[{"timestamp":1742371500000,"open":565.379,"high":565.772,"low":565.379,"close":565.574,"volume":0.0014400000218302011},{"timestamp":1742371560000,"open":565.763,"high":565.963,"low":565.763,"close":565.77,"volume":0.00107999995816499},{"timestamp":1742371620000,"open":565.969,"high":566.189,"low":565.969,"close":566.155,"volume":0.00107999995816499},{"timestamp":1742371680000,"open":566.569,"high":567.17,"low":566.56,"close":566.971,"volume":0.003599999938160181},{"timestamp":1742371740000,"open":567.169,"high":567.169,"low":566.958,"close":567.169,"volume":0.0017999999690800905},{"timestamp":1742371800000,"open":567.155,"high":567.169,"low":566.567,"close":566.574,"volume":0.003599999938160181},{"timestamp":1742371860000,"open":566.375,"high":566.753,"low":566.163,"close":566.574,"volume":0.00215999991632998},{"timestamp":1742371920000,"open":566.766,"high":566.776,"low":565.964,"close":565.979,"volume":0.00395999988541007},{"timestamp":1742371980000,"open":565.989,"high":565.989,"low":565.165,"close":565.767,"volume":0.005760000087320805},{"timestamp":1742372040000,"open":565.779,"high":565.779,"low":564.953,"close":565.389,"volume":0.007199999876320362},{"timestamp":1742372100000,"open":565.567,"high":565.567,"low":565.164,"close":565.367,"volume":0.0032399999909102917},{"timestamp":1742372160000,"open":565.167,"high":565.355,"low":565.167,"close":565.355,"volume":0.0017999999690800905},{"timestamp":1742372220000,"open":565.365,"high":565.569,"low":565.356,"close":565.569,"volume":0.00215999991632998},{"timestamp":1742372280000,"open":565.568,"high":565.989,"low":565.568,"close":565.769,"volume":0.006479999981820583},{"timestamp":1742372340000,"open":565.955,"high":566.179,"low":565.753,"close":565.958,"volume":0.009359999559819698},{"timestamp":1742372400000,"open":565.957,"high":566.373,"low":565.954,"close":566.367,"volume":0.003599999938160181},{"timestamp":1742372460000,"open":566.389,"high":566.389,"low":566.355,"close":566.368,"volume":0.00791999977082014},{"timestamp":1742372520000,"open":566.376,"high":566.378,"low":566.361,"close":566.363,"volume":0.002520000096410513},{"timestamp":1742372580000,"open":566.365,"high":566.367,"low":565.773,"close":565.773,"volume":0.00215999991632998},{"timestamp":1742372640000,"open":565.566,"high":565.778,"low":565.566,"close":565.589,"volume":0.0017999999690800905},{"timestamp":1742372700000,"open":565.758,"high":565.774,"low":565.167,"close":565.37,"volume":0.00431999983265996},{"timestamp":1742372760000,"open":564.964,"high":564.964,"low":564.769,"close":564.769,"volume":0.0017999999690800905},{"timestamp":1742372820000,"open":564.962,"high":565.175,"low":564.96,"close":564.96,"volume":0.002520000096410513},{"timestamp":1742372880000,"open":565.173,"high":565.377,"low":565.153,"close":565.371,"volume":0.00395999988541007},{"timestamp":1742372940000,"open":565.376,"high":565.576,"low":565.16,"close":565.16,"volume":0.0032399999909102917},{"timestamp":1742373000000,"open":564.958,"high":564.976,"low":564.758,"close":564.774,"volume":0.00395999988541007},{"timestamp":1742373060000,"open":564.957,"high":565.169,"low":564.955,"close":565.158,"volume":0.0028800000436604023},{"timestamp":1742373120000,"open":565.167,"high":565.379,"low":564.953,"close":565.159,"volume":0.004679999779909849},{"timestamp":1742373180000,"open":565.176,"high":565.176,"low":564.969,"close":565.169,"volume":0.0017999999690800905},{"timestamp":1742373240000,"open":565.179,"high":565.378,"low":565.154,"close":565.17,"volume":0.005760000087320805},{"timestamp":1742373300000,"open":564.967,"high":565.166,"low":564.569,"close":564.778,"volume":0.002520000096410513},{"timestamp":1742373360000,"open":564.969,"high":564.969,"low":564.772,"close":564.772,"volume":0.0014400000218302011},{"timestamp":1742373420000,"open":564.963,"high":564.974,"low":564.758,"close":564.776,"volume":0.0017999999690800905},{"timestamp":1742373480000,"open":564.569,"high":564.569,"low":564.569,"close":564.569,"volume":0.0003600000054575503},{"timestamp":1742373540000,"open":564.566,"high":564.962,"low":564.566,"close":564.772,"volume":0.0014400000218302011},{"timestamp":1742373600000,"open":564.76,"high":564.768,"low":564.361,"close":564.361,"volume":0.002520000096410513},{"timestamp":1742373660000,"open":564.162,"high":564.379,"low":563.966,"close":563.977,"volume":0.005760000087320805},{"timestamp":1742373720000,"open":563.766,"high":563.789,"low":563.565,"close":563.789,"volume":0.0017999999690800905},{"timestamp":1742373780000,"open":563.767,"high":563.977,"low":563.758,"close":563.779,"volume":0.003599999938160181},{"timestamp":1742373840000,"open":563.778,"high":563.789,"low":563.372,"close":563.372,"volume":0.0028800000436604023},{"timestamp":1742373900000,"open":563.572,"high":563.767,"low":563.359,"close":563.767,"volume":0.002520000096410513},{"timestamp":1742373960000,"open":563.769,"high":563.978,"low":563.756,"close":563.766,"volume":0.003599999938160181},{"timestamp":1742374020000,"open":563.566,"high":563.979,"low":563.566,"close":563.953,"volume":0.00215999991632998},{"timestamp":1742374080000,"open":563.971,"high":563.971,"low":563.971,"close":563.971,"volume":0.0003600000054575503},{"timestamp":1742374140000,"open":564.174,"high":564.571,"low":564.156,"close":564.565,"volume":0.0032399999909102917},{"timestamp":1742374200000,"open":564.355,"high":564.377,"low":563.989,"close":563.989,"volume":0.0028800000436604023},{"timestamp":1742374260000,"open":563.973,"high":564.189,"low":563.955,"close":564.189,"volume":0.003599999938160181},{"timestamp":1742374320000,"open":563.989,"high":563.989,"low":563.755,"close":563.755,"volume":0.00215999991632998},{"timestamp":1742374380000,"open":563.567,"high":563.954,"low":563.567,"close":563.954,"volume":0.0014400000218302011},{"timestamp":1742374440000,"open":563.778,"high":563.778,"low":563.566,"close":563.567,"volume":0.00215999991632998},{"timestamp":1742374500000,"open":563.373,"high":563.373,"low":562.959,"close":563.167,"volume":0.0032399999909102917},{"timestamp":1742374560000,"open":563.363,"high":563.564,"low":563.356,"close":563.368,"volume":0.00215999991632998},{"timestamp":1742374620000,"open":563.569,"high":563.77,"low":563.566,"close":563.589,"volume":0.0014400000218302011},{"timestamp":1742374680000,"open":563.556,"high":563.575,"low":563.355,"close":563.567,"volume":0.00215999991632998},{"timestamp":1742374740000,"open":563.367,"high":563.755,"low":563.367,"close":563.755,"volume":0.00107999995816499},{"timestamp":1742374800000,"open":563.561,"high":563.568,"low":563.365,"close":563.365,"volume":0.00107999995816499},{"timestamp":1742374860000,"open":563.165,"high":563.17,"low":562.953,"close":562.959,"volume":0.00431999983265996},{"timestamp":1742374920000,"open":562.964,"high":562.964,"low":562.759,"close":562.759,"volume":0.0017999999690800905},{"timestamp":1742374980000,"open":563.155,"high":563.772,"low":563.153,"close":563.772,"volume":0.00395999988541007},{"timestamp":1742375040000,"open":563.778,"high":563