[{"timestamp":1742391000000,"open":530.627,"high":530.627,"low":528.027,"close":530.177,"volume":0.335999995470047},{"timestamp":1742391060000,"open":530.177,"high":530.177,"low":528.527,"close":528.527,"volume":0.2879999876022339},{"timestamp":1742391120000,"open":528.527,"high":529.687,"low":528.527,"close":529.437,"volume":0.3840000033378601},{"timestamp":1742391180000,"open":529.437,"high":530.647,"low":529.427,"close":529.577,"volume":0.47999998927116394},{"timestamp":1742391240000,"open":529.427,"high":530.447,"low":527.957,"close":527.957,"volume":0.1679999977350235},{"timestamp":1742391300000,"open":530.287,"high":530.407,"low":527.957,"close":530.407,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":530.407,"high":530.407,"low":528.367,"close":529.827,"volume":0.6000000238418579},{"timestamp":1742391420000,"open":529.827,"high":530.547,"low":529.827,"close":530.547,"volume":0.2160000056028366},{"timestamp":1742391480000,"open":530.547,"high":531.507,"low":530.547,"close":531.507,"volume":0.335999995470047},{"timestamp":1742391540000,"open":531.307,"high":531.527,"low":531.057,"close":531.527,"volume":0.19200000166893005},{"timestamp":1742391600000,"open":531.317,"high":531.317,"low":528.917,"close":529.407,"volume":0.2879999876022339},{"timestamp":1742391660000,"open":531.007,"high":531.027,"low":529.077,"close":531.027,"volume":0.1679999977350235},{"timestamp":1742391720000,"open":531.057,"high":531.107,"low":531.057,"close":531.057,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":529.727,"high":531.797,"low":529.727,"close":531.657,"volume":0.11999999731779099},{"timestamp":1742391840000,"open":531.657,"high":531.807,"low":529.727,"close":531.667,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":531.877,"high":532.457,"low":531.877,"close":532.247,"volume":0.40799999237060547},{"timestamp":1742391960000,"open":532.247,"high":532.507,"low":531.677,"close":531.947,"volume":0.3840000033378601},{"timestamp":1742392020000,"open":532.667,"high":533.527,"low":531.947,"close":533.187,"volume":0.3840000033378601},{"timestamp":1742392080000,"open":533.377,"high":533.377,"low":532.997,"close":532.997,"volume":0.1679999977350235},{"timestamp":1742392140000,"open":533.007,"high":533.257,"low":532.187,"close":532.187,"volume":0.23999999463558197},{"timestamp":1742392200000,"open":532.697,"high":532.747,"low":532.187,"close":532.647,"volume":0.3840000033378601},{"timestamp":1742392260000,"open":532.687,"high":532.697,"low":532.687,"close":532.697,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":532.917,"high":533.107,"low":532.697,"close":533.007,"volume":0.335999995470047},{"timestamp":1742392380000,"open":533.217,"high":533.497,"low":533.007,"close":533.337,"volume":0.4320000112056732},{"timestamp":1742392440000,"open":533.467,"high":534.327,"low":533.467,"close":534.117,"volume":0.6000000238418579},{"timestamp":1742392500000,"open":534.237,"high":534.237,"low":534.097,"close":534.237,"volume":0.2160000056028366},{"timestamp":1742392560000,"open":534.347,"high":534.507,"low":534.227,"close":534.507,"volume":0.2639999985694885},{"timestamp":1742392620000,"open":534.697,"high":534.697,"low":534.697,"close":534.697,"volume":0.024000000208616257},{"timestamp":1742392680000,"open":534.707,"high":534.947,"low":534.507,"close":534.597,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":534.597,"high":534.597,"low":534.247,"close":534.247,"volume":0.1679999977350235},{"timestamp":1742392800000,"open":534.407,"high":534.677,"low":534.407,"close":534.677,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":534.677,"high":535.057,"low":534.677,"close":534.807,"volume":0.4320000112056732},{"timestamp":1742392920000,"open":534.877,"high":535.447,"low":534.877,"close":535.237,"volume":0.2160000056028366},{"timestamp":1742392980000,"open":535.237,"high":535.237,"low":535.137,"close":535.177,"volume":0.2879999876022339},{"timestamp":1742393040000,"open":535.187,"high