[{"timestamp":1742371200000,"open":563.449,"high":563.949,"low":560.383,"close":562.894,"volume":0.296999990940094},{"timestamp":1742371260000,"open":563.416,"high":563.499,"low":562.861,"close":563.372,"volume":0.08100000023841858},{"timestamp":1742371320000,"open":562.949,"high":563.499,"low":562.861,"close":562.999,"volume":0.11699999868869781},{"timestamp":1742371380000,"open":563.405,"high":563.499,"low":562.861,"close":563.449,"volume":0.27900001406669617},{"timestamp":1742371440000,"open":562.883,"high":562.927,"low":561.861,"close":561.861,"volume":0.37800198793411255},{"timestamp":1742371500000,"open":562.394,"high":562.938,"low":561.861,"close":562.861,"volume":0.27900001406669617},{"timestamp":1742371560000,"open":562.383,"high":562.938,"low":562.372,"close":562.894,"volume":0.09000000357627869},{"timestamp":1742371680000,"open":562.416,"high":562.872,"low":562.416,"close":562.872,"volume":0.035999998450279236},{"timestamp":1742371740000,"open":562.394,"high":563.894,"low":562.372,"close":563.394,"volume":0.09000000357627869},{"timestamp":1742371800000,"open":562.938,"high":563.438,"low":562.938,"close":562.938,"volume":0.027000000700354576},{"timestamp":1742371860000,"open":563.416,"high":563.449,"low":562.905,"close":562.905,"volume":0.05400000140070915},{"timestamp":1742371920000,"open":563.449,"high":563.449,"low":562.916,"close":562.916,"volume":0.017999999225139618},{"timestamp":1742371980000,"open":563.405,"high":563.405,"low":562.383,"close":562.894,"volume":0.09000000357627869},{"timestamp":1742372040000,"open":562.405,"high":562.405,"low":562.405,"close":562.405,"volume":0.008999999612569809},{"timestamp":1742372100000,"open":562.883,"high":562.883,"low":562.405,"close":562.405,"volume":0.017999999225139618},{"timestamp":1742372160000,"open":562.883,"high":562.883,"low":562.427,"close":562.427,"volume":0.017999999225139618},{"timestamp":1742372220000,"open":562.883,"high":562.883,"low":562.883,"close":562.883,"volume":0.008999999612569809},{"timestamp":1742372280000,"open":562.438,"high":562.999,"low":562.394,"close":562.449,"volume":0.08100099861621857},{"timestamp":1742372340000,"open":562.927,"high":562.927,"low":562.372,"close":562.883,"volume":0.027000000700354576},{"timestamp":1742372400000,"open":562.894,"high":562.894,"low":562.499,"close":562.861,"volume":0.027000000700354576},{"timestamp":1742372460000,"open":562.427,"high":563.449,"low":562.416,"close":562.883,"volume":0.14399999380111694},{"timestamp":1742372520000,"open":563.361,"high":563.499,"low":562.861,"close":562.938,"volume":0.27900001406669617},{"timestamp":1742372580000,"open":563.361,"high":563.499,"low":562.861,"close":562.916,"volume":0.4050000011920929},{"timestamp":1742372640000,"open":563.427,"high":563.499,"low":562.861,"close":563.361,"volume":0.19800099730491638},{"timestamp":1742372700000,"open":562.861,"high":563.383,"low":562.383,"close":562.383,"volume":0.1080000028014183},{"timestamp":1742372760000,"open":562.861,"high":562.927,"low":562.499,"close":562.883,"volume":0.04500000178813934},{"timestamp":1742372820000,"open":562.383,"high":562.383,"low":562.383,"close":562.383,"volume":0.008999999612569809},{"timestamp":1742372880000,"open":562.927,"high":562.949,"low":562.361,"close":562.949,"volume":0.027000000700354576},{"timestamp":1742372940000,"open":562.372,"high":562.949,"low":562.372,"close":562.372,"volume":0.08100000023841858},{"timestamp":1742373000000,"open":562.905,"high":562.999,"low":562.383,"close":562.383,"volume":0.06300099939107895},{"timestamp":1742373060000,"open":562.894,"high":562.894,"low":562.894,"close":562.894,"volume":0.008999999612569809},{"timestamp":1742373120000,"open":562.416,"high":562.894,"low":562.416,"close":562.894,"volume":0.017999999225139618},{"timestamp":1742373180000,"open":562.449,"high":563.449,"low":562.416,"close":562.883,"volume":0.0989999994635582},{"timestamp":1742373240000,"open":563.361,"high":563.372,"low":562.861,"close":563.372,"volume":0.027000000700354576},{"timestamp":1742373300000,"open":563.927,"high":563.938,"low":563.383,"close":563.938,"volume":0.027000000700354576},{"timestamp":1742373360000,"open":563.372,"high":563.905,"low":562.894,"close":562.916,"volume":0.05400000140070915},{"timestamp":1742373420000,"open":563.361,"high":563.449,"low":562.883,"close":562.999,"volume":0.1440020054578781},{"timestamp":1742373480000,"open":563.438,"high":563.499,"low":562.405,"close":562.999,"volume":0.06300000101327896},{"timestamp":1742373540000,"open":562.427,"high":562.949,"low":562.361,"close":562.427,"volume":0.07200200110673904},{"timestamp":1742373600000,"open":562.861,"high":562.861,"low":562.861,"close":562.861,"volume":0.008999999612569809},{"timestamp":1742373660000,"open":562.438,"high":562.949,"low":562.416,"close":562.883,"volume":0.12600000202655792},{"timestamp":1742373720000,"open":562.383,"high":562.999,"low":562.361,"close":562.905,"volume":0.15300099551677704},{"timestamp":1742373780000,"open":562.427,"high":562.999,"low":562.361,"close":562.999,"volume":0.18000000715255737},{"timestamp":1742373840000,"open":562.372,"high":562.927,"low":562.372,"close":562.861,"volume":0.035999998450279236},{"timestamp":1742373900000,"open":562.383,"high":562.916,"low":561.861,"close":561.872,"volume":0.2160010039806366},{"timestamp":1742373960000,"open":562.416,"high":562.416,"low":561.927,"close":561.949,"volume":0.05400000140070915},{"timestamp":1742374020000,"open":562.416,"high":562.449,"low":561.883,"close":561.999,"volume":0.12600000202655792},{"timestamp":1742374080000,"open":562.372,"high":562.394,"low":561.927,"close":561.949,"volume":0.035999998450279236},{"timestamp":1742374140000,"open":562.361,"high":562.361,"low":561.394,"close":561.394,"volume":0.027000000700354576},{"timestamp":1742374200000,"open":561.861,"high":561.927,"low":561.405,"close":561.927,"volume":0.04500000178813934},{"timestamp":1742374260000,"open":561.383,"high":561.905,"low":561.383,"close":561.383,"volume":0.04500000178813934},{"timestamp":1742374320000,"open":561.999,"high":561.999,"low":561.383,"close":561.916,"volume":0.08100099861621857},{"timestamp":1742374380000,"open":561.438,"high":561.883,"low":560.872,"close":561.499,"volume":0.06300000101327896},{"timestamp":1742374440000,"open":560.861,"high":561.449,"low":560.861,"close":561.449,"volume":0.0989999994635582},{"timestamp":1742374500000,"open":560.872,"high":561.949,"low":560.872,"close":560.905,"volume":0.18900099396705627},{"timestamp":1742374560000,"open":561.361,"high":561.427,"low":560.916,"close":560.916,"volume":0.035999998450279236},{"timestamp":1742374620000,"open":561.394,"high":561.499,"low":560.872,"close":561.394,"volume":0.10800100117921829},{"timestamp":1742374680000,"open":560.905,"high":561.927,"low":560.894,"close":561.883,"volume":0.12600000202655792},{"timestamp":1742374740000,"open":561.405,"high":561.883,"low":560.949,"close":560.949,"volume":0.035999998450279236},{"timestamp":1742374800000,"open":561.361,"high":561.383,"low":560.938,"close":561.372,"volume":0.027000999078154564},{"timestamp":1742374860000,"open":561.383,"high":561.394,"low":560.949,