.779,"low":563.555,"close":563.769,"volume":0.0014400000218302011},{"timestamp":1742375100000,"open":563.765,"high":563.956,"low":563.562,"close":563.562,"volume":0.004679999779909849},{"timestamp":1742375160000,"open":563.768,"high":564.162,"low":563.576,"close":564.162,"volume":0.003599999938160181},{"timestamp":1742375220000,"open":564.378,"high":565.179,"low":564.378,"close":565.179,"volume":0.003599999938160181},{"timestamp":1742375280000,"open":565.367,"high":565.367,"low":564.753,"close":564.757,"volume":0.003599999938160181},{"timestamp":1742375340000,"open":564.978,"high":565.164,"low":564.954,"close":564.968,"volume":0.003599999938160181},{"timestamp":1742375400000,"open":564.973,"high":565.167,"low":564.76,"close":564.766,"volume":0.002520000096410513},{"timestamp":1742375460000,"open":564.566,"high":564.566,"low":564.566,"close":564.566,"volume":0.0003600000054575503},{"timestamp":1742375520000,"open":564.577,"high":564.779,"low":564.36,"close":564.776,"volume":0.005040000192821026},{"timestamp":1742375580000,"open":564.576,"high":564.777,"low":564.366,"close":564.366,"volume":0.00395999988541007},{"timestamp":1742375640000,"open":564.169,"high":564.379,"low":564.16,"close":564.377,"volume":0.003599999938160181},{"timestamp":1742375760000,"open":564.576,"high":564.577,"low":564.164,"close":564.164,"volume":0.004679999779909849},{"timestamp":1742375820000,"open":564.369,"high":564.389,"low":564.163,"close":564.163,"volume":0.003599999938160181},{"timestamp":1742375880000,"open":563.979,"high":564.364,"low":563.959,"close":564.177,"volume":0.00863999966531992},{"timestamp":1742375940000,"open":564.16,"high":564.369,"low":563.958,"close":563.958,"volume":0.0017999999690800905},{"timestamp":1742376000000,"open":563.966,"high":564.377,"low":563.955,"close":564.157,"volume":0.003599999938160181},{"timestamp":1742376060000,"open":563.962,"high":564.364,"low":563.758,"close":564.364,"volume":0.0032399999909102917},{"timestamp":1742376120000,"open":564.168,"high":564.365,"low":563.96,"close":563.969,"volume":0.003599999938160181},{"timestamp":1742376180000,"open":564.155,"high":564.364,"low":563.968,"close":564.364,"volume":0.0017999999690800905},{"timestamp":1742376240000,"open":564.553,"high":564.571,"low":564.179,"close":564.571,"volume":0.0032399999909102917},{"timestamp":1742376300000,"open":564.372,"high":564.372,"low":563.955,"close":564.177,"volume":0.0017999999690800905},{"timestamp":1742376360000,"open":564.169,"high":564.176,"low":564.157,"close":564.157,"volume":0.00107999995816499},{"timestamp":1742376420000,"open":564.171,"high":564.369,"low":564.164,"close":564.164,"volume":0.0014400000218302011},{"timestamp":1742376480000,"open":564.368,"high":564.368,"low":563.762,"close":563.762,"volume":0.00791999977082014},{"timestamp":1742376540000,"open":563.571,"high":563.978,"low":563.571,"close":563.771,"volume":0.003599999938160181},{"timestamp":1742376600000,"open":563.771,"high":563.976,"low":563.564,"close":563.757,"volume":0.005040000192821026},{"timestamp":1742376660000,"open":563.573,"high":563.775,"low":563.573,"close":563.759,"volume":0.00215999991632998},{"timestamp":1742376720000,"open":563.963,"high":564.358,"low":563.778,"close":564.358,"volume":0.003019999945536256},{"timestamp":1742376780000,"open":564.168,"high":564.375,"low":563.958,"close":563.968,"volume":0.0032399999909102917},{"timestamp":1742376840000,"open":563.989,"high":564.157,"low":563.757,"close":563.967,"volume":0.003599999938160181},{"timestamp":1742376900000,"open":564.166,"high":564.166,"low":563.957,"close":563.957,"volume":0.00107999995816499},{"timestamp":1742376960000,"open":563.765,"high":563.989,"low":563.756,"close":563.968,"volume":0.003599999938160181},{"timestamp":1742377020000,"open":563.976,"high":564.379,"low":563.762,"close":564.379,"volume":0.005040000192821026},{"timestamp":1742377080000,"open":564.389,"high":564.574,"low":564.156,"close":564.365,"volume":0.006120000034570694},{"timestamp":1742377140000,"open":564.166,"high":564.369,"low":564.166,"close":564.368,"volume":0.0017999999690800905},{"timestamp":1742377200000,"open":564.379,"high":564.572,"low":564.365,"close":564.561,"volume":0.002520000096410513},{"timestamp":1742377260000,"open":564.374,"high":564.768,"low":564.169,"close":564.371,"volume":0.005040000192821026},{"timestamp":1742377320000,"open":564.156,"high":564.389,"low":564.156,"close":564.389,"volume":0.002520000096410513},{"timestamp":1742377380000,"open":564.553,"high":564.556,"low":564.378,"close":564.556,"volume":0.00107999995816499},{"timestamp":1742377500000,"open":564.364,"high":564.57,"low":564.364,"close":564.57,"volume":0.0007200000109151006},{"timestamp":1742377560000,"open":564.556,"high":564.768,"low":564.556,"close":564.57,"volume":0.0014400000218302011},{"timestamp":1742377620000,"open":564.565,"high":564.565,"low":564.565,"close":564.565,"volume":0.0003600000054575503},{"timestamp":1742377680000,"open":564.57,"high":564.773,"low":564.358,"close":564.575,"volume":0.007199999876320362},{"timestamp":1742377740000,"open":564.779,"high":564.789,"low":564.556,"close":564.556,"volume":0.00395999988541007},{"timestamp":1742377800000,"open":564.577,"high":564.77,"low":564.554,"close":564.554,"volume":0.0014400000218302011},{"timestamp":1742377860000,"open":564.76,"high":564.779,"low":564.563,"close":564.566,"volume":0.0075599998235702515},{"timestamp":1742377920000,"open":564.775,"high":564.975,"low":564.567,"close":564.961,"volume":0.0028800000436604023},{"timestamp":1742377980000,"open":564.762,"high":564.774,"low":564.565,"close":564.565,"volume":0.00107999995816499},{"timestamp":1742378040000,"open":564.567,"high":564.579,"low":564.367,"close":564.566,"volume":0.0017999999690800905},{"timestamp":1742378100000,"open":564.374,"high":564.576,"low":564.163,"close":564.163,"volume":0.002520000096410513},{"timestamp":1742378160000,"open":564.166,"high":564.589,"low":564.166,"close":564.567,"volume":0.002520000096410513},{"timestamp":1742378220000,"open":564.771,"high":564.771,"low":564.567,"close":564.567,"volume":0.0007200000109151006},{"timestamp":1742378280000,"open":564.57,"high":564.57,"low":564.366,"close":564.372,"volume":0.00215999991632998},{"timestamp":1742378340000,"open":564.374,"high":564.389,"low":564.164,"close":564.164,"volume":0.002520000096410513},{"timestamp":1742378400000,"open":564.153,"high":564.169,"low":564.153,"close":564.169,"volume":0.0014400000218302011},{"timestamp":1742378460000,"open":564.173,"high":564.173,"low":563.974,"close":563.974,"volume":0.0007200000109151006},{"timestamp":1742378520000,"open":563.964,"high":564.369,"low":563.964,"close":564.357,"volume":0.0028800000436604023},{"timestamp":1742378580000,"open":564.158,"high":564.579,"low":564.158,"close":564.579,"volume":0.007199999876320362},{"timestamp":1742378640000,"open":564.567,"high":564.769,"low":564.554,"close":564.769,"volume":0.002520000096410513},{"timestamp":1742378700000,"open":564.764,"high":564.767,"low":564.558,"close":564.756,"volume":0.00