.187,"low":580.757,"close":581.076,"volume":0.02759999968111515},{"timestamp":1742398560000,"open":581.077,"high":581.427,"low":580.896,"close":580.896,"volume":0.05640000104904175},{"timestamp":1742398620000,"open":581.036,"high":581.286,"low":580.657,"close":580.896,"volume":0.07079999893903732},{"timestamp":1742398680000,"open":580.796,"high":581.387,"low":580.796,"close":581.026,"volume":0.0551999993622303},{"timestamp":1742398740000,"open":581.026,"high":581.236,"low":580.696,"close":580.696,"volume":0.04919999837875366},{"timestamp":1742398800000,"open":580.866,"high":581.327,"low":580.807,"close":581.066,"volume":0.03240000084042549},{"timestamp":1742398860000,"open":581.066,"high":581.396,"low":580.996,"close":581.166,"volume":0.02280000038444996},{"timestamp":1742398920000,"open":581.197,"high":581.577,"low":581.197,"close":581.477,"volume":0.031199999153614044},{"timestamp":1742398980000,"open":581.536,"high":581.557,"low":581.337,"close":581.356,"volume":0.03720000013709068},{"timestamp":1742399040000,"open":581.397,"high":581.786,"low":581.336,"close":581.517,"volume":0.03720000013709068},{"timestamp":1742399100000,"open":581.767,"high":581.767,"low":581.516,"close":581.646,"volume":0.046799998730421066},{"timestamp":1742399160000,"open":581.596,"high":581.647,"low":581.216,"close":581.297,"volume":0.05040000006556511},{"timestamp":1742399220000,"open":581.306,"high":581.306,"low":581.056,"close":581.056,"volume":0.03840000182390213},{"timestamp":1742399280000,"open":581.046,"high":581.507,"low":581.046,"close":581.456,"volume":0.040800001472234726},{"timestamp":1742399340000,"open":581.457,"high":581.907,"low":581.446,"close":581.896,"volume":0.04919999837875366},{"timestamp":1742399400000,"open":581.896,"high":582.806,"low":581.896,"close":582.416,"volume":0.0803999975323677},{"timestamp":1742399460000,"open":582.416,"high":582.496,"low":581.756,"close":582.116,"volume":0.051600001752376556},{"timestamp":1742399520000,"open":582.167,"high":582.357,"low":581.756,"close":582.207,"volume":0.06360000371932983},{"timestamp":1742399580000,"open":582.207,"high":582.616,"low":581.847,"close":581.986,"volume":0.06719999760389328},{"timestamp":1742399640000,"open":582.096,"high":582.206,"low":581.846,"close":581.997,"volume":0.035999998450279236},{"timestamp":1742399700000,"open":582.007,"high":582.037,"low":581.477,"close":581.777,"volume":0.06120000034570694},{"timestamp":1742399760000,"open":581.777,"high":582.076,"low":581.737,"close":581.866,"volume":0.025200000032782555},{"timestamp":1742399820000,"open":581.736,"high":582.047,"low":581.466,"close":581.896,"volume":0.051600001752376556},{"timestamp":1742399880000,"open":581.897,"high":582.077,"low":581.496,"close":581.497,"volume":0.03480000048875809},{"timestamp":1742399940000,"open":581.497,"high":581.936,"low":581.496,"close":581.936,"volume":0.03240000084042549},{"timestamp":1742400000000,"open":581.677,"high":582.096,"low":581.507,"close":581.507,"volume":0.041999999433755875},{"timestamp":1742400060000,"open":581.436,"high":581.897,"low":581.266,"close":581.546,"volume":0.04320000112056732},{"timestamp":1742400120000,"open":581.596,"high":582.027,"low":581.576,"close":581.757,"volume":0.04800000041723251},{"timestamp":1742400180000,"open":581.756,"high":581.916,"low":581.556,"close":581.757,"volume":0.01679999940097332},{"timestamp":1742400240000,"open":581.756,"high":581.967,"low":581.566,"close":581.666,"volume":0.040800001472234726},{"timestamp":1742400300000,"open":581.667,"high":581.997,"low":581.497,"close":581.807,"volume":0.02759999968111515},{"timestamp":1742400360000,"open":581.816,"high":581.816,"low":581.636,"close":581.636,"volume":0.03359999880194664},{"timestamp":1742400420000,"open":581.706,"high":582.547,"low":581.637,"close":582.346,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":582.347,"