"close":561.394,"volume":0.027000000700354576},{"timestamp":1742374920000,"open":560.872,"high":561.449,"low":560.872,"close":560.894,"volume":0.09000000357627869},{"timestamp":1742374980000,"open":561.361,"high":561.499,"low":560.872,"close":560.905,"volume":0.09000100195407867},{"timestamp":1742375040000,"open":561.372,"high":561.449,"low":560.872,"close":560.916,"volume":0.0989999994635582},{"timestamp":1742375160000,"open":561.383,"high":561.405,"low":560.861,"close":560.938,"volume":0.035999998450279236},{"timestamp":1742375220000,"open":560.361,"high":560.927,"low":560.361,"close":560.383,"volume":0.06300000101327896},{"timestamp":1742375280000,"open":560.905,"high":561.499,"low":560.361,"close":561.499,"volume":0.09000000357627869},{"timestamp":1742375340000,"open":560.861,"high":560.861,"low":560.861,"close":560.861,"volume":0.008999999612569809},{"timestamp":1742375400000,"open":561.449,"high":561.449,"low":560.405,"close":560.916,"volume":0.08100000023841858},{"timestamp":1742375460000,"open":560.499,"high":560.999,"low":559.949,"close":559.949,"volume":0.14399999380111694},{"timestamp":1742375520000,"open":560.361,"high":560.916,"low":559.905,"close":560.416,"volume":0.18000000715255737},{"timestamp":1742375580000,"open":560.949,"high":561.499,"low":560.383,"close":560.916,"volume":0.09000000357627869},{"timestamp":1742375640000,"open":561.427,"high":561.427,"low":560.361,"close":560.361,"volume":0.1080000028014183},{"timestamp":1742375700000,"open":560.916,"high":561.499,"low":560.361,"close":560.361,"volume":0.0989999994635582},{"timestamp":1742375760000,"open":560.905,"high":561.394,"low":560.416,"close":561.394,"volume":0.06300000101327896},{"timestamp":1742375820000,"open":560.927,"high":561.499,"low":560.861,"close":560.916,"volume":0.09000000357627869},{"timestamp":1742375880000,"open":560.361,"high":560.938,"low":559.999,"close":560.438,"volume":0.0989999994635582},{"timestamp":1742375940000,"open":559.861,"high":560.861,"low":559.861,"close":559.949,"volume":0.0989999994635582},{"timestamp":1742376000000,"open":560.383,"high":560.499,"low":559.861,"close":560.499,"volume":0.09900200366973877},{"timestamp":1742376060000,"open":559.916,"high":560.499,"low":559.916,"close":559.916,"volume":0.06300000101327896},{"timestamp":1742376120000,"open":560.499,"high":560.499,"low":559.449,"close":559.861,"volume":0.0989999994635582},{"timestamp":1742376180000,"open":559.405,"high":559.999,"low":559.405,"close":559.949,"volume":0.035999998450279236},{"timestamp":1742376240000,"open":559.427,"high":559.927,"low":559.383,"close":559.883,"volume":0.035999998450279236},{"timestamp":1742376300000,"open":559.383,"high":559.999,"low":559.383,"close":559.449,"volume":0.08100000023841858},{"timestamp":1742376420000,"open":559.883,"high":559.927,"low":559.427,"close":559.927,"volume":0.027000000700354576},{"timestamp":1742376480000,"open":559.416,"high":559.861,"low":559.372,"close":559.372,"volume":0.027000000700354576},{"timestamp":1742376540000,"open":559.949,"high":559.949,"low":559.449,"close":559.905,"volume":0.04500000178813934},{"timestamp":1742376720000,"open":559.372,"high":560.427,"low":559.372,"close":560.383,"volume":0.08100000023841858},{"timestamp":1742376780000,"open":559.861,"high":560.438,"low":559.499,"close":559.499,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":559.883,"high":559.927,"low":559.449,"close":559.927,"volume":0.027000000700354576},{"timestamp":1742376900000,"open":559.416,"high":560.416,"low":559.416,"close":560.383,"volume":0.08100099861621857},{"timestamp":1742376960000,"open":559.861,"high":560.438,"low":559.861,"close":559.916,"volume":0.06300000101327896},{"timestamp":1742377020000,"open":560.383,"high":560.499,"low":559.861,"close":559.894,"volume":0.1080000028014183},{"timestamp":1742377080000,"open":560.372,"high":560.438,"low":559.894,"close":560.372,"volume":0.08100000023841858},{"timestamp":1742377140000,"open":559.949,"high":560.905,"low":559.949,"close":560.905,"volume":0.017999999225139618},{"timestamp":1742377200000,"open":560.383,"high":560.949,"low":560.383,"close":560.883,"volume":0.05400000140070915},{"timestamp":1742377260000,"open":560.383,"high":560.861,"low":560.383,"close":560.499,"volume":0.027000000700354576},{"timestamp":1742377320000,"open":560.894,"high":560.894,"low":560.372,"close":560.372,"volume":0.017999999225139618},{"timestamp":1742377380000,"open":560.999,"high":560.999,"low":560.416,"close":560.861,"volume":0.06300000101327896},{"timestamp":1742377440000,"open":560.927,"high":560.999,"low":560.372,"close":560.999,"volume":0.04500000178813934},{"timestamp":1742377500000,"open":560.394,"high":561.499,"low":560.383,"close":561.427,"volume":0.07199999690055847},{"timestamp":1742377560000,"open":561.372,"high":561.938,"low":560.883,"close":561.938,"volume":0.17100100219249725},{"timestamp":1742377620000,"open":561.449,"high":561.905,"low":561.372,"close":561.449,"volume":0.06300000101327896},{"timestamp":1742377680000,"open":561.949,"high":561.949,"low":561.405,"close":561.438,"volume":0.03600100055336952},{"timestamp":1742377740000,"open":561.883,"high":561.938,"low":561.361,"close":561.938,"volume":0.04500000178813934},{"timestamp":1742377800000,"open":561.383,"high":561.999,"low":561.383,"close":561.949,"volume":0.1260010004043579},{"timestamp":1742377860000,"open":561.405,"high":561.949,"low":561.372,"close":561.916,"volume":0.10800100117921829},{"timestamp":1742377920000,"open":561.416,"high":561.938,"low":561.416,"close":561.416,"volume":0.08100099861621857},{"timestamp":1742377980000,"open":561.938,"high":561.949,"low":561.405,"close":561.949,"volume":0.06300000101327896},{"timestamp":1742378040000,"open":561.394,"high":561.883,"low":561.383,"close":561.383,"volume":0.04500000178813934},{"timestamp":1742378100000,"open":561.905,"high":561.999,"low":561.372,"close":561.416,"volume":0.07199999690055847},{"timestamp":1742378160000,"open":561.894,"high":561.927,"low":561.394,"close":561.927,"volume":0.08100000023841858},{"timestamp":1742378220000,"open":561.394,"high":562.438,"low":561.383,"close":561.894,"volume":0.1080000028014183},{"timestamp":1742378280000,"open":562.449,"high":562.449,"low":561.894,"close":561.905,"volume":0.05400000140070915},{"timestamp":1742378340000,"open":562.383,"high":562.438,"low":561.916,"close":562.438,"volume":0.04500000178813934},{"timestamp":1742378400000,"open":561.916,"high":562.499,"low":561.861,"close":561.999,"volume":0.06300000101327896},{"timestamp":1742378460000,"open":562.383,"high":562.427,"low":561.361,"close":561.927,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":561.499,"high":561.861,"low":561.438,"close":561.438,"volume":0.027000000700354576},{"timestamp":1742378580000,"open":561.883,"high":562.416,"low":561.883,"close":561.894,"volume":0.04500000178813934},{"timestamp":1742378640000,"open":562.372,"high":562.394,"low":561.894,"close":562.394,"volume":0.05400000140070915},{"timestamp":1742378700000,"open":561.861,"high":562.449,"low":561.861,"close":562.405,"volume":0.07200100272893906},{"timestamp":1742378760000,"open":562.872,"high":562.999