215999991632998},{"timestamp":1742378760000,"open":564.578,"high":564.775,"low":564.578,"close":564.775,"volume":0.00107999995816499},{"timestamp":1742378820000,"open":564.554,"high":564.765,"low":564.554,"close":564.762,"volume":0.0014400000218302011},{"timestamp":1742378880000,"open":564.567,"high":564.764,"low":564.567,"close":564.764,"volume":0.0007200000109151006},{"timestamp":1742378940000,"open":564.768,"high":564.973,"low":564.759,"close":564.966,"volume":0.002520000096410513},{"timestamp":1742379000000,"open":564.975,"high":565.574,"low":564.975,"close":565.176,"volume":0.008419999852776527},{"timestamp":1742379060000,"open":565.166,"high":565.37,"low":565.166,"close":565.37,"volume":0.0017999999690800905},{"timestamp":1742379120000,"open":565.564,"high":565.566,"low":565.168,"close":565.566,"volume":0.003379999892786145},{"timestamp":1742379180000,"open":565.565,"high":565.565,"low":565.356,"close":565.356,"volume":0.00107999995816499},{"timestamp":1742379240000,"open":565.567,"high":565.979,"low":565.189,"close":565.761,"volume":0.006479999981820583},{"timestamp":1742379300000,"open":565.978,"high":566.169,"low":565.956,"close":566.169,"volume":0.0032399999909102917},{"timestamp":1742379360000,"open":565.964,"high":565.976,"low":565.765,"close":565.976,"volume":0.0017999999690800905},{"timestamp":1742379420000,"open":565.775,"high":565.969,"low":565.763,"close":565.969,"volume":0.0017999999690800905},{"timestamp":1742379480000,"open":565.971,"high":566.156,"low":565.971,"close":566.156,"volume":0.0007200000109151006},{"timestamp":1742379540000,"open":566.169,"high":566.389,"low":566.169,"close":566.389,"volume":0.00107999995816499},{"timestamp":1742379600000,"open":566.176,"high":566.365,"low":566.169,"close":566.365,"volume":0.0014400000218302011},{"timestamp":1742379660000,"open":566.179,"high":566.366,"low":565.967,"close":566.366,"volume":0.00431999983265996},{"timestamp":1742379720000,"open":566.176,"high":566.762,"low":566.176,"close":566.762,"volume":0.0007200000109151006},{"timestamp":1742379780000,"open":566.569,"high":566.569,"low":566.569,"close":566.569,"volume":0.0003600000054575503},{"timestamp":1742379840000,"open":566.557,"high":566.974,"low":566.557,"close":566.765,"volume":0.00431999983265996},{"timestamp":1742379900000,"open":566.966,"high":567.573,"low":566.966,"close":567.573,"volume":0.002520000096410513},{"timestamp":1742379960000,"open":567.763,"high":567.776,"low":566.555,"close":566.555,"volume":0.003599999938160181},{"timestamp":1742380020000,"open":566.763,"high":566.763,"low":566.76,"close":566.762,"volume":0.0014400000218302011},{"timestamp":1742380080000,"open":566.778,"high":566.974,"low":566.767,"close":566.767,"volume":0.00107999995816499},{"timestamp":1742380140000,"open":566.754,"high":566.754,"low":566.567,"close":566.567,"volume":0.0014400000218302011},{"timestamp":1742380200000,"open":566.773,"high":566.773,"low":566.361,"close":566.574,"volume":0.003599999938160181},{"timestamp":1742380260000,"open":566.57,"high":566.775,"low":566.554,"close":566.557,"volume":0.0017999999690800905},{"timestamp":1742380320000,"open":566.363,"high":566.568,"low":566.356,"close":566.373,"volume":0.0032399999909102917},{"timestamp":1742380380000,"open":566.37,"high":566.37,"low":566.154,"close":566.365,"volume":0.00431999983265996},{"timestamp":1742380440000,"open":566.171,"high":566.575,"low":566.171,"close":566.553,"volume":0.00395999988541007},{"timestamp":1742380500000,"open":566.558,"high":566.775,"low":566.558,"close":566.775,"volume":0.00107999995816499},{"timestamp":1742380560000,"open":566.563,"high":566.567,"low":566.563,"close":566.567,"volume":0.0007200000109151006},{"timestamp":1742380680000,"open":566.362,"high":566.589,"low":566.358,"close":566.358,"volume":0.0014400000218302011},{"timestamp":1742380740000,"open":566.563,"high":566.757,"low":566.353,"close":566.757,"volume":0.006120000034570694},{"timestamp":1742380800000,"open":566.574,"high":566.989,"low":566.37,"close":566.974,"volume":0.006120000034570694},{"timestamp":1742380860000,"open":566.962,"high":567.164,"low":566.96,"close":567.164,"volume":0.0014400000218302011},{"timestamp":1742380920000,"open":566.972,"high":567.177,"low":566.756,"close":566.966,"volume":0.0032399999909102917},{"timestamp":1742380980000,"open":566.763,"high":566.978,"low":566.754,"close":566.756,"volume":0.00395999988541007},{"timestamp":1742381040000,"open":566.777,"high":566.777,"low":566.761,"close":566.763,"volume":0.0017999999690800905},{"timestamp":1742381100000,"open":566.779,"high":566.969,"low":566.758,"close":566.969,"volume":0.00107999995816499},{"timestamp":1742381160000,"open":566.759,"high":566.762,"low":566.567,"close":566.567,"volume":0.00107999995816499},{"timestamp":1742381220000,"open":566.753,"high":566.967,"low":566.753,"close":566.967,"volume":0.0017999999690800905},{"timestamp":1742381280000,"open":567.171,"high":567.171,"low":566.764,"close":566.764,"volume":0.0028800000436604023},{"timestamp":1742381340000,"open":566.964,"high":566.964,"low":566.764,"close":566.764,"volume":0.0007200000109151006},{"timestamp":1742381400000,"open":566.574,"high":566.761,"low":566.565,"close":566.565,"volume":0.00107999995816499},{"timestamp":1742381460000,"open":566.768,"high":566.768,"low":566.579,"close":566.767,"volume":0.00107999995816499},{"timestamp":1742381520000,"open":566.568,"high":566.568,"low":566.568,"close":566.568,"volume":0.0003600000054575503},{"timestamp":1742381580000,"open":566.756,"high":566.77,"low":566.564,"close":566.767,"volume":0.00215999991632998},{"timestamp":1742381640000,"open":566.767,"high":566.771,"low":566.566,"close":566.568,"volume":0.002520000096410513},{"timestamp":1742381700000,"open":566.357,"high":566.357,"low":565.963,"close":566.353,"volume":0.003599999938160181},{"timestamp":1742381760000,"open":566.168,"high":566.366,"low":566.163,"close":566.163,"volume":0.00107999995816499},{"timestamp":1742381880000,"open":566.389,"high":566.389,"low":566.368,"close":566.368,"volume":0.0007200000109151006},{"timestamp":1742381940000,"open":566.575,"high":566.575,"low":566.368,"close":566.368,"volume":0.0014400000218302011},{"timestamp":1742382000000,"open":566.372,"high":566.373,"low":566.166,"close":566.166,"volume":0.00395999988541007},{"timestamp":1742382060000,"open":565.969,"high":565.969,"low":565.563,"close":565.563,"volume":0.0017999999690800905},{"timestamp":1742382120000,"open":565.564,"high":565.564,"low":565.564,"close":565.564,"volume":0.0003600000054575503},{"timestamp":1742382180000,"open":565.573,"high":566.379,"low":565.573,"close":566.376,"volume":0.0066200001165270805},{"timestamp":1742382240000,"open":566.567,"high":566.779,"low":566.553,"close":566.779,"volume":0.0032399999909102917},{"timestamp":1742382300000,"open":566.574,"high":566.574,"low":566.359,"close":566.359,"volume":0.0028800000436604023},{"timestamp":1742382360000,"open":566.179,"high":566.566,"low":566.179,"close":566.354,"volume":0.0017999999690800905},{"timestamp":1742382420