high":582.537,"low":582.086,"close":582.086,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":582.177,"high":582.177,"low":581.507,"close":581.877,"volume":0.040800001472234726},{"timestamp":1742400600000,"open":581.876,"high":581.876,"low":581.047,"close":581.097,"volume":0.035999998450279236},{"timestamp":1742400660000,"open":581.096,"high":581.717,"low":581.096,"close":581.467,"volume":0.05999999865889549},{"timestamp":1742400720000,"open":581.827,"high":581.827,"low":581.326,"close":581.347,"volume":0.051600001752376556},{"timestamp":1742400780000,"open":581.277,"high":581.397,"low":581.156,"close":581.226,"volume":0.02879999950528145},{"timestamp":1742400840000,"open":581.226,"high":581.326,"low":581.106,"close":581.257,"volume":0.03240000084042549},{"timestamp":1742400900000,"open":581.257,"high":581.257,"low":581.046,"close":581.146,"volume":0.02759999968111515},{"timestamp":1742400960000,"open":581.046,"high":581.146,"low":580.516,"close":580.617,"volume":0.051600001752376556},{"timestamp":1742401020000,"open":580.597,"high":580.597,"low":580.126,"close":580.147,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":580.126,"high":580.206,"low":580.056,"close":580.166,"volume":0.05999999865889549},{"timestamp":1742401140000,"open":580.166,"high":580.496,"low":580.106,"close":580.496,"volume":0.03840000182390213},{"timestamp":1742401200000,"open":580.316,"high":580.496,"low":580.106,"close":580.117,"volume":0.05040000006556511},{"timestamp":1742401260000,"open":580.056,"high":580.107,"low":579.786,"close":579.797,"volume":0.0551999993622303},{"timestamp":1742401320000,"open":579.786,"high":580.487,"low":579.606,"close":580.487,"volume":0.040800001472234726},{"timestamp":1742401380000,"open":580.496,"high":580.627,"low":580.486,"close":580.487,"volume":0.03240000084042549},{"timestamp":1742401440000,"open":580.487,"high":580.607,"low":580.077,"close":580.397,"volume":0.04439999908208847},{"timestamp":1742401500000,"open":580.437,"high":580.537,"low":579.726,"close":579.726,"volume":0.06239999830722809},{"timestamp":1742401560000,"open":579.726,"high":580.137,"low":579.606,"close":579.976,"volume":0.02759999968111515},{"timestamp":1742401620000,"open":579.926,"high":580.416,"low":579.926,"close":580.146,"volume":0.03359999880194664},{"timestamp":1742401680000,"open":580.147,"high":580.186,"low":579.916,"close":580.097,"volume":0.03359999880194664},{"timestamp":1742401740000,"open":580.096,"high":580.476,"low":580.016,"close":580.157,"volume":0.040800001472234726},{"timestamp":1742401800000,"open":580.206,"high":580.386,"low":580.016,"close":580.016,"volume":0.04320000112056732},{"timestamp":1742401860000,"open":580.027,"high":580.106,"low":579.866,"close":579.866,"volume":0.03720000013709068},{"timestamp":1742401920000,"open":579.867,"high":579.867,"low":579.606,"close":579.636,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":579.676,"high":579.866,"low":579.506,"close":579.506,"volume":0.05640000104904175},{"timestamp":1742402040000,"open":579.506,"high":579.637,"low":579.156,"close":579.366,"volume":0.09000000357627869},{"timestamp":1742402100000,"open":579.286,"high":579.687,"low":579.286,"close":579.376,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":579.187,"high":579.366,"low":578.496,"close":578.497,"volume":0.0851999968290329},{"timestamp":1742402220000,"open":578.496,"high":578.727,"low":578.496,"close":578.726,"volume":0.05040000006556511},{"timestamp":1742402280000,"open":578.646,"high":578.847,"low":578.646,"close":578.757,"volume":0.06239999830722809},{"timestamp":1742402340000,"open":578.767,"high":579.257,"low":578.756,"close":578.797,"volume":0.05400000140070915},{"timestamp":1742402400000,"open":578.797,"high":578.797,"low":578.026,"close":578.387,"volume":0.07559999823570251},{"timestamp":1742402460000,"open":578.456,"high":578.497,"low":578