,"low":562.383,"close":562.438,"volume":0.1260010004043579},{"timestamp":1742378820000,"open":562.999,"high":562.999,"low":562.372,"close":562.905,"volume":0.06300000101327896},{"timestamp":1742378880000,"open":562.427,"high":562.949,"low":561.916,"close":562.361,"volume":0.09000000357627869},{"timestamp":1742378940000,"open":561.872,"high":562.405,"low":561.872,"close":562.405,"volume":0.017999999225139618},{"timestamp":1742379000000,"open":561.949,"high":562.949,"low":561.949,"close":562.872,"volume":0.11699999868869781},{"timestamp":1742379060000,"open":562.383,"high":562.949,"low":562.383,"close":562.416,"volume":0.11699999868869781},{"timestamp":1742379120000,"open":562.861,"high":562.999,"low":562.372,"close":562.438,"volume":0.09000000357627869},{"timestamp":1742379180000,"open":562.949,"high":562.949,"low":562.361,"close":562.927,"volume":0.035999998450279236},{"timestamp":1742379240000,"open":562.361,"high":562.949,"low":562.361,"close":562.883,"volume":0.05400000140070915},{"timestamp":1742379300000,"open":562.361,"high":562.916,"low":562.361,"close":562.438,"volume":0.027000000700354576},{"timestamp":1742379360000,"open":562.916,"high":562.938,"low":562.361,"close":562.361,"volume":0.05400000140070915},{"timestamp":1742379420000,"open":562.883,"high":563.405,"low":562.427,"close":562.427,"volume":0.06300000101327896},{"timestamp":1742379480000,"open":562.872,"high":563.427,"low":562.361,"close":563.427,"volume":0.035999998450279236},{"timestamp":1742379540000,"open":562.927,"high":563.499,"low":562.861,"close":563.499,"volume":0.08100000023841858},{"timestamp":1742379600000,"open":562.938,"high":563.427,"low":562.905,"close":562.999,"volume":0.04500000178813934},{"timestamp":1742379660000,"open":563.499,"high":563.499,"low":562.872,"close":562.927,"volume":0.0989999994635582},{"timestamp":1742379720000,"open":563.438,"high":563.499,"low":562.894,"close":563.438,"volume":0.16200099885463715},{"timestamp":1742379780000,"open":562.894,"high":563.438,"low":562.894,"close":563.438,"volume":0.018000999465584755},{"timestamp":1742379840000,"open":562.949,"high":563.938,"low":562.949,"close":563.938,"volume":0.06300099939107895},{"timestamp":1742379900000,"open":563.394,"high":564.438,"low":563.394,"close":563.861,"volume":0.16200199723243713},{"timestamp":1742379960000,"open":564.499,"high":564.499,"low":563.861,"close":563.861,"volume":0.09000000357627869},{"timestamp":1742380020000,"open":564.499,"high":564.499,"low":563.861,"close":563.927,"volume":0.0989999994635582},{"timestamp":1742380080000,"open":564.383,"high":564.383,"low":564.383,"close":564.383,"volume":0.008999999612569809},{"timestamp":1742380140000,"open":563.905,"high":564.438,"low":563.905,"close":563.938,"volume":0.04500000178813934},{"timestamp":1742380200000,"open":564.449,"high":564.449,"low":563.916,"close":563.916,"volume":0.05400000140070915},{"timestamp":1742380260000,"open":564.449,"high":564.449,"low":564.449,"close":564.449,"volume":0.008999999612569809},{"timestamp":1742380320000,"open":563.905,"high":564.427,"low":563.861,"close":563.861,"volume":0.027000000700354576},{"timestamp":1742380380000,"open":564.499,"high":564.499,"low":563.872,"close":563.894,"volume":0.07199999690055847},{"timestamp":1742380440000,"open":564.499,"high":564.499,"low":563.449,"close":563.861,"volume":0.06300000101327896},{"timestamp":1742380500000,"open":563.416,"high":563.999,"low":563.383,"close":563.438,"volume":0.07199999690055847},{"timestamp":1742380560000,"open":563.938,"high":563.938,"low":563.938,"close":563.938,"volume":0.008999999612569809},{"timestamp":1742380620000,"open":563.938,"high":564.405,"low":563.372,"close":563.894,"volume":0.08100000023841858},{"timestamp":1742380680000,"open":564.438,"high":564.449,"low":563.883,"close":564.383,"volume":0.14399999380111694},{"timestamp":1742380740000,"open":563.872,"high":564.449,"low":563.872,"close":564.449,"volume":0.035999998450279236},{"timestamp":1742380800000,"open":563.894,"high":564.438,"low":563.894,"close":563.905,"volume":0.06300000101327896},{"timestamp":1742380860000,"open":564.394,"high":564.405,"low":563.894,"close":564.405,"volume":0.06300000101327896},{"timestamp":1742380920000,"open":563.894,"high":564.449,"low":563.372,"close":563.916,"volume":0.1979999989271164},{"timestamp":1742381040000,"open":563.438,"high":563.916,"low":563.405,"close":563.916,"volume":0.05400000140070915},{"timestamp":1742381100000,"open":563.427,"high":563.894,"low":563.372,"close":563.372,"volume":0.04500000178813934},{"timestamp":1742381160000,"open":563.894,"high":563.999,"low":563.383,"close":563.383,"volume":0.035999998450279236},{"timestamp":1742381220000,"open":563.916,"high":563.916,"low":563.916,"close":563.916,"volume":0.008999999612569809},{"timestamp":1742381280000,"open":563.416,"high":563.999,"low":563.372,"close":563.872,"volume":0.035999998450279236},{"timestamp":1742381340000,"open":563.405,"high":563.499,"low":562.872,"close":563.372,"volume":0.07199999690055847},{"timestamp":1742381400000,"open":562.905,"high":562.905,"low":562.905,"close":562.905,"volume":0.008999999612569809},{"timestamp":1742381460000,"open":563.383,"high":563.427,"low":562.872,"close":563.416,"volume":0.2160010039806366},{"timestamp":1742381520000,"open":562.861,"high":563.427,"low":562.861,"close":562.927,"volume":0.04500000178813934},{"timestamp":1742381640000,"open":563.499,"high":563.499,"low":562.861,"close":562.916,"volume":0.11699999868869781},{"timestamp":1742381700000,"open":563.499,"high":563.499,"low":562.949,"close":563.499,"volume":0.027000000700354576},{"timestamp":1742381760000,"open":562.949,"high":563.499,"low":562.861,"close":563.499,"volume":0.1080000028014183},{"timestamp":1742381820000,"open":563.405,"high":563.405,"low":562.449,"close":562.894,"volume":0.06300000101327896},{"timestamp":1742381880000,"open":563.394,"high":563.427,"low":562.405,"close":562.427,"volume":0.07199999690055847},{"timestamp":1742381940000,"open":562.916,"high":562.999,"low":562.438,"close":562.999,"volume":0.04500000178813934},{"timestamp":1742382000000,"open":562.916,"high":562.916,"low":562.361,"close":562.916,"volume":0.04500000178813934},{"timestamp":1742382060000,"open":562.438,"high":563.499,"low":562.383,"close":562.861,"volume":0.1080000028014183},{"timestamp":1742382120000,"open":562.416,"high":562.999,"low":561.894,"close":562.499,"volume":0.17100000381469727},{"timestamp":1742382180000,"open":561.999,"high":562.394,"low":561.999,"close":561.999,"volume":0.027000000700354576},{"timestamp":1742382240000,"open":562.394,"high":562.394,"low":561.894,"close":561.894,"volume":0.017999999225139618},{"timestamp":1742382300000,"open":562.427,"high":562.427,"low":562.427,"close":562.427,"volume":0.008999999612569809},{"timestamp":1742382360000,"open":561.872,"high":561.872,"low":561.872,"close":561.872,"volume":0.008999999612569809},{"timestamp":1742382420000,"open":562.405,"high":562.449,"low":561.894,"close":562.438,"volume":0.04500000178813934},{"timestamp":1742382480000,"open":561.949,"high":562.499,"low":561.861,"close":562.499,"volume":0.035999998450279236},{"timestamp":1742382540000,"open":561.861,"high":562.449,"low":561.861,"close":561.872,"volume":0.04500000178813934},{"timestamp":1742382600000,"open":562.499,"high":562.499,"low":561.916,"close":562.416,"volume":0.04500000178813934},{"timestamp":1742382660000,"open":561.894,"high":562.372,"low":561.894,"close":562.372,"volume":0.017999999225139618},{"timestamp":1742382720000,"open":561.894,"high":562.438,"low":561.894,"close":562.427,"volume":0.035999998450279236},{"timestamp":1742382780000,"open":561.949,"high":562.361,"low":561.949,"close":562.361,"volume":0.017999999225139618},{"timestamp":1742382840000,"open":562.361,"high":562.999,"low":562.361,"close":562.949,"volume":0.05400000140070915},{"timestamp":1742382900000,"open":562.949,"high":562.949,"low":562.372,"close":562.416,"volume":0.05400000140070915},{"timestamp":1742382960000,"open":562.861,"high":562.938,"low":562.361,"close":562.938,"volume":0.027000000700354576},{"timestamp":1742383020000,"open":562.405,"high":562.883,"low":562.405,"close":562.427,"volume":0.027000000700354576},{"timestamp":1742383080000,"open":562.883,"high":562.927,"low":562.361,"close":562.883,"volume":0.06300000101327896},{"timestamp":1742383140000,"open":562.999,"high":562.999,"low":562.405,"close":562.949,"volume":0.08100000023841858},{"timestamp":1742383200000,"open":562.361,"high":562.999,"low":562.361,"close":562.394,"volume":0.1080000028014183},{"timestamp":1742383260000,"open":562.916,"high":562.916,"low":562.405,"close":562.416,"volume":0.035999998450279236},{"timestamp":1742383320000,"open":561.894,"high":562.438,"low":561.894,"close":562.438,"volume":0.035999998450279236},{"timestamp":1742383440000,"open":561.872,"high":562.427,"low":561.872,"close":562.427,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":561.927,"high":561.927,"low":561.927,"close":561.927,"volume":0.008999999612569809},{"timestamp":1742383680000,"open":562.449,"high":562.449,"low":561.905,"close":561.905,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":562.427,"high":562.449,"low":561.999,"close":562.449,"volume":0.027000000700354576},{"timestamp":1742383800000,"open":561.894,"high":562.499,"low":561.872,"close":562.499,"volume":0.04500100016593933},{"timestamp":1742383860000,"open":561.861,"high":562.405,"low":561.416,"close":561.416,"volume":0.07199999690055847},{"timestamp":1742383920000,"open":561.883,"high":561.927,"low":561.427,"close":561.427,"volume":0.04500000178813934},{"timestamp":1742383980000,"open":561.949,"high":561.949,"low":561.361,"close":561.361,"volume":0.04500000178813934},{"timestamp":1742384100000,"open":561.938,"high":561.938,"low":560.872,"close":561.394,"volume":0.1080000028014183},{"timestamp":1742384160000,"open":560.949,"high":561.438,"low":560.872,"close":560.872,"volume":0.027000000700354576},{"timestamp":1742384220000,"open":560.394,"high":560.949,"low":560.372,"close":560.427,"volume":0.07199999690055847},{"timestamp":1742384280000,"open":560.905,"high":560.905,"low":560.405,"close":560.861,"volume":0.027000000700354576},{"timestamp":1742384340000,"open":560.372,"high":560.938,"low":560.372,"close":560.894,"volume":0.035999998450279236},{"timestamp":1742384400000,"open":560.499,"high":560.938,"low":560.394,"close":560.449,"volume":0.08100000023841858},{"timestamp":1742384460000,"open":560.927,"high":560.927,"low":560.927,"close":560.927,"volume":0.008999999612569809},{"timestamp":1742384640000,"open":560.427,"high":560.938,"low":560.372,"close":560.938,"volume":0.04500100016593933},{"timestamp":1742384700000,"open":560.499,"high":560.949,"low":560.383,"close":560.499,"volume":0.04500000178813934},{"timestamp":1742384760000,"open":560.905,"high":560.905,"low":560.394,"close":560.394,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":560.927,"high":560.927,"low":560.361,"close":560.449,"volume":0.1260010004043579},{"timestamp":1742384880000,"open":560.872,"high":560.938,"low":560.372,"close":560.938,"volume":0.08100000023841858},{"timestamp":1742384940000,"open":560.894,"high":560.949,"low":560.405,"close":560.949,"volume":0.027000000700354576},{"timestamp":1742385000000,"open":560.383,"high":560.883,"low":560.383,"close":560.883,"volume":0.017999999225139618},{"timestamp":1742385060000,"open":560.394,"high":560.861,"low":560.394,"close":560.861,"volume":0.017999999225139618},{"timestamp":1742385180000,"open":560.383,"high":560.383,"low":560.383,"close":560.383,"volume":0.008999999612569809},{"timestamp":1742385240000,"open":560.927,"high":560.927,"low":560.372,"close":560.883,"volume":0.04500000178813934},{"timestamp":1742385300000,"open":560.427,"high":560.861,"low":560.383,"close":560.383,"volume":0.027000000700354576},{"timestamp":1742385360000,"open":560.861,"high":561.449,"low":560.449,"close":561.449,"volume":0.1440020054578781},{"timestamp":1742385420000,"open":560.927,"high":561.499,"low":560.861,"close":561.383,"volume":0.18900099396705627},{"timestamp":1742385480000,"open":560.905,"high":561.499,"low":560.861,"close":560.927,"volume":0.13500000536441803},{"timestamp":1742385540000,"open":561.361,"high":561.416,"low":560.872,"close":560.927,"volume":0.08100000023841858},{"timestamp":1742385600000,"open":561.394,"high":561.499,"low":560.905,"close":560.938,"volume":0.035999998450279236},{"timestamp":1742385660000,"open":561.372,"high":561.449,"low":560.905,"close":560.916,"volume":0.06300099939107895},{"timestamp":1742385720000,"open":561.416,"high":561.499,"low":560.861,"close":561.499,"volume":0.23400099575519562},{"timestamp":1742385780000,"open":560.883,"high":561.449,"low":560.861,"close":560.861,"volume":0.04500000178813934},{"timestamp":1742385840000,"open":561.372,"high":561.372,"low":560.361,"close":560.949,"volume":0.07199999690055847},{"timestamp":1742385900000,"open":560.405,"high":560.894,"low":560.405,"close":560.883,"volume":0.05400000140070915},{"timestamp":1742386020000,"open":560.427,"high":560.938,"low":559.872,"close":559.999,"volume":0.09900099784135818},{"timestamp":1742386080000,"open":560.405,"high":560.438,"low":559.861,"close":560.405,"volume":0.1080000028014183},{"timestamp":1742386140000,"open":559.883,"high":560.499,"low":559.861,"close":559.872,"volume":0.10800100117921829},{"timestamp":1742386200000,"open":560.438,"high":560.438,"low":559.383,"close":559.383,"volume":0.06300099939107895},{"timestamp":1742386260000,"open":559.883,"high":559.999,"low":559.383,"close":559.905,"volume":0.06300000101327896},{"timestamp":1742386320000,"open":559.499,"high":560.416,"low":559.372,"close":560.416,"volume":0.06300000101327896},{"timestamp":1742386380000,"open":559.872,"high":560.427,"low":559.872,"close":559.938,"volume":0.1080000028014183},{"timestamp":1742386440000,"open":560.499,"high":560.499,"low":559.916,"close":559.927,"volume":0.07199999690055847},{"timestamp":1742386500000,"open":560.361,"high":561.499,"low":559.872,"close":560.894,"volume":0.16200199723243713},{"timestamp":1742386560000,"open":560.499,"high":560.883,"low":560.405,"close":560.438,"volume":0.04500000178813934},{"timestamp":1742386620000,"open":560.894,"high":560.949,"low":560.394,"close":560.499,"volume":0.04500000178