000,"open":566.367,"high":566.589,"low":566.356,"close":566.556,"volume":0.00215999991632998},{"timestamp":1742382480000,"open":566.555,"high":566.555,"low":566.369,"close":566.369,"volume":0.00107999995816499},{"timestamp":1742382600000,"open":566.363,"high":566.563,"low":566.354,"close":566.371,"volume":0.00431999983265996},{"timestamp":1742382660000,"open":566.37,"high":566.989,"low":566.354,"close":566.766,"volume":0.008999999612569809},{"timestamp":1742382720000,"open":566.776,"high":566.977,"low":566.553,"close":566.973,"volume":0.00431999983265996},{"timestamp":1742382780000,"open":567.169,"high":567.169,"low":566.962,"close":566.971,"volume":0.0028800000436604023},{"timestamp":1742382840000,"open":566.967,"high":566.969,"low":566.562,"close":566.968,"volume":0.004679999779909849},{"timestamp":1742382900000,"open":567.163,"high":567.562,"low":567.153,"close":567.153,"volume":0.006479999981820583},{"timestamp":1742382960000,"open":567.353,"high":567.389,"low":567.153,"close":567.165,"volume":0.00827999971807003},{"timestamp":1742383080000,"open":567.378,"high":567.569,"low":567.378,"close":567.569,"volume":0.0007200000109151006},{"timestamp":1742383140000,"open":567.389,"high":567.389,"low":567.163,"close":567.163,"volume":0.0007200000109151006},{"timestamp":1742383200000,"open":566.976,"high":567.162,"low":566.963,"close":566.973,"volume":0.0014400000218302011},{"timestamp":1742383260000,"open":566.964,"high":566.964,"low":566.779,"close":566.953,"volume":0.0014400000218302011},{"timestamp":1742383320000,"open":566.756,"high":566.968,"low":566.756,"close":566.968,"volume":0.0014400000218302011},{"timestamp":1742383380000,"open":566.761,"high":566.779,"low":566.761,"close":566.779,"volume":0.0007200000109151006},{"timestamp":1742383500000,"open":566.776,"high":566.979,"low":566.755,"close":566.776,"volume":0.004679999779909849},{"timestamp":1742383560000,"open":566.755,"high":566.767,"low":566.579,"close":566.763,"volume":0.0014400000218302011},{"timestamp":1742383620000,"open":566.577,"high":566.769,"low":566.577,"close":566.769,"volume":0.0014400000218302011},{"timestamp":1742383680000,"open":566.967,"high":566.967,"low":566.766,"close":566.766,"volume":0.0014400000218302011},{"timestamp":1742383740000,"open":566.57,"high":566.772,"low":566.553,"close":566.771,"volume":0.00431999983265996},{"timestamp":1742383800000,"open":566.556,"high":566.767,"low":566.554,"close":566.565,"volume":0.0017999999690800905},{"timestamp":1742383860000,"open":566.774,"high":567.379,"low":566.553,"close":567.364,"volume":0.003599999938160181},{"timestamp":1742383920000,"open":567.16,"high":567.16,"low":566.958,"close":566.975,"volume":0.00107999995816499},{"timestamp":1742383980000,"open":566.973,"high":566.973,"low":566.973,"close":566.973,"volume":0.0003600000054575503},{"timestamp":1742384040000,"open":566.97,"high":566.97,"low":566.769,"close":566.769,"volume":0.00107999995816499},{"timestamp":1742384100000,"open":566.779,"high":566.779,"low":566.764,"close":566.772,"volume":0.003599999938160181},{"timestamp":1742384160000,"open":566.76,"high":566.779,"low":566.563,"close":566.563,"volume":0.004679999779909849},{"timestamp":1742384220000,"open":566.771,"high":566.772,"low":566.757,"close":566.766,"volume":0.0017999999690800905},{"timestamp":1742384280000,"open":566.959,"high":567.367,"low":566.959,"close":567.367,"volume":0.00395999988541007},{"timestamp":1742384340000,"open":567.364,"high":567.589,"low":567.364,"close":567.379,"volume":0.002520000096410513},{"timestamp":1742384400000,"open":567.156,"high":567.368,"low":567.156,"close":567.163,"volume":0.0014400000218302011},{"timestamp":1742384460000,"open":567.389,"high":567.389,"low":567.158,"close":567.365,"volume":0.004679999779909849},{"timestamp":1742384520000,"open":567.164,"high":567.373,"low":566.765,"close":566.779,"volume":0.006120000034570694},{"timestamp":1742384580000,"open":566.765,"high":566.768,"low":566.759,"close":566.768,"volume":0.0014400000218302011},{"timestamp":1742384700000,"open":566.589,"high":566.589,"low":565.566,"close":565.566,"volume":0.005040000192821026},{"timestamp":1742384760000,"open":565.361,"high":565.368,"low":564.963,"close":565.175,"volume":0.0017999999690800905},{"timestamp":1742384820000,"open":564.969,"high":565.17,"low":564.959,"close":564.976,"volume":0.0014400000218302011},{"timestamp":1742384880000,"open":564.969,"high":565.175,"low":564.769,"close":564.956,"volume":0.00395999988541007},{"timestamp":1742384940000,"open":564.759,"high":564.975,"low":564.366,"close":564.567,"volume":0.006120000034570694},{"timestamp":1742385000000,"open":564.377,"high":564.771,"low":564.377,"close":564.764,"volume":0.002520000096410513},{"timestamp":1742385120000,"open":564.564,"high":564.763,"low":564.564,"close":564.763,"volume":0.00107999995816499},{"timestamp":1742385180000,"open":564.563,"high":564.578,"low":564.367,"close":564.578,"volume":0.0014400000218302011},{"timestamp":1742385240000,"open":564.568,"high":564.568,"low":564.356,"close":564.365,"volume":0.0014400000218302011},{"timestamp":1742385300000,"open":564.366,"high":564.569,"low":564.353,"close":564.377,"volume":0.0017999999690800905},{"timestamp":1742385360000,"open":564.366,"high":564.766,"low":564.353,"close":564.558,"volume":0.0075599998235702515},{"timestamp":1742385420000,"open":564.776,"high":564.776,"low":564.561,"close":564.769,"volume":0.0017999999690800905},{"timestamp":1742385480000,"open":564.565,"high":565.167,"low":564.565,"close":565.166,"volume":0.003599999938160181},{"timestamp":1742385540000,"open":564.97,"high":564.97,"low":564.365,"close":564.589,"volume":0.002520000096410513},{"timestamp":1742385600000,"open":564.575,"high":564.575,"low":563.755,"close":563.755,"volume":0.002520000096410513},{"timestamp":1742385660000,"open":563.589,"high":563.589,"low":563.589,"close":563.589,"volume":0.0003600000054575503},{"timestamp":1742385720000,"open":563.563,"high":563.789,"low":563.358,"close":563.761,"volume":0.003599999938160181},{"timestamp":1742385780000,"open":563.775,"high":563.779,"low":563.758,"close":563.774,"volume":0.00215999991632998},{"timestamp":1742385840000,"open":563.579,"high":563.778,"low":563.559,"close":563.563,"volume":0.003599999938160181},{"timestamp":1742385900000,"open":563.572,"high":563.573,"low":563.569,"close":563.569,"volume":0.00107999995816499},{"timestamp":1742385960000,"open":563.365,"high":563.389,"low":563.165,"close":563.369,"volume":0.0017999999690800905},{"timestamp":1742386020000,"open":563.169,"high":563.368,"low":563.169,"close":563.177,"volume":0.0017999999690800905},{"timestamp":1742386080000,"open":563.368,"high":563.368,"low":563.16,"close":563.16,"volume":0.0007200000109151006},{"timestamp":1742386140000,"open":563.355,"high":563.378,"low":563.166,"close":563.367,"volume":0.00215999991632998},{"timestamp":1742386200000,"open":563.189,"high":563.389,"low":563.166,"close":563.36,"volume":0.005040000192821026},{"timestamp":1742386260000,"open":563.164,"high":563.367,"low":563.