":535.197,"low":534.697,"close":534.697,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":534.697,"high":535.177,"low":534.697,"close":534.777,"volume":0.2639999985694885},{"timestamp":1742393160000,"open":534.787,"high":535.327,"low":534.777,"close":535.107,"volume":0.40799999237060547},{"timestamp":1742393220000,"open":535.107,"high":535.407,"low":535.107,"close":535.127,"volume":0.1679999977350235},{"timestamp":1742393280000,"open":535.127,"high":535.127,"low":535.127,"close":535.127,"volume":0.09600000083446503},{"timestamp":1742393340000,"open":535.277,"high":535.277,"low":534.797,"close":534.797,"volume":0.11999999731779099},{"timestamp":1742393400000,"open":534.797,"high":535.257,"low":534.797,"close":534.797,"volume":0.3840000033378601},{"timestamp":1742393460000,"open":534.797,"high":535.067,"low":534.797,"close":534.917,"volume":0.2160000056028366},{"timestamp":1742393520000,"open":535.147,"high":535.147,"low":534.797,"close":535.127,"volume":0.2160000056028366},{"timestamp":1742393580000,"open":535.127,"high":535.127,"low":535.127,"close":535.127,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":535.127,"high":535.127,"low":534.927,"close":534.927,"volume":0.19200000166893005},{"timestamp":1742393700000,"open":534.927,"high":535.197,"low":534.927,"close":535.027,"volume":0.23999999463558197},{"timestamp":1742393760000,"open":535.027,"high":535.027,"low":534.997,"close":534.997,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":534.997,"high":534.997,"low":534.407,"close":534.407,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":534.407,"high":534.777,"low":534.407,"close":534.537,"volume":0.335999995470047},{"timestamp":1742393940000,"open":534.537,"high":535.027,"low":534.407,"close":534.697,"volume":0.5040000081062317},{"timestamp":1742394000000,"open":534.697,"high":534.957,"low":534.697,"close":534.737,"volume":0.2639999985694885},{"timestamp":1742394060000,"open":534.907,"high":535.177,"low":534.907,"close":534.917,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":534.917,"high":534.917,"low":534.917,"close":534.917,"volume":0.024000000208616257},{"timestamp":1742394180000,"open":535.217,"high":535.597,"low":534.917,"close":535.597,"volume":0.40799999237060547},{"timestamp":1742394240000,"open":535.597,"high":535.597,"low":535.297,"close":535.297,"volume":0.1679999977350235},{"timestamp":1742394300000,"open":535.297,"high":535.297,"low":535.297,"close":535.297,"volume":0.09600000083446503},{"timestamp":1742394360000,"open":535.297,"high":535.357,"low":535.297,"close":535.297,"volume":0.2160000056028366},{"timestamp":1742394420000,"open":535.237,"high":535.497,"low":535.237,"close":535.237,"volume":0.19200000166893005},{"timestamp":1742394480000,"open":535.237,"high":535.237,"low":535.237,"close":535.237,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":535.037,"high":535.037,"low":534.917,"close":534.917,"volume":0.07199999690055847},{"timestamp":1742394600000,"open":534.917,"high":535.107,"low":534.917,"close":534.927,"volume":0.40799999237060547},{"timestamp":1742394660000,"open":534.927,"high":535.237,"low":534.927,"close":534.927,"volume":0.11999999731779099},{"timestamp":1742394720000,"open":534.927,"high":535.127,"low":534.927,"close":535.127,"volume":0.1679999977350235},{"timestamp":1742394780000,"open":535.127,"high":535.207,"low":535.127,"close":535.207,"volume":0.07199999690055847},{"timestamp":1742394840000,"open":535.247,"high":535.247,"low":534.917,"close":534.917,"volume":0.07199999690055847},{"timestamp":1742394900000,"open":535.077,"high":535.077,"low":534.747,"close":534.747,"volume":0.1679999977350235},{"timestamp":1742394960000,"open":534.747,"high":534.747,"low":534.517,"close":534.517,"volume":0.1679999977350235},{"timestamp":1742395020000,"open":534.517,"high":534.517,"low":534.517,"close":534.517,"volume":0.04800000041723251},{"timestamp":1742395080000,"open":535.027,"high":535.067,"low":534.517,"close":534.