.107,"close":578.337,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":578.446,"high":578.446,"low":577.706,"close":578.177,"volume":0.06120000034570694},{"timestamp":1742402580000,"open":578.316,"high":578.436,"low":577.746,"close":577.896,"volume":0.058800000697374344},{"timestamp":1742402640000,"open":577.897,"high":578.046,"low":577.746,"close":577.927,"volume":0.04560000076889992},{"timestamp":1742402700000,"open":578.106,"high":578.247,"low":577.786,"close":577.856,"volume":0.05999999865889549},{"timestamp":1742402760000,"open":577.856,"high":578.006,"low":577.726,"close":577.996,"volume":0.03720000013709068},{"timestamp":1742402820000,"open":577.727,"high":578.237,"low":577.716,"close":577.716,"volume":0.07559999823570251},{"timestamp":1742402880000,"open":577.657,"high":577.766,"low":577.516,"close":577.766,"volume":0.05640000104904175},{"timestamp":1742402940000,"open":577.766,"high":577.977,"low":577.607,"close":577.757,"volume":0.04439999908208847},{"timestamp":1742403000000,"open":577.807,"high":578.027,"low":577.647,"close":577.747,"volume":0.06360000371932983},{"timestamp":1742403060000,"open":577.746,"high":578.426,"low":577.646,"close":578.276,"volume":0.041999999433755875},{"timestamp":1742403120000,"open":578.187,"high":579.126,"low":578.186,"close":578.847,"volume":0.05640000104904175},{"timestamp":1742403180000,"open":578.977,"high":579.236,"low":578.976,"close":579.236,"volume":0.01679999940097332},{"timestamp":1742403240000,"open":579.236,"high":579.446,"low":579.096,"close":579.347,"volume":0.051600001752376556},{"timestamp":1742403300000,"open":579.396,"high":579.477,"low":579.066,"close":579.146,"volume":0.04439999908208847},{"timestamp":1742403360000,"open":579.066,"high":579.147,"low":578.856,"close":578.857,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":578.927,"high":578.927,"low":578.416,"close":578.436,"volume":0.03840000182390213},{"timestamp":1742403480000,"open":578.437,"high":578.927,"low":578.436,"close":578.926,"volume":0.04560000076889992},{"timestamp":1742403540000,"open":579.046,"high":579.046,"low":578.717,"close":579.007,"volume":0.024000000208616257},{"timestamp":1742403600000,"open":579.006,"high":579.127,"low":578.716,"close":579.097,"volume":0.03240000084042549},{"timestamp":1742403660000,"open":579.097,"high":579.326,"low":578.586,"close":578.696,"volume":0.04560000076889992},{"timestamp":1742403720000,"open":578.696,"high":578.696,"low":578.186,"close":578.187,"volume":0.03359999880194664},{"timestamp":1742403780000,"open":578.186,"high":578.467,"low":578.186,"close":578.457,"volume":0.06120000034570694},{"timestamp":1742403840000,"open":578.457,"high":578.707,"low":578.456,"close":578.616,"volume":0.024000000208616257},{"timestamp":1742403900000,"open":578.617,"high":578.697,"low":578.137,"close":578.256,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":578.256,"high":578.256,"low":578.036,"close":578.256,"volume":0.051600001752376556},{"timestamp":1742404020000,"open":578.276,"high":578.296,"low":577.996,"close":577.997,"volume":0.041999999433755875},{"timestamp":1742404080000,"open":577.826,"high":577.917,"low":577.356,"close":577.406,"volume":0.04800000041723251},{"timestamp":1742404140000,"open":577.497,"high":577.497,"low":577.206,"close":577.227,"volume":0.04320000112056732},{"timestamp":1742404200000,"open":577.227,"high":577.227,"low":576.546,"close":576.557,"volume":0.07559999823570251},{"timestamp":1742404260000,"open":576.666,"high":576.767,"low":576.356,"close":576.467,"volume":0.06719999760389328},{"timestamp":1742404320000,"open":576.356,"high":576.797,"low":576.196,"close":576.356,"volume":0.07320000231266022},{"timestamp":1742404380000,"open":576.367,"high":576.367,"low":575.126,"close":575.167,"volume":0.1128000020980835},{"timestamp":1742404440000,"open":575.126,"high":575.486,"low":574.996,"close