164,"close":563.365,"volume":0.0017999999690800905},{"timestamp":1742386320000,"open":563.378,"high":563.378,"low":563.378,"close":563.378,"volume":0.0003600000054575503},{"timestamp":1742386380000,"open":563.372,"high":563.372,"low":563.372,"close":563.372,"volume":0.0003600000054575503},{"timestamp":1742386440000,"open":563.163,"high":563.367,"low":563.155,"close":563.166,"volume":0.0014400000218302011},{"timestamp":1742386500000,"open":563.167,"high":563.174,"low":562.967,"close":563.174,"volume":0.0017999999690800905},{"timestamp":1742386560000,"open":563.569,"high":563.767,"low":563.558,"close":563.558,"volume":0.00107999995816499},{"timestamp":1742386620000,"open":563.363,"high":563.575,"low":563.363,"close":563.566,"volume":0.0014400000218302011},{"timestamp":1742386680000,"open":563.367,"high":563.774,"low":563.357,"close":563.578,"volume":0.0028800000436604023},{"timestamp":1742386740000,"open":563.369,"high":563.369,"low":563.369,"close":563.369,"volume":0.0003600000054575503},{"timestamp":1742386800000,"open":563.389,"high":563.567,"low":563.362,"close":563.567,"volume":0.00107999995816499},{"timestamp":1742386860000,"open":563.567,"high":563.768,"low":563.567,"close":563.768,"volume":0.00107999995816499},{"timestamp":1742386920000,"open":563.577,"high":563.577,"low":563.564,"close":563.564,"volume":0.0007200000109151006},{"timestamp":1742387100000,"open":563.569,"high":563.569,"low":563.161,"close":563.379,"volume":0.00215999991632998},{"timestamp":1742387160000,"open":563.364,"high":563.379,"low":562.955,"close":563.379,"volume":0.002520000096410513},{"timestamp":1742387220000,"open":563.356,"high":563.568,"low":563.354,"close":563.357,"volume":0.005040000192821026},{"timestamp":1742387280000,"open":563.567,"high":563.579,"low":563.357,"close":563.579,"volume":0.0017999999690800905},{"timestamp":1742387340000,"open":563.378,"high":563.563,"low":563.378,"close":563.563,"volume":0.00107999995816499},{"timestamp":1742387400000,"open":563.363,"high":563.572,"low":563.363,"close":563.563,"volume":0.00107999995816499},{"timestamp":1742387460000,"open":563.367,"high":563.563,"low":563.367,"close":563.563,"volume":0.0007200000109151006},{"timestamp":1742387520000,"open":563.377,"high":563.562,"low":563.362,"close":563.362,"volume":0.00107999995816499},{"timestamp":1742387580000,"open":563.371,"high":563.563,"low":563.36,"close":563.36,"volume":0.0014400000218302011},{"timestamp":1742387640000,"open":563.364,"high":563.364,"low":563.166,"close":563.166,"volume":0.0014400000218302011},{"timestamp":1742387700000,"open":563.359,"high":563.369,"low":563.154,"close":563.154,"volume":0.0032399999909102917},{"timestamp":1742387760000,"open":563.389,"high":563.389,"low":563.158,"close":563.159,"volume":0.00107999995816499},{"timestamp":1742387820000,"open":562.957,"high":563.17,"low":562.954,"close":562.97,"volume":0.005040000192821026},{"timestamp":1742387880000,"open":563.153,"high":563.764,"low":563.153,"close":563.366,"volume":0.00215999991632998},{"timestamp":1742387940000,"open":563.375,"high":563.776,"low":563.358,"close":563.564,"volume":0.005760000087320805},{"timestamp":1742388000000,"open":563.566,"high":563.989,"low":563.563,"close":563.764,"volume":0.005760000087320805},{"timestamp":1742388060000,"open":563.979,"high":564.179,"low":563.76,"close":563.958,"volume":0.005760000087320805},{"timestamp":1742388120000,"open":564.165,"high":564.563,"low":564.16,"close":564.365,"volume":0.002520000096410513},{"timestamp":1742388180000,"open":564.575,"high":564.779,"low":564.558,"close":564.771,"volume":0.0017999999690800905},{"timestamp":1742388240000,"open":564.779,"high":564.959,"low":564.756,"close":564.959,"volume":0.0017999999690800905},{"timestamp":1742388300000,"open":564.974,"high":565.378,"low":564.974,"close":565.376,"volume":0.0075599998235702515},{"timestamp":1742388360000,"open":565.369,"high":565.564,"low":565.369,"close":565.556,"volume":0.0014400000218302011},{"timestamp":1742388420000,"open":565.558,"high":565.567,"low":565.377,"close":565.377,"volume":0.00107999995816499},{"timestamp":1742388480000,"open":565.356,"high":565.356,"low":565.356,"close":565.356,"volume":0.0003600000054575503},{"timestamp":1742388540000,"open":565.166,"high":565.166,"low":564.953,"close":564.956,"volume":0.0017999999690800905},{"timestamp":1742388600000,"open":564.97,"high":564.97,"low":564.97,"close":564.97,"volume":0.0003600000054575503},{"timestamp":1742388660000,"open":564.968,"high":565.389,"low":564.968,"close":565.389,"volume":0.002520000096410513},{"timestamp":1742388720000,"open":565.362,"high":565.362,"low":565.362,"close":565.362,"volume":0.0003600000054575503},{"timestamp":1742388780000,"open":565.365,"high":565.365,"low":565.365,"close":565.365,"volume":0.0003600000054575503},{"timestamp":1742388840000,"open":565.368,"high":565.368,"low":565.16,"close":565.171,"volume":0.0014400000218302011},{"timestamp":1742388900000,"open":565.166,"high":565.363,"low":565.166,"close":565.363,"volume":0.0014400000218302011},{"timestamp":1742388960000,"open":565.169,"high":565.178,"low":564.754,"close":564.975,"volume":0.005400000140070915},{"timestamp":1742389020000,"open":564.753,"high":564.773,"low":564.753,"close":564.773,"volume":0.0014400000218302011},{"timestamp":1742389080000,"open":564.765,"high":564.971,"low":564.754,"close":564.959,"volume":0.0028800000436604023},{"timestamp":1742389140000,"open":564.954,"high":564.963,"low":564.764,"close":564.764,"volume":0.0014400000218302011},{"timestamp":1742389200000,"open":564.965,"high":564.965,"low":564.554,"close":564.756,"volume":0.0014400000218302011},{"timestamp":1742389260000,"open":564.571,"high":564.771,"low":564.563,"close":564.77,"volume":0.00215999991632998},{"timestamp":1742389320000,"open":564.573,"high":564.779,"low":564.565,"close":564.779,"volume":0.00215999991632998},{"timestamp":1742389380000,"open":564.765,"high":564.765,"low":564.57,"close":564.574,"volume":0.00107999995816499},{"timestamp":1742389440000,"open":564.569,"high":564.569,"low":564.355,"close":564.355,"volume":0.0014400000218302011},{"timestamp":1742389500000,"open":564.365,"high":564.365,"low":564.365,"close":564.365,"volume":0.0003600000054575503},{"timestamp":1742389560000,"open":564.365,"high":564.579,"low":564.365,"close":564.577,"volume":0.0028800000436604023},{"timestamp":1742389620000,"open":564.562,"high":564.565,"low":564.361,"close":564.565,"volume":0.0014400000218302011},{"timestamp":1742389680000,"open":564.373,"high":564.589,"low":564.373,"close":564.589,"volume":0.0028800000436604023},{"timestamp":1742389740000,"open":564.366,"high":564.559,"low":564.366,"close":564.559,"volume":0.0007200000109151006},{"timestamp":1742389800000,"open":564.364,"high":564.375,"low":564.364,"close":564.375,"volume":0.00107999995816499},{"timestamp":1742389860000,"open":564.564,"high":564.564,"low":564.16,"close":564.177,"volume":0.002520000096410513},{"timestamp":1742389920000,"open":564.373,"high":564.574,"low":564.364,"close":564.377,"volume":0.0037400