587,"volume":0.4320000112056732},{"timestamp":1742395140000,"open":534.947,"high":534.947,"low":534.517,"close":534.517,"volume":0.14399999380111694},{"timestamp":1742395200000,"open":534.517,"high":534.517,"low":534.517,"close":534.517,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":534.517,"high":534.517,"low":534.477,"close":534.477,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":534.477,"high":534.477,"low":534.477,"close":534.477,"volume":0.07199999690055847},{"timestamp":1742395380000,"open":534.677,"high":534.677,"low":534.477,"close":534.477,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":534.477,"high":534.537,"low":534.477,"close":534.477,"volume":0.09600000083446503},{"timestamp":1742395500000,"open":534.537,"high":534.537,"low":534.377,"close":534.377,"volume":0.2639999985694885},{"timestamp":1742395560000,"open":534.377,"high":534.377,"low":534.147,"close":534.147,"volume":0.19200000166893005},{"timestamp":1742395620000,"open":534.227,"high":534.227,"low":534.147,"close":534.217,"volume":0.11999999731779099},{"timestamp":1742395680000,"open":534.447,"high":534.687,"low":534.217,"close":534.227,"volume":0.2639999985694885},{"timestamp":1742395740000,"open":534.247,"high":534.517,"low":534.247,"close":534.517,"volume":0.1679999977350235},{"timestamp":1742395800000,"open":534.537,"high":534.747,"low":534.537,"close":534.747,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":534.747,"high":534.747,"low":534.317,"close":534.317,"volume":0.1679999977350235},{"timestamp":1742395920000,"open":534.307,"high":534.307,"low":534.157,"close":534.157,"volume":0.19200000166893005},{"timestamp":1742395980000,"open":534.157,"high":534.207,"low":534.157,"close":534.207,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":534.157,"high":534.157,"low":534.157,"close":534.157,"volume":0.024000000208616257},{"timestamp":1742396100000,"open":534.317,"high":534.337,"low":534.317,"close":534.337,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":534.597,"high":534.597,"low":534.337,"close":534.337,"volume":0.2160000056028366},{"timestamp":1742396220000,"open":534.407,"high":534.497,"low":534.157,"close":534.307,"volume":0.2879999876022339},{"timestamp":1742396280000,"open":534.157,"high":534.437,"low":534.157,"close":534.437,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":534.437,"high":534.437,"low":534.267,"close":534.267,"volume":0.07199999690055847},{"timestamp":1742396400000,"open":534.457,"high":534.457,"low":534.267,"close":534.447,"volume":0.19200000166893005},{"timestamp":1742396520000,"open":534.447,"high":534.717,"low":534.447,"close":534.667,"volume":0.14399999380111694},{"timestamp":1742396580000,"open":534.667,"high":534.827,"low":534.617,"close":534.717,"volume":0.19200000166893005},{"timestamp":1742396640000,"open":534.757,"high":534.867,"low":534.757,"close":534.767,"volume":0.09600000083446503},{"timestamp":1742396700000,"open":534.857,"high":534.887,"low":534.857,"close":534.887,"volume":0.04800000041723251},{"timestamp":1742396760000,"open":534.757,"high":534.827,"low":534.717,"close":534.827,"volume":0.14399999380111694},{"timestamp":1742396820000,"open":534.827,"high":534.987,"low":534.827,"close":534.827,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":534.917,"high":534.917,"low":534.767,"close":534.827,"volume":0.09600000083446503},{"timestamp":1742396940000,"open":534.827,"high":535.377,"low":534.827,"close":535.317,"volume":0.31200000643730164},{"timestamp":1742397000000,"open":535.307,"high":535.777,"low":535.307,"close":535.777,"volume":0.1679999977350235},{"timestamp":1742397060000,"open":535.787,"high":536.017,"low":535.787,"close":536.017,"volume":0.14399999380111694},{"timestamp":1742397120000,"open":536.027,"high":536.027,"low":535.807,"close":535.807,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":535.807,"high":535.807,"low":535.647,"close":535.647,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