813934},{"timestamp":1742386680000,"open":560.894,"high":560.916,"low":560.361,"close":560.361,"volume":0.035999998450279236},{"timestamp":1742386740000,"open":560.883,"high":560.883,"low":560.883,"close":560.883,"volume":0.008999999612569809},{"timestamp":1742386800000,"open":560.394,"high":560.861,"low":560.394,"close":560.438,"volume":0.027000000700354576},{"timestamp":1742386860000,"open":560.916,"high":561.499,"low":560.916,"close":561.499,"volume":0.09000000357627869},{"timestamp":1742386920000,"open":560.872,"high":561.499,"low":560.872,"close":560.905,"volume":0.04500000178813934},{"timestamp":1742386980000,"open":561.438,"high":561.499,"low":560.894,"close":560.894,"volume":0.06300000101327896},{"timestamp":1742387040000,"open":561.405,"high":561.872,"low":560.872,"close":561.872,"volume":0.11699999868869781},{"timestamp":1742387100000,"open":561.394,"high":561.949,"low":561.372,"close":561.905,"volume":0.10800100117921829},{"timestamp":1742387160000,"open":561.394,"high":561.999,"low":561.361,"close":561.938,"volume":0.10800100117921829},{"timestamp":1742387220000,"open":561.405,"high":561.999,"low":561.361,"close":561.372,"volume":0.15299999713897705},{"timestamp":1742387280000,"open":561.949,"high":561.949,"low":561.361,"close":561.438,"volume":0.1080000028014183},{"timestamp":1742387340000,"open":561.872,"high":561.927,"low":561.416,"close":561.416,"volume":0.018000999465584755},{"timestamp":1742387400000,"open":561.916,"high":561.949,"low":561.383,"close":561.949,"volume":0.04500000178813934},{"timestamp":1742387460000,"open":561.499,"high":561.916,"low":561.361,"close":561.361,"volume":0.04500000178813934},{"timestamp":1742387520000,"open":561.938,"high":561.999,"low":561.427,"close":561.499,"volume":0.07199999690055847},{"timestamp":1742387580000,"open":561.883,"high":561.905,"low":561.383,"close":561.905,"volume":0.08100000023841858},{"timestamp":1742387640000,"open":561.449,"high":561.999,"low":561.405,"close":561.999,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":561.438,"high":562.383,"low":561.361,"close":562.383,"volume":0.04500000178813934},{"timestamp":1742387760000,"open":561.999,"high":562.438,"low":561.872,"close":561.894,"volume":0.08100000023841858},{"timestamp":1742387820000,"open":562.449,"high":562.449,"low":561.861,"close":562.383,"volume":0.027000000700354576},{"timestamp":1742387880000,"open":562.438,"high":562.438,"low":561.938,"close":561.938,"volume":0.017999999225139618},{"timestamp":1742387940000,"open":562.405,"high":562.405,"low":562.405,"close":562.405,"volume":0.008999999612569809},{"timestamp":1742388000000,"open":561.905,"high":562.449,"low":561.872,"close":561.872,"volume":0.04500000178813934},{"timestamp":1742388060000,"open":562.394,"high":562.438,"low":561.883,"close":562.405,"volume":0.06300000101327896},{"timestamp":1742388120000,"open":561.872,"high":562.383,"low":561.872,"close":562.383,"volume":0.017999999225139618},{"timestamp":1742388180000,"open":561.872,"high":561.872,"low":561.872,"close":561.872,"volume":0.008999999612569809},{"timestamp":1742388240000,"open":562.405,"high":562.405,"low":561.905,"close":562.394,"volume":0.027000000700354576},{"timestamp":1742388300000,"open":561.949,"high":562.449,"low":561.938,"close":562.405,"volume":0.05400000140070915},{"timestamp":1742388360000,"open":562.438,"high":562.499,"low":561.872,"close":562.499,"volume":0.027000000700354576},{"timestamp":1742388420000,"open":561.883,"high":562.361,"low":561.883,"close":562.361,"volume":0.017999999225139618},{"timestamp":1742388480000,"open":561.949,"high":562.438,"low":561.949,"close":562.438,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":561.949,"high":562.449,"low":561.872,"close":561.999,"volume":0.1170009970664978},{"timestamp":1742388600000,"open":562.394,"high":562.927,"low":561.872,"close":561.905,"volume":0.0989999994635582},{"timestamp":1742388660000,"open":562.427,"high":562.938,"low":561.894,"close":562.894,"volume":0.08100099861621857},{"timestamp":1742388900000,"open":562.427,"high":562.938,"low":562.372,"close":562.499,"volume":0.07199999690055847},{"timestamp":1742388960000,"open":562.883,"high":562.883,"low":562.405,"close":562.405,"volume":0.017999999225139618},{"timestamp":1742389020000,"open":562.916,"high":562.949,"low":561.883,"close":562.394,"volume":0.10800100117921829},{"timestamp":1742389080000,"open":561.949,"high":562.916,"low":561.938,"close":562.905,"volume":0.07199999690055847},{"timestamp":1742389140000,"open":562.394,"high":562.999,"low":562.394,"close":562.438,"volume":0.027000000700354576},{"timestamp":1742389200000,"open":562.949,"high":562.949,"low":562.416,"close":562.883,"volume":0.04500100016593933},{"timestamp":1742389260000,"open":562.361,"high":562.949,"low":562.361,"close":562.927,"volume":0.03600100055336952},{"timestamp":1742389320000,"open":562.499,"high":562.883,"low":562.394,"close":562.394,"volume":0.027000000700354576},{"timestamp":1742389380000,"open":562.861,"high":562.883,"low":562.372,"close":562.405,"volume":0.05400000140070915},{"timestamp":1742389440000,"open":562.916,"high":562.999,"low":561.861,"close":562.383,"volume":0.17100200057029724},{"timestamp":1742389500000,"open":561.894,"high":562.449,"low":561.861,"close":562.372,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":561.927,"high":562.372,"low":561.927,"close":561.949,"volume":0.027000000700354576},{"timestamp":1742389620000,"open":562.438,"high":562.438,"low":561.883,"close":562.383,"volume":0.08100000023841858},{"timestamp":1742389680000,"open":561.938,"high":562.449,"low":561.872,"close":561.949,"volume":0.09000000357627869},{"timestamp":1742389740000,"open":562.449,"high":562.449,"low":561.905,"close":561.905,"volume":0.07199999690055847},{"timestamp":1742389800000,"open":562.405,"high":562.405,"low":561.361,"close":561.361,"volume":0.04500000178813934},{"timestamp":1742389860000,"open":561.883,"high":561.927,"low":561.372,"close":561.438,"volume":0.035999998450279236},{"timestamp":1742389920000,"open":561.905,"high":561.949,"low":561.361,"close":561.883,"volume":0.06300099939107895},{"timestamp":1742390040000,"open":561.394,"high":561.938,"low":561.361,"close":561.361,"volume":0.027000000700354576},{"timestamp":1742390100000,"open":561.927,"high":561.927,"low":561.372,"close":561.372,"volume":0.017999999225139618},{"timestamp":1742390160000,"open":561.905,"high":561.999,"low":561.372,"close":561.372,"volume":0.06300099939107895},{"timestamp":1742390220000,"open":561.872,"high":561.938,"low":561.361,"close":561.927,"volume":0.07199999690055847},{"timestamp":1742390280000,"open":561.361,"high":561.872,"low":560.861,"close":560.872,"volume":0.11699999868869781},{"timestamp":1742390340000,"open":561.416,"high":561.438,"low":560.861,"close":560.861,"volume":0.027000000700354576},{"timestamp":1742390400000,"open":561.372,"high":561.449,"low":560.905,"close":561.438,"volume":0.04500100016593933},{"timestamp":1742390520000,"open":560.861,"high":561.499,"low":560.861,"close":560.927,"volume":0.08100099861621857},{"timestamp":1742390640000,"open":561.499,"high":561.499,"low":560.883,"close":561.499,"