":575.186,"volume":0.13079999387264252},{"timestamp":1742404500000,"open":575.186,"high":575.467,"low":574.676,"close":575.236,"volume":0.09000000357627869},{"timestamp":1742404560000,"open":575.267,"high":575.756,"low":575.047,"close":575.756,"volume":0.05640000104904175},{"timestamp":1742404620000,"open":575.466,"high":575.997,"low":575.436,"close":575.997,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":575.996,"high":576.457,"low":575.996,"close":576.286,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":576.286,"high":576.487,"low":576.006,"close":576.237,"volume":0.0575999990105629},{"timestamp":1742404800000,"open":576.246,"high":576.297,"low":575.996,"close":576.217,"volume":0.07559999823570251},{"timestamp":1742404860000,"open":576.067,"high":576.467,"low":576.066,"close":576.156,"volume":0.05400000140070915},{"timestamp":1742404920000,"open":576.157,"high":576.496,"low":576.156,"close":576.236,"volume":0.03720000013709068},{"timestamp":1742404980000,"open":576.237,"high":576.246,"low":576.056,"close":576.147,"volume":0.029999999329447746},{"timestamp":1742405040000,"open":576.296,"high":576.476,"low":576.057,"close":576.236,"volume":0.035999998450279236},{"timestamp":1742405100000,"open":576.346,"high":576.496,"low":576.056,"close":576.056,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":576.057,"high":576.267,"low":575.876,"close":576.267,"volume":0.03359999880194664},{"timestamp":1742405220000,"open":576.087,"high":576.367,"low":576.086,"close":576.287,"volume":0.02759999968111515},{"timestamp":1742405280000,"open":576.267,"high":576.287,"low":575.876,"close":575.876,"volume":0.04439999908208847},{"timestamp":1742405340000,"open":575.926,"high":575.926,"low":575.616,"close":575.746,"volume":0.03840000182390213},{"timestamp":1742405400000,"open":575.617,"high":575.647,"low":575.146,"close":575.256,"volume":0.1080000028014183},{"timestamp":1742405460000,"open":575.146,"high":575.307,"low":574.996,"close":575.037,"volume":0.07440000027418137},{"timestamp":1742405520000,"open":575.036,"high":575.797,"low":574.847,"close":575.796,"volume":0.058800000697374344},{"timestamp":1742405580000,"open":575.856,"high":576.157,"low":575.856,"close":576.036,"volume":0.025200000032782555},{"timestamp":1742405640000,"open":576.036,"high":576.066,"low":575.826,"close":575.967,"volume":0.046799998730421066},{"timestamp":1742405700000,"open":575.977,"high":576.306,"low":575.926,"close":576.076,"volume":0.04560000076889992},{"timestamp":1742405760000,"open":575.996,"high":576.256,"low":575.996,"close":576.116,"volume":0.02759999968111515},{"timestamp":1742405820000,"open":576.327,"high":576.476,"low":576.117,"close":576.327,"volume":0.04919999837875366},{"timestamp":1742405880000,"open":576.366,"high":576.647,"low":576.366,"close":576.466,"volume":0.03840000182390213},{"timestamp":1742405940000,"open":576.466,"high":576.927,"low":576.466,"close":576.647,"volume":0.04919999837875366},{"timestamp":1742406000000,"open":576.837,"high":577.356,"low":576.646,"close":577.157,"volume":0.06120000034570694},{"timestamp":1742406060000,"open":577.156,"high":577.867,"low":577.156,"close":577.777,"volume":0.05999999865889549},{"timestamp":1742406120000,"open":577.777,"high":577.947,"low":577.496,"close":577.496,"volume":0.04320000112056732},{"timestamp":1742406180000,"open":577.496,"high":577.567,"low":577.326,"close":577.487,"volume":0.04919999837875366},{"timestamp":1742406240000,"open":577.486,"high":577.537,"low":577.136,"close":577.176,"volume":0.051600001752376556},{"timestamp":1742406300000,"open":577.177,"high":577.327,"low":577.136,"close":577.287,"volume":0.051600001752376556},{"timestamp":1742406360000,"open":577.247,"high":577.297,"low":576.846,"close":577.166,"volume":0.05400000140070915},{"timestamp":1742406420000,"open":577.087,"high":577.407,"low":576.906,"close":577.407