000728666782},{"timestamp":1742389980000,"open":564.169,"high":564.372,"low":564.163,"close":564.179,"volume":0.002520000096410513},{"timestamp":1742390040000,"open":564.366,"high":564.366,"low":563.977,"close":563.977,"volume":0.00107999995816499},{"timestamp":1742390100000,"open":563.769,"high":564.165,"low":563.758,"close":563.966,"volume":0.005040000192821026},{"timestamp":1742390160000,"open":563.956,"high":564.164,"low":563.762,"close":563.97,"volume":0.004679999779909849},{"timestamp":1742390220000,"open":564.163,"high":564.163,"low":563.957,"close":563.957,"volume":0.0007200000109151006},{"timestamp":1742390340000,"open":563.963,"high":564.166,"low":563.963,"close":563.964,"volume":0.00107999995816499},{"timestamp":1742390400000,"open":564.176,"high":564.379,"low":564.174,"close":564.379,"volume":0.00107999995816499},{"timestamp":1742390460000,"open":564.365,"high":564.379,"low":563.962,"close":563.978,"volume":0.006120000034570694},{"timestamp":1742390520000,"open":563.967,"high":563.975,"low":563.967,"close":563.975,"volume":0.0007200000109151006},{"timestamp":1742390640000,"open":564.16,"high":564.16,"low":563.959,"close":563.979,"volume":0.0014400000218302011},{"timestamp":1742390700000,"open":563.954,"high":563.954,"low":563.954,"close":563.954,"volume":0.0003600000054575503},{"timestamp":1742390760000,"open":563.964,"high":563.989,"low":563.777,"close":563.955,"volume":0.012600000016391277},{"timestamp":1742390820000,"open":563.974,"high":564.176,"low":563.756,"close":564.168,"volume":0.006479999981820583},{"timestamp":1742390880000,"open":563.961,"high":564.166,"low":563.957,"close":563.957,"volume":0.00107999995816499},{"timestamp":1742390940000,"open":563.989,"high":563.989,"low":563.755,"close":563.755,"volume":0.0028800000436604023},{"timestamp":1742391000000,"open":563.953,"high":563.979,"low":563.554,"close":563.775,"volume":0.009359999559819698},{"timestamp":1742391060000,"open":563.768,"high":563.966,"low":563.764,"close":563.959,"volume":0.0014400000218302011},{"timestamp":1742391120000,"open":563.775,"high":563.978,"low":563.76,"close":563.954,"volume":0.003599999938160181},{"timestamp":1742391180000,"open":563.959,"high":564.165,"low":563.959,"close":564.165,"volume":0.0007200000109151006},{"timestamp":1742391300000,"open":563.976,"high":564.168,"low":563.959,"close":563.959,"volume":0.002520000096410513},{"timestamp":1742391360000,"open":564.168,"high":564.169,"low":563.753,"close":563.753,"volume":0.0032399999909102917},{"timestamp":1742391420000,"open":563.755,"high":563.776,"low":563.755,"close":563.76,"volume":0.00107999995816499},{"timestamp":1742391480000,"open":563.76,"high":563.968,"low":563.754,"close":563.778,"volume":0.0032399999909102917},{"timestamp":1742391540000,"open":563.954,"high":564.179,"low":563.954,"close":564.165,"volume":0.0014400000218302011},{"timestamp":1742391600000,"open":564.355,"high":564.569,"low":564.355,"close":564.569,"volume":0.003599999938160181},{"timestamp":1742391660000,"open":564.361,"high":564.361,"low":564.361,"close":564.361,"volume":0.0003600000054575503},{"timestamp":1742391720000,"open":564.364,"high":564.57,"low":564.364,"close":564.57,"volume":0.0017999999690800905},{"timestamp":1742391780000,"open":564.555,"high":564.555,"low":564.354,"close":564.371,"volume":0.006120000034570694},{"timestamp":1742391840000,"open":564.369,"high":564.376,"low":563.767,"close":563.767,"volume":0.0032399999909102917},{"timestamp":1742391900000,"open":563.971,"high":563.971,"low":563.971,"close":563.971,"volume":0.0003600000054575503},{"timestamp":1742391960000,"open":563.966,"high":564.368,"low":563.754,"close":563.766,"volume":0.009720000438392162},{"timestamp":1742392020000,"open":563.979,"high":563.979,"low":563.755,"close":563.771,"volume":0.002520000096410513},{"timestamp":1742392080000,"open":563.957,"high":564.169,"low":563.768,"close":563.769,"volume":0.00215999991632998},{"timestamp":1742392140000,"open":563.954,"high":563.954,"low":563.754,"close":563.774,"volume":0.0017999999690800905},{"timestamp":1742392200000,"open":563.954,"high":563.967,"low":563.754,"close":563.757,"volume":0.0028800000436604023},{"timestamp":1742392260000,"open":563.563,"high":563.778,"low":563.355,"close":563.355,"volume":0.003599999938160181},{"timestamp":1742392320000,"open":563.37,"high":563.763,"low":563.355,"close":563.555,"volume":0.0028800000436604023},{"timestamp":1742392380000,"open":563.562,"high":563.967,"low":563.562,"close":563.763,"volume":0.00215999991632998},{"timestamp":1742392440000,"open":563.769,"high":564.189,"low":563.769,"close":563.968,"volume":0.0028800000436604023},{"timestamp":1742392500000,"open":563.968,"high":564.189,"low":563.968,"close":564.178,"volume":0.0028800000436604023},{"timestamp":1742392560000,"open":564.175,"high":564.572,"low":564.153,"close":564.56,"volume":0.00431999983265996},{"timestamp":1742392620000,"open":564.36,"high":564.574,"low":564.155,"close":564.574,"volume":0.005760000087320805},{"timestamp":1742392680000,"open":564.571,"high":564.766,"low":564.553,"close":564.553,"volume":0.00431999983265996},{"timestamp":1742392740000,"open":564.369,"high":564.562,"low":564.366,"close":564.562,"volume":0.0014400000218302011},{"timestamp":1742392800000,"open":564.358,"high":564.775,"low":564.358,"close":564.775,"volume":0.00215999991632998},{"timestamp":1742392860000,"open":564.778,"high":565.178,"low":564.778,"close":564.966,"volume":0.002520000096410513},{"timestamp":1742392920000,"open":564.771,"high":564.771,"low":564.766,"close":564.767,"volume":0.00107999995816499},{"timestamp":1742392980000,"open":564.762,"high":564.762,"low":564.762,"close":564.762,"volume":0.0003600000054575503},{"timestamp":1742393040000,"open":564.953,"high":564.989,"low":564.774,"close":564.989,"volume":0.0017999999690800905},{"timestamp":1742393100000,"open":564.962,"high":565.389,"low":564.962,"close":565.389,"volume":0.0014400000218302011},{"timestamp":1742393160000,"open":565.571,"high":565.571,"low":565.571,"close":565.571,"volume":0.0003600000054575503},{"timestamp":1742393220000,"open":565.774,"high":565.774,"low":565.573,"close":565.573,"volume":0.0014400000218302011},{"timestamp":1742393280000,"open":565.376,"high":565.575,"low":565.168,"close":565.389,"volume":0.004679999779909849},{"timestamp":1742393340000,"open":565.357,"high":565.974,"low":565.357,"close":565.969,"volume":0.00863999966531992},{"timestamp":1742393400000,"open":565.968,"high":565.971,"low":565.763,"close":565.776,"volume":0.00431999983265996},{"timestamp":1742393460000,"open":565.963,"high":566.168,"low":565.758,"close":566.168,"volume":0.00215999991632998},{"timestamp":1742393520000,"open":565.975,"high":565.975,"low":565.56,"close":565.764,"volume":0.00395999988541007},{"timestamp":1742393580000,"open":565.96,"high":566.179,"low":565.956,"close":565.974,"volume":0.00431999983265996},{"timestamp":1742393640000,"open":565.964,"high":565.966,"low":565.755,"close":565.758,"volume":0.005760000087320805},{"timestamp":1742393700000,"open":