volume":0.04500000178813934},{"timestamp":1742390700000,"open":560.949,"high":561.405,"low":560.861,"close":560.938,"volume":0.06300000101327896},{"timestamp":1742390760000,"open":561.372,"high":561.372,"low":560.916,"close":560.916,"volume":0.017999999225139618},{"timestamp":1742390820000,"open":561.372,"high":561.372,"low":560.905,"close":560.905,"volume":0.017999999225139618},{"timestamp":1742390880000,"open":561.416,"high":561.438,"low":560.861,"close":560.861,"volume":0.07199999690055847},{"timestamp":1742390940000,"open":561.427,"high":561.427,"low":560.416,"close":561.394,"volume":0.09000000357627869},{"timestamp":1742391000000,"open":560.449,"high":560.949,"low":560.449,"close":560.949,"volume":0.017999999225139618},{"timestamp":1742391060000,"open":560.361,"high":560.361,"low":560.361,"close":560.361,"volume":0.008999999612569809},{"timestamp":1742391120000,"open":560.938,"high":560.938,"low":560.383,"close":560.927,"volume":0.04500000178813934},{"timestamp":1742391180000,"open":560.405,"high":560.927,"low":560.372,"close":560.405,"volume":0.09000000357627869},{"timestamp":1742391240000,"open":560.916,"high":560.949,"low":560.372,"close":560.372,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":560.916,"high":560.999,"low":559.861,"close":560.438,"volume":0.18900099396705627},{"timestamp":1742391360000,"open":560.905,"high":560.949,"low":560.427,"close":560.927,"volume":0.06300099939107895},{"timestamp":1742391420000,"open":560.361,"high":560.927,"low":560.361,"close":560.361,"volume":0.08100000023841858},{"timestamp":1742391480000,"open":560.916,"high":560.916,"low":560.361,"close":560.449,"volume":0.05400000140070915},{"timestamp":1742391540000,"open":560.905,"high":560.938,"low":560.361,"close":560.916,"volume":0.16200000047683716},{"timestamp":1742391600000,"open":560.416,"high":560.999,"low":560.361,"close":560.361,"volume":0.1080000028014183},{"timestamp":1742391660000,"open":560.883,"high":560.949,"low":560.372,"close":560.938,"volume":0.13500000536441803},{"timestamp":1742391720000,"open":560.416,"high":560.999,"low":560.383,"close":560.405,"volume":0.06300000101327896},{"timestamp":1742391780000,"open":560.938,"high":561.438,"low":560.416,"close":561.372,"volume":0.17100000381469727},{"timestamp":1742391840000,"open":560.905,"high":561.449,"low":560.872,"close":561.405,"volume":0.2250010073184967},{"timestamp":1742391900000,"open":560.949,"high":561.449,"low":560.383,"close":560.383,"volume":0.15300099551677704},{"timestamp":1742391960000,"open":560.938,"high":560.999,"low":560.361,"close":560.499,"volume":0.17100100219249725},{"timestamp":1742392020000,"open":560.883,"high":560.999,"low":560.361,"close":560.872,"volume":0.09900099784135818},{"timestamp":1742392080000,"open":560.394,"high":560.999,"low":560.361,"close":560.438,"volume":0.2070010006427765},{"timestamp":1742392140000,"open":560.883,"high":560.927,"low":559.883,"close":559.883,"volume":0.11699999868869781},{"timestamp":1742392200000,"open":560.383,"high":560.438,"low":559.872,"close":559.883,"volume":0.1260019987821579},{"timestamp":1742392260000,"open":560.449,"high":560.449,"low":560.449,"close":560.449,"volume":0.008999999612569809},{"timestamp":1742392320000,"open":559.883,"high":560.499,"low":559.883,"close":559.938,"volume":0.027000000700354576},{"timestamp":1742392380000,"open":560.438,"high":560.438,"low":559.999,"close":559.999,"volume":0.017999999225139618},{"timestamp":1742392440000,"open":560.405,"high":560.438,"low":559.916,"close":560.372,"volume":0.027000999078154564},{"timestamp":1742392560000,"open":559.894,"high":560.394,"low":559.894,"close":560.394,"volume":0.017999999225139618},{"timestamp":1742392620000,"open":559.949,"high":560.372,"low":559.949,"close":560.372,"volume":0.017999999225139618},{"timestamp":1742392680000,"open":559.883,"high":560.449,"low":559.872,"close":560.449,"volume":0.09000000357627869},{"timestamp":1742392740000,"open":559.916,"high":560.449,"low":559.872,"close":560.438,"volume":0.12600000202655792},{"timestamp":1742392800000,"open":559.916,"high":560.416,"low":559.861,"close":559.949,"volume":0.08100099861621857},{"timestamp":1742392860000,"open":559.949,"high":560.499,"low":559.861,"close":559.938,"volume":0.11699999868869781},{"timestamp":1742392920000,"open":560.383,"high":560.449,"low":559.872,"close":560.449,"volume":0.06300000101327896},{"timestamp":1742392980000,"open":560.372,"high":560.427,"low":559.872,"close":560.427,"volume":0.06300000101327896},{"timestamp":1742393040000,"open":559.872,"high":561.499,"low":559.872,"close":560.927,"volume":0.13500100374221802},{"timestamp":1742393100000,"open":561.394,"high":561.394,"low":561.394,"close":561.394,"volume":0.008999999612569809},{"timestamp":1742393160000,"open":560.894,"high":560.894,"low":560.894,"close":560.894,"volume":0.008999999612569809},{"timestamp":1742393220000,"open":561.372,"high":561.449,"low":560.883,"close":561.449,"volume":0.06300000101327896},{"timestamp":1742393280000,"open":560.872,"high":561.499,"low":560.872,"close":560.916,"volume":0.027000999078154564},{"timestamp":1742393340000,"open":561.416,"high":561.416,"low":560.861,"close":560.999,"volume":0.04500000178813934},{"timestamp":1742393400000,"open":561.416,"high":561.499,"low":560.861,"close":560.883,"volume":0.13500100374221802},{"timestamp":1742393460000,"open":561.416,"high":561.927,"low":561.383,"close":561.927,"volume":0.03600100055336952},{"timestamp":1742393520000,"open":561.372,"high":561.938,"low":561.361,"close":561.927,"volume":0.12600000202655792},{"timestamp":1742393580000,"open":561.394,"high":561.883,"low":561.394,"close":561.438,"volume":0.027000000700354576},{"timestamp":1742393640000,"open":561.938,"high":561.938,"low":561.372,"close":561.372,"volume":0.08100000023841858},{"timestamp":1742393700000,"open":561.927,"high":561.999,"low":561.361,"close":561.861,"volume":0.06300000101327896},{"timestamp":1742393760000,"open":561.449,"high":561.927,"low":561.427,"close":561.499,"volume":0.06300000101327896},{"timestamp":1742393820000,"open":561.927,"high":561.927,"low":561.927,"close":561.927,"volume":0.008999999612569809},{"timestamp":1742393880000,"open":561.405,"high":561.927,"low":561.383,"close":561.383,"volume":0.09000000357627869},{"timestamp":1742393940000,"open":561.905,"high":562.499,"low":561.372,"close":561.383,"volume":0.17100000381469727},{"timestamp":1742394000000,"open":561.927,"high":561.927,"low":561.383,"close":561.905,"volume":0.04500000178813934},{"timestamp":1742394060000,"open":561.438,"high":561.949,"low":561.383,"close":561.383,"volume":0.07199999690055847},{"timestamp":1742394120000,"open":561.894,"high":562.405,"low":561.361,"close":562.405,"volume":0.1080000028014183},{"timestamp":1742394240000,"open":561.894,"high":562.438,"low":561.861,"close":561.905,"volume":0.09900099784135818},{"timestamp":1742394300000,"open":562.416,"high":562.427,"low":561.872,"close":561.872,"volume":0.0989999994635582},{"timestamp":1742394360000,"open":562.449,"high":562.449,"low":561.861,"close":561.938,"volume":0.035999998450279236},{"timestamp":1742394420000,"open":562.438,"high":562.438