,"volume":0.019200000911951065},{"timestamp":1742406480000,"open":577.407,"high":577.607,"low":577.316,"close":577.497,"volume":0.040800001472234726},{"timestamp":1742406540000,"open":577.496,"high":577.617,"low":577.396,"close":577.537,"volume":0.041999999433755875},{"timestamp":1742406600000,"open":577.507,"high":578.276,"low":577.506,"close":577.966,"volume":0.06480000168085098},{"timestamp":1742406660000,"open":577.967,"high":578.476,"low":577.966,"close":578.197,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":578.196,"high":578.247,"low":578.106,"close":578.157,"volume":0.040800001472234726},{"timestamp":1742406780000,"open":578.147,"high":578.147,"low":577.576,"close":577.586,"volume":0.05040000006556511},{"timestamp":1742406840000,"open":577.766,"high":578.316,"low":577.577,"close":578.316,"volume":0.04919999837875366},{"timestamp":1742406900000,"open":578.367,"high":578.396,"low":578.197,"close":578.216,"volume":0.04560000076889992},{"timestamp":1742406960000,"open":578.216,"high":578.766,"low":578.216,"close":578.706,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":578.647,"high":578.677,"low":578.196,"close":578.196,"volume":0.04560000076889992},{"timestamp":1742407080000,"open":578.197,"high":578.607,"low":578.197,"close":578.406,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":578.526,"high":578.527,"low":578.196,"close":578.266,"volume":0.040800001472234726},{"timestamp":1742407200000,"open":578.267,"high":580.987,"low":576.947,"close":580.947,"volume":0.13439999520778656},{"timestamp":1742407260000,"open":580.946,"high":581.267,"low":579.496,"close":579.497,"volume":0.09719999879598618},{"timestamp":1742407320000,"open":579.497,"high":579.497,"low":577.407,"close":577.896,"volume":0.07680000364780426},{"timestamp":1742407380000,"open":578.107,"high":579.647,"low":577.897,"close":578.876,"volume":0.09719999879598618},{"timestamp":1742407440000,"open":578.957,"high":579.067,"low":577.986,"close":578.587,"volume":0.0828000009059906},{"timestamp":1742407500000,"open":578.586,"high":578.776,"low":577.686,"close":577.836,"volume":0.09120000153779984},{"timestamp":1742407560000,"open":577.897,"high":578.096,"low":577.326,"close":577.887,"volume":0.07079999893903732},{"timestamp":1742407620000,"open":578.337,"high":579.396,"low":577.946,"close":579.366,"volume":0.058800000697374344},{"timestamp":1742407680000,"open":579.197,"high":579.697,"low":579.196,"close":579.206,"volume":0.0575999990105629},{"timestamp":1742407740000,"open":579.246,"high":579.507,"low":579.116,"close":579.257,"volume":0.09600000083446503},{"timestamp":1742407800000,"open":579.116,"high":580.446,"low":579.116,"close":580.327,"volume":0.07079999893903732},{"timestamp":1742407860000,"open":580.327,"high":581.196,"low":580.326,"close":580.566,"volume":0.06599999964237213},{"timestamp":1742407920000,"open":580.577,"high":581.226,"low":580.386,"close":581.067,"volume":0.06480000168085098},{"timestamp":1742407980000,"open":581.067,"high":581.766,"low":580.526,"close":580.616,"volume":0.07680000364780426},{"timestamp":1742408040000,"open":580.626,"high":581.236,"low":580.607,"close":580.876,"volume":0.0551999993622303},{"timestamp":1742408100000,"open":581.017,"high":581.537,"low":581.006,"close":581.247,"volume":0.06239999830722809},{"timestamp":1742408160000,"open":581.256,"high":581.877,"low":581.256,"close":581.476,"volume":0.06360000371932983},{"timestamp":1742408220000,"open":581.507,"high":581.717,"low":581.326,"close":581.507,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":581.507,"high":581.997,"low":581.507,"close":581.587,"volume":0.04560000076889992},{"timestamp":1742408340000,"open":581.587,"high":581.906,"low":581.506,"close":581.506,"volume":0.03840000182390213},{"timestamp":1742408400000,"open":581.547,"high":581.917,"low":580.996,"close":581.177,"volume":0.05400000140