":535.647,"high":535.647,"low":535.647,"close":535.647,"volume":0.04800000041723251},{"timestamp":1742397300000,"open":535.697,"high":535.697,"low":535.557,"close":535.557,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":535.407,"high":535.407,"low":534.787,"close":534.827,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":534.787,"high":534.787,"low":534.247,"close":534.257,"volume":0.2879999876022339},{"timestamp":1742397480000,"open":534.247,"high":534.417,"low":533.507,"close":534.147,"volume":0.3840000033378601},{"timestamp":1742397540000,"open":534.147,"high":534.147,"low":533.917,"close":533.917,"volume":0.23999999463558197},{"timestamp":1742397600000,"open":533.917,"high":533.917,"low":533.917,"close":533.917,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":533.967,"high":534.757,"low":533.917,"close":534.687,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":534.897,"high":534.897,"low":534.487,"close":534.487,"volume":0.1679999977350235},{"timestamp":1742397840000,"open":533.977,"high":533.977,"low":533.977,"close":533.977,"volume":0.024000000208616257},{"timestamp":1742397900000,"open":533.977,"high":534.267,"low":533.127,"close":534.027,"volume":0.40799999237060547},{"timestamp":1742397960000,"open":534.087,"high":534.627,"low":534.027,"close":534.307,"volume":0.5519999861717224},{"timestamp":1742398020000,"open":534.367,"high":534.657,"low":534.307,"close":534.377,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":534.707,"high":535.297,"low":534.707,"close":534.727,"volume":0.31200000643730164},{"timestamp":1742398140000,"open":534.817,"high":534.827,"low":534.817,"close":534.827,"volume":0.09600000083446503},{"timestamp":1742398200000,"open":534.837,"high":534.937,"low":534.387,"close":534.387,"volume":0.19200000166893005},{"timestamp":1742398260000,"open":534.387,"high":534.667,"low":534.247,"close":534.367,"volume":0.3840000033378601},{"timestamp":1742398320000,"open":534.377,"high":534.667,"low":534.377,"close":534.667,"volume":0.04800000041723251},{"timestamp":1742398380000,"open":534.667,"high":534.667,"low":534.377,"close":534.647,"volume":0.31200000643730164},{"timestamp":1742398440000,"open":534.647,"high":534.647,"low":534.307,"close":534.307,"volume":0.09600000083446503},{"timestamp":1742398500000,"open":534.357,"high":534.357,"low":534.357,"close":534.357,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":534.357,"high":534.357,"low":534.057,"close":534.057,"volume":0.09600000083446503},{"timestamp":1742398620000,"open":534.297,"high":534.297,"low":534.297,"close":534.297,"volume":0.04800000041723251},{"timestamp":1742398680000,"open":534.417,"high":534.887,"low":534.207,"close":534.887,"volume":0.5040000081062317},{"timestamp":1742398740000,"open":534.887,"high":534.887,"low":534.697,"close":534.697,"volume":0.07199999690055847},{"timestamp":1742398800000,"open":534.697,"high":534.747,"low":534.557,"close":534.557,"volume":0.2160000056028366},{"timestamp":1742398860000,"open":534.427,"high":534.547,"low":534.427,"close":534.547,"volume":0.07199999690055847},{"timestamp":1742398920000,"open":534.577,"high":534.897,"low":534.577,"close":534.757,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":534.757,"high":534.757,"low":534.517,"close":534.517,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":534.327,"high":534.327,"low":534.327,"close":534.327,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":534.417,"high":534.477,"low":534.417,"close":534.417,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":534.327,"high":534.327,"low":534.037,"close":534.037,"volume":0.19200000166893005},{"timestamp":1742399220000,"open":534.117,"high":534.427,"low":534.077,"close":534.077,"volume":0.31200000643730164},{"timestamp":1742399280000,"open":534.077,"high":534.427,"low":534.077,"close":534.357,"volume":0.1679999977350235},{"timestamp":1742399340000,"open":534.357,"high":534.697,"low":534.357,"close":534.697,"volume":0.23