,"low":562.438,"close":562.438,"volume":0.008999999612569809},{"timestamp":1742394480000,"open":561.949,"high":562.427,"low":561.405,"close":561.405,"volume":0.05400000140070915},{"timestamp":1742394540000,"open":561.949,"high":561.949,"low":561.372,"close":561.449,"volume":0.035999998450279236},{"timestamp":1742394600000,"open":561.894,"high":561.999,"low":561.361,"close":561.999,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":561.927,"high":561.927,"low":561.438,"close":561.905,"volume":0.05400000140070915},{"timestamp":1742394720000,"open":561.449,"high":561.949,"low":561.372,"close":561.438,"volume":0.11699999868869781},{"timestamp":1742394780000,"open":561.916,"high":561.999,"low":561.416,"close":561.416,"volume":0.08100099861621857},{"timestamp":1742394840000,"open":561.938,"high":561.949,"low":561.361,"close":561.861,"volume":0.05400000140070915},{"timestamp":1742394900000,"open":561.361,"high":561.905,"low":560.883,"close":561.383,"volume":0.13500000536441803},{"timestamp":1742394960000,"open":560.938,"high":561.416,"low":560.894,"close":561.416,"volume":0.035999998450279236},{"timestamp":1742395020000,"open":560.938,"high":560.938,"low":560.938,"close":560.938,"volume":0.008999999612569809},{"timestamp":1742395080000,"open":561.361,"high":561.999,"low":561.361,"close":561.361,"volume":0.0989999994635582},{"timestamp":1742395140000,"open":561.938,"high":561.938,"low":561.361,"close":561.894,"volume":0.06300000101327896},{"timestamp":1742395200000,"open":561.394,"high":561.927,"low":561.383,"close":561.383,"volume":0.08100000023841858},{"timestamp":1742395260000,"open":561.938,"high":561.949,"low":561.383,"close":561.949,"volume":0.04500000178813934},{"timestamp":1742395320000,"open":561.449,"high":561.999,"low":561.449,"close":561.999,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":561.416,"high":561.999,"low":560.894,"close":561.894,"volume":0.0989999994635582},{"timestamp":1742395440000,"open":561.438,"high":561.938,"low":561.416,"close":561.938,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":561.499,"high":561.927,"low":561.394,"close":561.905,"volume":0.07199999690055847},{"timestamp":1742395560000,"open":561.372,"high":561.927,"low":561.372,"close":561.449,"volume":0.08100099861621857},{"timestamp":1742395620000,"open":561.905,"high":561.999,"low":560.861,"close":560.861,"volume":0.20700299739837646},{"timestamp":1742395680000,"open":561.405,"high":561.499,"low":560.861,"close":561.416,"volume":0.2070000022649765},{"timestamp":1742395740000,"open":560.894,"high":561.449,"low":560.861,"close":561.394,"volume":0.09000000357627869},{"timestamp":1742395800000,"open":560.916,"high":561.449,"low":560.894,"close":561.449,"volume":0.04500000178813934},{"timestamp":1742395860000,"open":561.905,"high":561.949,"low":561.361,"close":561.383,"volume":0.17100000381469727},{"timestamp":1742395920000,"open":561.883,"high":561.999,"low":561.372,"close":561.883,"volume":0.06300000101327896},{"timestamp":1742395980000,"open":561.394,"high":561.999,"low":561.361,"close":561.999,"volume":0.14400100708007812},{"timestamp":1742396040000,"open":561.383,"high":561.999,"low":561.361,"close":561.427,"volume":0.12600000202655792},{"timestamp":1742396100000,"open":561.916,"high":561.999,"low":561.361,"close":561.383,"volume":0.09000100195407867},{"timestamp":1742396160000,"open":561.949,"high":561.949,"low":561.372,"close":561.449,"volume":0.1260010004043579},{"timestamp":1742396220000,"open":561.872,"high":561.999,"low":560.872,"close":560.872,"volume":0.11699999868869781},{"timestamp":1742396280000,"open":561.361,"high":561.449,"low":560.872,"close":560.916,"volume":0.08100000023841858},{"timestamp":1742396340000,"open":561.405,"high":561.449,"low":560.883,"close":560.949,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":561.361,"high":561.499,"low":560.872,"close":561.499,"volume":0.16200199723243713},{"timestamp":1742396460000,"open":560.861,"high":561.499,"low":560.394,"close":561.372,"volume":0.16200099885463715},{"timestamp":1742396520000,"open":560.905,"high":561.499,"low":560.872,"close":560.883,"volume":0.12600000202655792},{"timestamp":1742396580000,"open":561.372,"high":561.499,"low":560.861,"close":560.872,"volume":0.17100000381469727},{"timestamp":1742396640000,"open":561.499,"high":561.499,"low":560.894,"close":561.394,"volume":0.04500100016593933},{"timestamp":1742396700000,"open":560.949,"high":561.449,"low":560.861,"close":560.905,"volume":0.18900099396705627},{"timestamp":1742396760000,"open":561.383,"high":561.499,"low":560.861,"close":561.405,"volume":0.2160000056028366},{"timestamp":1742396820000,"open":561.499,"high":561.499,"low":560.894,"close":561.361,"volume":0.13500100374221802},{"timestamp":1742396880000,"open":560.894,"high":561.438,"low":560.383,"close":560.905,"volume":0.13500000536441803},{"timestamp":1742396940000,"open":560.383,"high":560.927,"low":560.383,"close":560.905,"volume":0.08100000023841858},{"timestamp":1742397000000,"open":560.361,"high":560.999,"low":560.361,"close":560.499,"volume":0.06300000101327896},{"timestamp":1742397060000,"open":560.861,"high":560.999,"low":560.361,"close":560.999,"volume":0.1170009970664978},{"timestamp":1742397120000,"open":560.438,"high":560.999,"low":560.372,"close":560.394,"volume":0.14399999380111694},{"timestamp":1742397180000,"open":560.894,"high":560.938,"low":560.372,"close":560.927,"volume":0.19800099730491638},{"timestamp":1742397240000,"open":560.394,"high":561.405,"low":560.394,"close":560.999,"volume":0.05400000140070915},{"timestamp":1742397300000,"open":561.361,"high":561.449,"low":560.883,"close":560.999,"volume":0.17100100219249725},{"timestamp":1742397360000,"open":561.361,"high":561.499,"low":560.938,"close":561.361,"volume":0.07200100272893906},{"timestamp":1742397420000,"open":560.883,"high":561.949,"low":560.883,"close":561.438,"volume":0.09000000357627869},{"timestamp":1742397480000,"open":561.894,"high":561.894,"low":560.861,"close":560.938,"volume":0.17100000381469727},{"timestamp":1742397540000,"open":561.405,"high":561.499,"low":560.861,"close":561.372,"volume":0.17100000381469727},{"timestamp":1742397600000,"open":561.449,"high":561.449,"low":560.938,"close":560.938,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":561.383,"high":561.438,"low":560.872,"close":561.383,"volume":0.12600000202655792},{"timestamp":1742397720000,"open":560.916,"high":561.438,"low":560.861,"close":560.883,"volume":0.06300000101327896},{"timestamp":1742397780000,"open":561.394,"high":561.449,"low":560.872,"close":561.449,"volume":0.09000100195407867},{"timestamp":1742397840000,"open":560.999,"high":561.438,"low":560.883,"close":561.361,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":560.949,"high":561.499,"low":560.916,"close":561.499,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":560.861,"high":561.449,"low":560.861,"close":561.438,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":560.894,"high":561.438,"low":560.861,"close":561.361,"volume":0.12600000202655792},{"timestamp":1742398080000,"open":561.361,"high":561.499,"low":560.861,"close":560.883,"volume":0.