070915},{"timestamp":1742408460000,"open":580.997,"high":581.477,"low":580.387,"close":580.387,"volume":0.06480000168085098},{"timestamp":1742408520000,"open":580.546,"high":580.857,"low":580.276,"close":580.816,"volume":0.040800001472234726},{"timestamp":1742408580000,"open":580.816,"high":581.197,"low":580.816,"close":581.017,"volume":0.04320000112056732},{"timestamp":1742408640000,"open":580.997,"high":581.156,"low":580.647,"close":580.647,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":580.646,"high":581.126,"low":580.407,"close":580.457,"volume":0.03720000013709068},{"timestamp":1742408760000,"open":580.456,"high":580.717,"low":580.226,"close":580.556,"volume":0.040800001472234726},{"timestamp":1742408820000,"open":580.576,"high":581.036,"low":580.396,"close":580.747,"volume":0.03840000182390213},{"timestamp":1742408880000,"open":580.746,"high":580.746,"low":579.996,"close":579.996,"volume":0.04800000041723251},{"timestamp":1742408940000,"open":580.017,"high":580.236,"low":579.997,"close":580.106,"volume":0.031199999153614044},{"timestamp":1742409000000,"open":580.266,"high":581.656,"low":580.266,"close":581.166,"volume":0.046799998730421066},{"timestamp":1742409060000,"open":581.117,"high":582.807,"low":581.117,"close":582.766,"volume":0.06480000168085098},{"timestamp":1742409120000,"open":582.766,"high":583.746,"low":582.576,"close":583.746,"volume":0.08879999816417694},{"timestamp":1742409180000,"open":583.647,"high":584.326,"low":583.047,"close":583.097,"volume":0.11159999668598175},{"timestamp":1742409240000,"open":582.776,"high":583.497,"low":582.576,"close":583.426,"volume":0.06120000034570694},{"timestamp":1742409300000,"open":583.557,"high":583.957,"low":583.246,"close":583.246,"volume":0.07440000027418137},{"timestamp":1742409360000,"open":583.276,"high":583.996,"low":583.276,"close":583.416,"volume":0.09120000153779984},{"timestamp":1742409420000,"open":583.417,"high":584.057,"low":583.416,"close":583.996,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":583.946,"high":583.977,"low":582.637,"close":583.017,"volume":0.06599999964237213},{"timestamp":1742409540000,"open":582.996,"high":583.067,"low":582.286,"close":582.557,"volume":0.06480000168085098},{"timestamp":1742409600000,"open":582.326,"high":583.096,"low":582.256,"close":582.406,"volume":0.07320000231266022},{"timestamp":1742409660000,"open":582.406,"high":583.327,"low":582.286,"close":583.327,"volume":0.0575999990105629},{"timestamp":1742409720000,"open":583.466,"high":584.197,"low":583.036,"close":583.996,"volume":0.0803999975323677},{"timestamp":1742409780000,"open":584.026,"high":584.457,"low":583.676,"close":584.397,"volume":0.06840000301599503},{"timestamp":1742409840000,"open":584.397,"high":585.337,"low":584.396,"close":584.777,"volume":0.09719999879598618},{"timestamp":1742409900000,"open":584.837,"high":585.037,"low":584.776,"close":584.836,"volume":0.08160000294446945},{"timestamp":1742409960000,"open":584.796,"high":584.977,"low":583.697,"close":584.007,"volume":0.07559999823570251},{"timestamp":1742410020000,"open":584.007,"high":584.366,"low":583.376,"close":584.116,"volume":0.08879999816417694},{"timestamp":1742410080000,"open":584.276,"high":584.697,"low":584.276,"close":584.397,"volume":0.06120000034570694},{"timestamp":1742410140000,"open":584.407,"high":584.607,"low":583.577,"close":583.806,"volume":0.05400000140070915},{"timestamp":1742410200000,"open":583.687,"high":584.426,"low":583.687,"close":583.957,"volume":0.05999999865889549},{"timestamp":1742410260000,"open":584.157,"high":584.157,"low":583.556,"close":583.936,"volume":0.07079999893903732},{"timestamp":1742410320000,"open":584.006,"high":584.847,"low":584.006,"close":584.506,"volume":0.05999999865889549},{"timestamp":1742410380000,"open":584.707,"high":585.937,"low":584.707,"close":585.807,"volume":0.09719999879598