565.968,"high":565.968,"low":565.968,"close":565.968,"volume":0.0003600000054575503},{"timestamp":1742393760000,"open":565.761,"high":565.769,"low":565.166,"close":565.356,"volume":0.005040000192821026},{"timestamp":1742393820000,"open":565.364,"high":565.579,"low":565.158,"close":565.158,"volume":0.006120000034570694},{"timestamp":1742393880000,"open":565.171,"high":565.171,"low":565.165,"close":565.165,"volume":0.0007200000109151006},{"timestamp":1742393940000,"open":564.966,"high":565.376,"low":564.965,"close":565.376,"volume":0.0028800000436604023},{"timestamp":1742394000000,"open":565.356,"high":565.356,"low":565.356,"close":565.356,"volume":0.0003600000054575503},{"timestamp":1742394060000,"open":565.169,"high":565.373,"low":565.161,"close":565.364,"volume":0.0014400000218302011},{"timestamp":1742394120000,"open":565.179,"high":565.379,"low":565.157,"close":565.174,"volume":0.0032399999909102917},{"timestamp":1742394180000,"open":565.154,"high":565.154,"low":565.154,"close":565.154,"volume":0.0003600000054575503},{"timestamp":1742394240000,"open":565.371,"high":565.371,"low":565.371,"close":565.371,"volume":0.0003600000054575503},{"timestamp":1742394360000,"open":565.367,"high":565.367,"low":565.156,"close":565.363,"volume":0.0032399999909102917},{"timestamp":1742394420000,"open":565.369,"high":565.369,"low":565.369,"close":565.369,"volume":0.0003600000054575503},{"timestamp":1742394480000,"open":565.374,"high":565.374,"low":565.155,"close":565.157,"volume":0.00215999991632998},{"timestamp":1742394540000,"open":565.379,"high":565.379,"low":565.158,"close":565.189,"volume":0.004679999779909849},{"timestamp":1742394600000,"open":565.375,"high":565.564,"low":565.154,"close":565.362,"volume":0.003599999938160181},{"timestamp":1742394660000,"open":565.553,"high":565.555,"low":565.363,"close":565.555,"volume":0.0017999999690800905},{"timestamp":1742394720000,"open":565.56,"high":565.776,"low":565.56,"close":565.767,"volume":0.00215999991632998},{"timestamp":1742394780000,"open":565.576,"high":565.989,"low":565.565,"close":565.768,"volume":0.003599999938160181},{"timestamp":1742394840000,"open":565.771,"high":565.771,"low":565.57,"close":565.756,"volume":0.0017999999690800905},{"timestamp":1742394900000,"open":565.579,"high":565.579,"low":565.576,"close":565.576,"volume":0.0007200000109151006},{"timestamp":1742394960000,"open":565.575,"high":565.763,"low":565.565,"close":565.758,"volume":0.0014400000218302011},{"timestamp":1742395020000,"open":565.953,"high":565.971,"low":565.566,"close":565.566,"volume":0.00431999983265996},{"timestamp":1742395080000,"open":565.778,"high":565.965,"low":565.367,"close":565.367,"volume":0.0032399999909102917},{"timestamp":1742395140000,"open":565.559,"high":565.573,"low":565.557,"close":565.557,"volume":0.00107999995816499},{"timestamp":1742395200000,"open":565.768,"high":565.768,"low":565.566,"close":565.569,"volume":0.00215999991632998},{"timestamp":1742395260000,"open":565.777,"high":565.968,"low":565.555,"close":565.555,"volume":0.005040000192821026},{"timestamp":1742395320000,"open":565.758,"high":565.776,"low":565.56,"close":565.573,"volume":0.003599999938160181},{"timestamp":1742395380000,"open":565.762,"high":565.762,"low":565.762,"close":565.762,"volume":0.0003600000054575503},{"timestamp":1742395440000,"open":565.767,"high":565.767,"low":565.562,"close":565.562,"volume":0.00107999995816499},{"timestamp":1742395500000,"open":565.756,"high":565.779,"low":565.569,"close":565.779,"volume":0.0017999999690800905},{"timestamp":1742395560000,"open":565.576,"high":565.576,"low":565.576,"close":565.576,"volume":0.0003600000054575503},{"timestamp":1742395620000,"open":565.767,"high":565.767,"low":565.57,"close":565.57,"volume":0.0007200000109151006},{"timestamp":1742395680000,"open":565.765,"high":565.789,"low":565.566,"close":565.769,"volume":0.006120000034570694},{"timestamp":1742395740000,"open":565.568,"high":565.957,"low":565.566,"close":565.957,"volume":0.003599999938160181},{"timestamp":1742395800000,"open":565.976,"high":566.379,"low":565.966,"close":566.169,"volume":0.002520000096410513},{"timestamp":1742395860000,"open":566.365,"high":566.365,"low":566.158,"close":566.158,"volume":0.0007200000109151006},{"timestamp":1742395920000,"open":566.355,"high":566.575,"low":566.355,"close":566.365,"volume":0.0032399999909102917},{"timestamp":1742395980000,"open":566.557,"high":566.566,"low":566.355,"close":566.355,"volume":0.0014400000218302011},{"timestamp":1742396040000,"open":566.354,"high":566.567,"low":566.354,"close":566.564,"volume":0.0028800000436604023},{"timestamp":1742396100000,"open":566.354,"high":566.578,"low":566.155,"close":566.155,"volume":0.004679999779909849},{"timestamp":1742396160000,"open":565.969,"high":566.174,"low":565.965,"close":566.156,"volume":0.0032399999909102917},{"timestamp":1742396220000,"open":566.367,"high":566.389,"low":566.157,"close":566.163,"volume":0.0028800000436604023},{"timestamp":1742396280000,"open":566.376,"high":566.376,"low":565.962,"close":565.962,"volume":0.005400000140070915},{"timestamp":1742396340000,"open":566.179,"high":566.366,"low":565.964,"close":566.366,"volume":0.0032399999909102917},{"timestamp":1742396400000,"open":566.171,"high":566.171,"low":565.979,"close":566.164,"volume":0.00215999991632998},{"timestamp":1742396460000,"open":565.964,"high":566.369,"low":565.958,"close":566.359,"volume":0.0028800000436604023},{"timestamp":1742396520000,"open":566.564,"high":566.566,"low":566.563,"close":566.566,"volume":0.00107999995816499},{"timestamp":1742396580000,"open":566.579,"high":566.579,"low":566.364,"close":566.364,"volume":0.003599999938160181},{"timestamp":1742396640000,"open":566.171,"high":566.189,"low":565.958,"close":566.189,"volume":0.005400000140070915},{"timestamp":1742396700000,"open":566.376,"high":566.376,"low":566.166,"close":566.364,"volume":0.00107999995816499},{"timestamp":1742396760000,"open":566.166,"high":566.573,"low":566.166,"close":566.573,"volume":0.0017999999690800905},{"timestamp":1742396820000,"open":566.579,"high":566.769,"low":566.555,"close":566.763,"volume":0.003599999938160181},{"timestamp":1742396880000,"open":566.764,"high":566.974,"low":566.764,"close":566.962,"volume":0.0028800000436604023},{"timestamp":1742396940000,"open":566.768,"high":567.361,"low":566.765,"close":567.361,"volume":0.00791999977082014},{"timestamp":1742397000000,"open":567.361,"high":567.378,"low":567.164,"close":567.362,"volume":0.002520000096410513},{"timestamp":1742397060000,"open":567.372,"high":567.375,"low":567.158,"close":567.358,"volume":0.005400000140070915},{"timestamp":1742397120000,"open":567.164,"high":567.36,"low":567.164,"close":567.36,"volume":0.0014400000218302011},{"timestamp":1742397180000,"open":567.357,"high":567.367,"low":567.353,"close":567.362,"volume":0.002520000096410513},{"timestamp":1742397240000,"open":567.361,"high":567.366,"low":567.358,"close":567.358,"volume":0.00107999995816499},{"timestamp":1742397360000,"open":567.368,"high":567.368,"low":567.