13500100374221802},{"timestamp":1742398140000,"open":561.427,"high":561.499,"low":560.861,"close":561.361,"volume":0.18000000715255737},{"timestamp":1742398200000,"open":560.894,"high":561.394,"low":560.872,"close":560.872,"volume":0.08100099861621857},{"timestamp":1742398260000,"open":561.394,"high":561.499,"low":560.861,"close":560.861,"volume":0.05400000140070915},{"timestamp":1742398320000,"open":561.416,"high":561.499,"low":560.361,"close":561.372,"volume":0.3330020010471344},{"timestamp":1742398380000,"open":560.894,"high":561.449,"low":560.372,"close":560.916,"volume":0.13500000536441803},{"timestamp":1742398440000,"open":561.499,"high":561.499,"low":560.861,"close":560.905,"volume":0.09000000357627869},{"timestamp":1742398500000,"open":561.383,"high":561.499,"low":560.894,"close":560.894,"volume":0.18000000715255737},{"timestamp":1742398560000,"open":561.427,"high":561.999,"low":560.883,"close":561.394,"volume":0.17100100219249725},{"timestamp":1742398620000,"open":561.999,"high":561.999,"low":561.394,"close":561.927,"volume":0.13500100374221802},{"timestamp":1742398680000,"open":561.416,"high":562.499,"low":561.372,"close":561.883,"volume":0.2340019941329956},{"timestamp":1742398740000,"open":562.449,"high":562.449,"low":561.861,"close":561.949,"volume":0.12600000202655792},{"timestamp":1742398800000,"open":562.383,"high":562.499,"low":561.372,"close":561.905,"volume":0.17100200057029724},{"timestamp":1742398860000,"open":562.416,"high":562.438,"low":561.872,"close":561.938,"volume":0.09000000357627869},{"timestamp":1742398920000,"open":562.427,"high":562.999,"low":561.872,"close":562.405,"volume":0.14399999380111694},{"timestamp":1742398980000,"open":561.949,"high":562.883,"low":561.905,"close":562.872,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":562.416,"high":562.999,"low":562.394,"close":562.872,"volume":0.13500000536441803},{"timestamp":1742399100000,"open":562.427,"high":563.499,"low":562.361,"close":562.861,"volume":0.1889999955892563},{"timestamp":1742399160000,"open":563.372,"high":563.449,"low":562.861,"close":562.949,"volume":0.12600000202655792},{"timestamp":1742399220000,"open":563.361,"high":563.427,"low":562.372,"close":562.905,"volume":0.17100000381469727},{"timestamp":1742399280000,"open":562.394,"high":562.949,"low":562.372,"close":562.949,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":562.394,"high":563.449,"low":562.394,"close":562.938,"volume":0.09000000357627869},{"timestamp":1742399400000,"open":563.438,"high":563.438,"low":562.861,"close":562.916,"volume":0.13500000536441803},{"timestamp":1742399460000,"open":563.405,"high":563.499,"low":562.861,"close":562.999,"volume":0.13500000536441803},{"timestamp":1742399520000,"open":563.427,"high":563.427,"low":562.883,"close":562.883,"volume":0.017999999225139618},{"timestamp":1742399580000,"open":563.499,"high":563.499,"low":562.938,"close":563.405,"volume":0.027000000700354576},{"timestamp":1742399640000,"open":562.916,"high":563.383,"low":562.916,"close":563.383,"volume":0.017999999225139618},{"timestamp":1742399700000,"open":562.999,"high":563.499,"low":562.861,"close":563.499,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":562.894,"high":563.499,"low":562.372,"close":562.372,"volume":0.14399999380111694},{"timestamp":1742399820000,"open":562.949,"high":562.949,"low":562.949,"close":562.949,"volume":0.008999999612569809},{"timestamp":1742399880000,"open":562.905,"high":562.999,"low":562.372,"close":562.905,"volume":0.13500000536441803},{"timestamp":1742399940000,"open":562.405,"high":562.938,"low":562.405,"close":562.499,"volume":0.05400000140070915},{"timestamp":1742400000000,"open":562.927,"high":562.927,"low":561.383,"close":561.927,"volume":0.13500100374221802},{"timestamp":1742400060000,"open":561.372,"high":561.938,"low":561.372,"close":561.416,"volume":0.0989999994635582},{"timestamp":1742400120000,"open":561.916,"high":562.427,"low":561.372,"close":562.416,"volume":0.12600299715995789},{"timestamp":1742400180000,"open":561.927,"high":561.949,"low":561.361,"close":561.883,"volume":0.06300099939107895},{"timestamp":1742400240000,"open":561.405,"high":561.999,"low":561.361,"close":561.416,"volume":0.04500100016593933},{"timestamp":1742400300000,"open":561.949,"high":561.949,"low":561.361,"close":561.894,"volume":0.13500100374221802},{"timestamp":1742400360000,"open":561.861,"high":561.999,"low":561.361,"close":561.361,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":561.938,"high":561.949,"low":561.372,"close":561.372,"volume":0.15299999713897705},{"timestamp":1742400480000,"open":561.861,"high":561.905,"low":561.372,"close":561.861,"volume":0.06300000101327896},{"timestamp":1742400540000,"open":561.427,"high":561.999,"low":561.372,"close":561.372,"volume":0.08100000023841858},{"timestamp":1742400600000,"open":561.949,"high":561.949,"low":561.383,"close":561.416,"volume":0.1080000028014183},{"timestamp":1742400660000,"open":561.916,"high":562.449,"low":561.361,"close":561.361,"volume":0.027000999078154564},{"timestamp":1742400720000,"open":561.405,"high":561.949,"low":561.361,"close":561.949,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":561.499,"high":562.372,"low":561.361,"close":561.883,"volume":0.13500100374221802},{"timestamp":1742400840000,"open":561.938,"high":561.949,"low":561.361,"close":561.361,"volume":0.1080000028014183},{"timestamp":1742400900000,"open":561.872,"high":561.999,"low":561.416,"close":561.872,"volume":0.0989999994635582},{"timestamp":1742400960000,"open":561.361,"high":561.927,"low":561.361,"close":561.416,"volume":0.06300000101327896},{"timestamp":1742401020000,"open":561.861,"high":561.872,"low":561.394,"close":561.394,"volume":0.05400000140070915},{"timestamp":1742401080000,"open":561.949,"high":561.949,"low":561.449,"close":561.905,"volume":0.04500000178813934},{"timestamp":1742401140000,"open":561.499,"high":561.938,"low":561.383,"close":561.449,"volume":0.07199999690055847},{"timestamp":1742401200000,"open":561.999,"high":561.999,"low":561.361,"close":561.361,"volume":0.12600000202655792},{"timestamp":1742401260000,"open":561.883,"high":561.999,"low":561.383,"close":561.883,"volume":0.11699999868869781},{"timestamp":1742401320000,"open":561.372,"high":561.916,"low":561.372,"close":561.372,"volume":0.07200100272893906},{"timestamp":1742401380000,"open":561.949,"high":561.949,"low":561.372,"close":561.372,"volume":0.09000000357627869},{"timestamp":1742401440000,"open":561.927,"high":561.999,"low":560.938,"close":561.916,"volume":0.15299999713897705},{"timestamp":1742401500000,"open":561.449,"high":561.999,"low":561.394,"close":561.394,"volume":0.0989999994635582},{"timestamp":1742401560000,"open":561.938,"high":561.938,"low":561.372,"close":561.405,"volume":0.17100200057029724},{"timestamp":1742401620000,"open":561.999,"high":561.999,"low":561.361,"close":561.449,"volume":0.1260010004043579},{"timestamp":1742401680000,"open":561.938,"high":561.999,"low":561.361,"close":561.999,"volume":0.0989999994635582},{"timestamp":1742401740000,"open":561.394,"high":561.894,"low":560.883,"close":560.927,"volume":0.14399999380111694}]