618},{"timestamp":1742410440000,"open":585.807,"high":585.947,"low":585.066,"close":585.167,"volume":0.06480000168085098},{"timestamp":1742410500000,"open":585.067,"high":585.467,"low":584.386,"close":585.256,"volume":0.046799998730421066},{"timestamp":1742410560000,"open":585.497,"high":585.997,"low":585.326,"close":585.996,"volume":0.06840000301599503},{"timestamp":1742410620000,"open":586.117,"high":586.436,"low":585.996,"close":586.417,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":586.417,"high":586.677,"low":585.966,"close":586.107,"volume":0.07680000364780426},{"timestamp":1742410740000,"open":586.226,"high":586.376,"low":586.106,"close":586.297,"volume":0.03359999880194664},{"timestamp":1742410800000,"open":586.296,"high":587.067,"low":586.237,"close":586.947,"volume":0.06599999964237213},{"timestamp":1742410860000,"open":586.946,"high":587.676,"low":586.946,"close":587.187,"volume":0.09719999879598618},{"timestamp":1742410920000,"open":586.996,"high":587.387,"low":586.926,"close":586.936,"volume":0.09600000083446503},{"timestamp":1742410980000,"open":587.196,"high":587.317,"low":586.506,"close":587.177,"volume":0.07559999823570251},{"timestamp":1742411040000,"open":587.177,"high":587.507,"low":586.586,"close":587.507,"volume":0.08879999816417694},{"timestamp":1742411100000,"open":587.366,"high":588.616,"low":587.366,"close":588.447,"volume":0.13439999520778656},{"timestamp":1742411160000,"open":588.447,"high":589.597,"low":588.447,"close":589.407,"volume":0.0828000009059906},{"timestamp":1742411220000,"open":589.407,"high":590.117,"low":589.407,"close":590.077,"volume":0.11640000343322754},{"timestamp":1742411280000,"open":590.127,"high":591.507,"low":589.997,"close":591.096,"volume":0.15719999372959137},{"timestamp":1742411340000,"open":591.167,"high":591.907,"low":591.067,"close":591.777,"volume":0.1128000020980835},{"timestamp":1742411400000,"open":591.717,"high":592.067,"low":590.466,"close":590.567,"volume":0.15719999372959137},{"timestamp":1742411460000,"open":590.437,"high":590.887,"low":589.697,"close":589.827,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":589.827,"high":590.137,"low":588.916,"close":589.476,"volume":0.09359999746084213},{"timestamp":1742411580000,"open":589.326,"high":589.327,"low":588.336,"close":588.577,"volume":0.09000000357627869},{"timestamp":1742411640000,"open":588.627,"high":589.087,"low":588.626,"close":588.896,"volume":0.06239999830722809},{"timestamp":1742411700000,"open":588.936,"high":589.847,"low":588.896,"close":589.347,"volume":0.07440000027418137},{"timestamp":1742411760000,"open":589.347,"high":589.997,"low":589.347,"close":589.546,"volume":0.06960000097751617},{"timestamp":1742411820000,"open":589.447,"high":589.676,"low":588.966,"close":588.966,"volume":0.07680000364780426},{"timestamp":1742411880000,"open":589.046,"high":589.247,"low":587.716,"close":587.716,"volume":0.07199999690055847},{"timestamp":1742411940000,"open":587.716,"high":588.546,"low":587.716,"close":588.067,"volume":0.058800000697374344},{"timestamp":1742412000000,"open":588.147,"high":588.247,"low":587.316,"close":587.386,"volume":0.09960000216960907},{"timestamp":1742412060000,"open":587.376,"high":587.637,"low":586.597,"close":586.696,"volume":0.07079999893903732},{"timestamp":1742412120000,"open":586.787,"high":586.877,"low":586.137,"close":586.137,"volume":0.058800000697374344},{"timestamp":1742412180000,"open":586.137,"high":586.217,"low":585.186,"close":586.077,"volume":0.1151999980211258},{"timestamp":1742412240000,"open":586.077,"high":586.996,"low":586.077,"close":586.966,"volume":0.07440000027418137},{"timestamp":1742412300000,"open":586.997,"high":586.997,"low":585.906,"close":586.337,"volume":0.05400000140070915},{"timestamp":1742412360000,"open":586.296,"high":586.537,"low":585.936,"close":586.207,"volume":0.06960000097751617},{"