165,"close":567.166,"volume":0.00215999991632998},{"timestamp":1742397420000,"open":567.162,"high":567.168,"low":567.162,"close":567.168,"volume":0.0007200000109151006},{"timestamp":1742397540000,"open":566.959,"high":566.959,"low":566.572,"close":566.763,"volume":0.0014400000218302011},{"timestamp":1742397600000,"open":566.574,"high":566.971,"low":566.57,"close":566.769,"volume":0.0017999999690800905},{"timestamp":1742397660000,"open":566.753,"high":566.955,"low":566.753,"close":566.77,"volume":0.0017999999690800905},{"timestamp":1742397720000,"open":566.568,"high":566.568,"low":566.355,"close":566.377,"volume":0.0017999999690800905},{"timestamp":1742397780000,"open":566.36,"high":566.36,"low":566.36,"close":566.36,"volume":0.0003600000054575503},{"timestamp":1742397840000,"open":566.167,"high":566.566,"low":566.164,"close":566.363,"volume":0.00431999983265996},{"timestamp":1742397900000,"open":566.379,"high":566.766,"low":566.354,"close":566.765,"volume":0.006479999981820583},{"timestamp":1742397960000,"open":566.766,"high":567.169,"low":566.763,"close":566.976,"volume":0.0032399999909102917},{"timestamp":1742398020000,"open":566.766,"high":566.975,"low":566.766,"close":566.975,"volume":0.00107999995816499},{"timestamp":1742398080000,"open":566.956,"high":566.974,"low":566.76,"close":566.76,"volume":0.0028800000436604023},{"timestamp":1742398140000,"open":566.976,"high":566.977,"low":566.966,"close":566.977,"volume":0.0014400000218302011},{"timestamp":1742398200000,"open":566.965,"high":567.178,"low":566.564,"close":566.564,"volume":0.00215999991632998},{"timestamp":1742398260000,"open":566.567,"high":566.779,"low":566.376,"close":566.579,"volume":0.005040000192821026},{"timestamp":1742398320000,"open":566.779,"high":566.779,"low":566.557,"close":566.765,"volume":0.002520000096410513},{"timestamp":1742398380000,"open":566.777,"high":566.779,"low":566.564,"close":566.76,"volume":0.002520000096410513},{"timestamp":1742398440000,"open":566.759,"high":566.769,"low":566.759,"close":566.764,"volume":0.0014400000218302011},{"timestamp":1742398500000,"open":566.755,"high":566.755,"low":566.358,"close":566.358,"volume":0.0014400000218302011},{"timestamp":1742398560000,"open":566.369,"high":566.579,"low":566.354,"close":566.555,"volume":0.004679999779909849},{"timestamp":1742398620000,"open":566.575,"high":566.575,"low":566.364,"close":566.37,"volume":0.00107999995816499},{"timestamp":1742398680000,"open":566.567,"high":566.976,"low":566.356,"close":566.976,"volume":0.005400000140070915},{"timestamp":1742398740000,"open":566.964,"high":566.964,"low":566.759,"close":566.759,"volume":0.0014400000218302011},{"timestamp":1742398800000,"open":566.779,"high":566.979,"low":566.753,"close":566.753,"volume":0.005760000087320805},{"timestamp":1742398860000,"open":566.974,"high":566.974,"low":566.758,"close":566.775,"volume":0.002520000096410513},{"timestamp":1742398920000,"open":566.771,"high":566.958,"low":566.763,"close":566.763,"volume":0.00107999995816499},{"timestamp":1742398980000,"open":566.959,"high":566.977,"low":566.759,"close":566.977,"volume":0.0032399999909102917},{"timestamp":1742399040000,"open":566.958,"high":567.189,"low":566.957,"close":566.966,"volume":0.0028800000436604023},{"timestamp":1742399100000,"open":567.175,"high":567.175,"low":566.959,"close":567.173,"volume":0.00107999995816499},{"timestamp":1742399160000,"open":567.162,"high":567.179,"low":566.957,"close":567.176,"volume":0.002520000096410513},{"timestamp":1742399220000,"open":567.16,"high":567.16,"low":566.764,"close":566.765,"volume":0.0032399999909102917},{"timestamp":1742399280000,"open":566.772,"high":567.168,"low":566.772,"close":566.974,"volume":0.00395999988541007},{"timestamp":1742399400000,"open":567.153,"high":567.179,"low":566.967,"close":566.974,"volume":0.0017999999690800905},{"timestamp":1742399460000,"open":566.964,"high":567.168,"low":566.953,"close":566.953,"volume":0.0014400000218302011},{"timestamp":1742399520000,"open":566.971,"high":567.177,"low":566.956,"close":567.167,"volume":0.00395999988541007},{"timestamp":1742399580000,"open":567.358,"high":567.379,"low":567.358,"close":567.365,"volume":0.002520000096410513},{"timestamp":1742399640000,"open":567.367,"high":567.57,"low":567.359,"close":567.554,"volume":0.005040000192821026},{"timestamp":1742399700000,"open":567.361,"high":567.589,"low":567.354,"close":567.559,"volume":0.00395999988541007},{"timestamp":1742399760000,"open":567.554,"high":567.763,"low":567.354,"close":567.573,"volume":0.00395999988541007},{"timestamp":1742399820000,"open":567.367,"high":567.556,"low":567.179,"close":567.179,"volume":0.00215999991632998},{"timestamp":1742399880000,"open":567.157,"high":567.175,"low":566.956,"close":566.968,"volume":0.002520000096410513},{"timestamp":1742399940000,"open":567.162,"high":567.171,"low":566.956,"close":566.964,"volume":0.003599999938160181},{"timestamp":1742400000000,"open":566.769,"high":566.968,"low":566.589,"close":566.589,"volume":0.003599999938160181},{"timestamp":1742400060000,"open":566.566,"high":566.578,"low":566.359,"close":566.362,"volume":0.0032399999909102917},{"timestamp":1742400240000,"open":566.353,"high":566.378,"low":566.163,"close":566.378,"volume":0.0014400000218302011},{"timestamp":1742400300000,"open":566.166,"high":566.369,"low":566.166,"close":566.359,"volume":0.0014400000218302011},{"timestamp":1742400360000,"open":566.565,"high":566.579,"low":566.353,"close":566.353,"volume":0.00215999991632998},{"timestamp":1742400420000,"open":566.566,"high":566.57,"low":566.355,"close":566.567,"volume":0.0028800000436604023},{"timestamp":1742400480000,"open":566.564,"high":566.573,"low":566.362,"close":566.389,"volume":0.002300000051036477},{"timestamp":1742400540000,"open":566.359,"high":566.372,"low":566.157,"close":566.171,"volume":0.004679999779909849},{"timestamp":1742400600000,"open":566.365,"high":566.565,"low":566.355,"close":566.358,"volume":0.003599999938160181},{"timestamp":1742400660000,"open":566.565,"high":566.569,"low":566.565,"close":566.569,"volume":0.0007200000109151006},{"timestamp":1742400720000,"open":566.772,"high":567.369,"low":566.772,"close":567.172,"volume":0.005040000192821026},{"timestamp":1742400780000,"open":567.367,"high":567.367,"low":566.954,"close":566.954,"volume":0.0017999999690800905},{"timestamp":1742400840000,"open":566.956,"high":567.361,"low":566.956,"close":567.153,"volume":0.0028800000436604023},{"timestamp":1742400900000,"open":567.168,"high":567.364,"low":567.159,"close":567.179,"volume":0.0017999999690800905},{"timestamp":1742400960000,"open":567.166,"high":567.167,"low":566.96,"close":566.96,"volume":0.002520000096410513},{"timestamp":1742401020000,"open":566.961,"high":566.975,"low":566.768,"close":566.96,"volume":0.00215999991632998},{"timestamp":1742401080000,"open":566.979,"high":566.979,"low":566.769,"close":566.971,"volume":0.0017999999690800905},{"timestamp":1742401140000,"open":566.969,"high":566.969,"low":566.96,"close":566.96,"volume":0.003599999938160181}]