999999463558197},{"timestamp":1742399400000,"open":534.697,"high":535.017,"low":534.627,"close":534.977,"volume":0.3840000033378601},{"timestamp":1742399460000,"open":534.917,"high":535.217,"low":534.717,"close":535.127,"volume":0.31200000643730164},{"timestamp":1742399520000,"open":534.917,"high":535.337,"low":534.917,"close":535.327,"volume":0.7440000176429749},{"timestamp":1742399580000,"open":535.407,"high":535.467,"low":535.327,"close":535.327,"volume":0.1679999977350235},{"timestamp":1742399640000,"open":535.397,"high":535.617,"low":535.397,"close":535.497,"volume":0.2639999985694885},{"timestamp":1742399700000,"open":535.497,"high":535.727,"low":535.417,"close":535.427,"volume":0.31200000643730164},{"timestamp":1742399760000,"open":535.427,"high":535.567,"low":535.427,"close":535.427,"volume":0.2160000056028366},{"timestamp":1742399820000,"open":535.237,"high":535.237,"low":535.237,"close":535.237,"volume":0.09600000083446503},{"timestamp":1742399880000,"open":535.017,"high":535.027,"low":535.017,"close":535.027,"volume":0.07199999690055847},{"timestamp":1742399940000,"open":535.027,"high":535.027,"low":535.027,"close":535.027,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":535.027,"high":535.097,"low":535.017,"close":535.097,"volume":0.07199999690055847},{"timestamp":1742400060000,"open":535.097,"high":535.157,"low":535.097,"close":535.157,"volume":0.1679999977350235},{"timestamp":1742400120000,"open":535.257,"high":535.497,"low":535.257,"close":535.497,"volume":0.14399999380111694},{"timestamp":1742400180000,"open":535.497,"high":535.817,"low":535.497,"close":535.757,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":535.617,"high":535.687,"low":535.617,"close":535.687,"volume":0.09600000083446503},{"timestamp":1742400360000,"open":535.827,"high":536.017,"low":535.637,"close":535.637,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":535.637,"high":535.647,"low":535.637,"close":535.647,"volume":0.09600000083446503},{"timestamp":1742400480000,"open":535.647,"high":535.667,"low":535.647,"close":535.667,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":535.527,"high":535.627,"low":535.527,"close":535.627,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":535.627,"high":535.637,"low":535.527,"close":535.637,"volume":0.1679999977350235},{"timestamp":1742400660000,"open":535.637,"high":535.647,"low":535.637,"close":535.647,"volume":0.07199999690055847},{"timestamp":1742400720000,"open":535.527,"high":535.527,"low":535.447,"close":535.467,"volume":0.14399999380111694},{"timestamp":1742400780000,"open":535.447,"high":535.447,"low":534.907,"close":534.907,"volume":0.2639999985694885},{"timestamp":1742400840000,"open":534.907,"high":534.907,"low":534.817,"close":534.817,"volume":0.1679999977350235},{"timestamp":1742400900000,"open":534.797,"high":534.807,"low":534.797,"close":534.807,"volume":0.09600000083446503},{"timestamp":1742400960000,"open":534.817,"high":534.837,"low":534.707,"close":534.837,"volume":0.1679999977350235},{"timestamp":1742401020000,"open":534.877,"high":534.877,"low":534.837,"close":534.847,"volume":0.14399999380111694},{"timestamp":1742401080000,"open":534.847,"high":534.907,"low":534.837,"close":534.907,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":534.817,"high":534.927,"low":534.797,"close":534.867,"volume":0.19200000166893005},{"timestamp":1742401200000,"open":534.867,"high":534.867,"low":534.657,"close":534.777,"volume":0.2879999876022339},{"timestamp":1742401260000,"open":534.707,"high":534.777,"low":534.707,"close":534.777,"volume":0.04800000041723251},{"timestamp":1742401320000,"open":534.657,"high":534.787,"low":534.657,"close":534.787,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":534.797,"high":534.797,"low":534.797,"close":534.797,"volume":0.024000000208616257},{"timestamp":1742401440000,"open":534.777,"high":534.797,"low":534.447,"close":534.557,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":