timestamp":1742412420000,"open":586.157,"high":586.157,"low":584.896,"close":585.146,"volume":0.07079999893903732},{"timestamp":1742412480000,"open":585.096,"high":585.947,"low":584.306,"close":584.317,"volume":0.10199999809265137},{"timestamp":1742412540000,"open":584.206,"high":584.496,"low":583.856,"close":584.486,"volume":0.07079999893903732},{"timestamp":1742412600000,"open":584.426,"high":585.556,"low":583.826,"close":585.556,"volume":0.10559999942779541},{"timestamp":1742412660000,"open":585.517,"high":586.367,"low":585.517,"close":585.787,"volume":0.07680000364780426},{"timestamp":1742412720000,"open":585.767,"high":586.667,"low":585.587,"close":586.437,"volume":0.06239999830722809},{"timestamp":1742412780000,"open":586.436,"high":587.467,"low":586.436,"close":587.007,"volume":0.058800000697374344},{"timestamp":1742412840000,"open":587.006,"high":587.376,"low":586.156,"close":586.477,"volume":0.07919999957084656},{"timestamp":1742412900000,"open":586.476,"high":586.546,"low":585.556,"close":585.707,"volume":0.1080000028014183},{"timestamp":1742412960000,"open":585.707,"high":587.317,"low":585.706,"close":587.236,"volume":0.12960000336170197},{"timestamp":1742413020000,"open":587.317,"high":587.567,"low":587.126,"close":587.567,"volume":0.07199999690055847},{"timestamp":1742413080000,"open":587.576,"high":588.866,"low":587.576,"close":588.597,"volume":0.09719999879598618},{"timestamp":1742413140000,"open":588.566,"high":588.787,"low":588.226,"close":588.647,"volume":0.07440000027418137},{"timestamp":1742413200000,"open":588.676,"high":589.167,"low":588.396,"close":589.016,"volume":0.09480000287294388},{"timestamp":1742413260000,"open":589.017,"high":589.797,"low":589.016,"close":589.477,"volume":0.10320000350475311},{"timestamp":1742413320000,"open":589.536,"high":589.666,"low":588.996,"close":589.216,"volume":0.07320000231266022},{"timestamp":1742413380000,"open":588.997,"high":589.786,"low":588.996,"close":589.527,"volume":0.07320000231266022},{"timestamp":1742413440000,"open":589.587,"high":590.567,"low":589.526,"close":590.356,"volume":0.09120000153779984},{"timestamp":1742413500000,"open":590.357,"high":590.397,"low":589.457,"close":589.857,"volume":0.07320000231266022},{"timestamp":1742413560000,"open":589.857,"high":589.886,"low":589.076,"close":589.116,"volume":0.05999999865889549},{"timestamp":1742413620000,"open":589.116,"high":589.796,"low":589.116,"close":589.667,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":589.667,"high":589.667,"low":588.166,"close":588.677,"volume":0.07440000027418137},{"timestamp":1742413740000,"open":588.676,"high":589.087,"low":588.496,"close":588.876,"volume":0.04560000076889992},{"timestamp":1742413800000,"open":588.797,"high":588.797,"low":586.587,"close":586.666,"volume":0.10440000146627426},{"timestamp":1742413860000,"open":586.666,"high":587.387,"low":586.666,"close":587.177,"volume":0.07919999957084656},{"timestamp":1742413920000,"open":587.097,"high":587.097,"low":586.196,"close":586.447,"volume":0.09120000153779984},{"timestamp":1742413980000,"open":586.256,"high":587.117,"low":586.256,"close":586.616,"volume":0.10440000146627426},{"timestamp":1742414040000,"open":586.616,"high":586.616,"low":584.756,"close":584.986,"volume":0.15000000596046448},{"timestamp":1742414100000,"open":585.097,"high":585.097,"low":583.206,"close":583.556,"volume":0.19920000433921814},{"timestamp":1742414160000,"open":583.586,"high":584.086,"low":583.266,"close":584.067,"volume":0.15600000321865082},{"timestamp":1742414220000,"open":584.007,"high":584.227,"low":583.306,"close":584.227,"volume":0.16200000047683716},{"timestamp":1742414280000,"open":584.227,"high":584.496,"low":583.636,"close":583.767,"volume":0.12359999865293503},{"timestamp":1742414340000,"open":583.816,"high":584.187,"low":583.397,"close":583.846,"volume":0.18240000307559967}]