534.557,"high":534.557,"low":534.447,"close":534.447,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":534.457,"high":534.457,"low":534.457,"close":534.457,"volume":0.024000000208616257},{"timestamp":1742401620000,"open":534.457,"high":534.477,"low":534.457,"close":534.477,"volume":0.04800000041723251},{"timestamp":1742401680000,"open":534.477,"high":534.487,"low":534.477,"close":534.487,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":534.497,"high":534.717,"low":534.497,"close":534.717,"volume":0.1679999977350235},{"timestamp":1742401800000,"open":534.897,"high":534.987,"low":534.707,"close":534.707,"volume":0.1679999977350235},{"timestamp":1742401860000,"open":534.707,"high":534.707,"low":534.337,"close":534.447,"volume":0.2879999876022339},{"timestamp":1742401920000,"open":534.437,"high":534.447,"low":534.437,"close":534.447,"volume":0.04800000041723251},{"timestamp":1742402040000,"open":534.507,"high":534.507,"low":534.507,"close":534.507,"volume":0.024000000208616257},{"timestamp":1742402100000,"open":534.457,"high":534.657,"low":534.457,"close":534.457,"volume":0.07199999690055847},{"timestamp":1742402160000,"open":534.557,"high":534.557,"low":534.557,"close":534.557,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":534.587,"high":534.587,"low":534.587,"close":534.587,"volume":0.024000000208616257},{"timestamp":1742402340000,"open":534.657,"high":535.087,"low":534.657,"close":534.787,"volume":0.19200000166893005},{"timestamp":1742402400000,"open":534.787,"high":534.787,"low":534.557,"close":534.557,"volume":0.19200000166893005},{"timestamp":1742402520000,"open":534.557,"high":534.557,"low":534.557,"close":534.557,"volume":0.09600000083446503},{"timestamp":1742402580000,"open":534.557,"high":534.557,"low":534.237,"close":534.547,"volume":0.31200000643730164},{"timestamp":1742402640000,"open":534.557,"high":534.557,"low":534.547,"close":534.547,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":534.557,"high":534.557,"low":534.337,"close":534.547,"volume":0.09600000083446503},{"timestamp":1742402820000,"open":534.447,"high":534.447,"low":534.447,"close":534.447,"volume":0.07199999690055847},{"timestamp":1742403060000,"open":534.237,"high":534.397,"low":534.237,"close":534.237,"volume":0.09600000083446503},{"timestamp":1742403120000,"open":534.387,"high":534.387,"low":534.387,"close":534.387,"volume":0.024000000208616257},{"timestamp":1742403180000,"open":534.397,"high":534.467,"low":534.387,"close":534.427,"volume":0.2879999876022339},{"timestamp":1742403240000,"open":534.427,"high":534.427,"low":534.237,"close":534.237,"volume":0.19200000166893005},{"timestamp":1742403300000,"open":534.227,"high":534.227,"low":534.137,"close":534.137,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":533.977,"high":533.997,"low":533.927,"close":533.927,"volume":0.2639999985694885},{"timestamp":1742403420000,"open":533.927,"high":533.927,"low":533.647,"close":533.647,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":533.627,"high":533.627,"low":533.487,"close":533.547,"volume":0.2160000056028366},{"timestamp":1742403540000,"open":533.547,"high":533.557,"low":533.497,"close":533.557,"volume":0.09600000083446503},{"timestamp":1742403600000,"open":533.937,"high":533.937,"low":533.487,"close":533.757,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":533.937,"high":533.977,"low":533.877,"close":533.877,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":533.957,"high":533.957,"low":533.567,"close":533.567,"volume":0.2879999876022339},{"timestamp":1742403780000,"open":533.587,"high":533.587,"low":533.587,"close":533.587,"volume":0.04800000041723251},{"timestamp":1742403840000,"open":533.567,"high":533.567,"low":533.567,"close":533.567,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":533.637,"high":533.637,"low":533.537,"close":533.537,"volume":0.14399999380111694},{"timestamp":1742403960000,"open":533.327,"high":533.467,"low":533.217,"close":533.467,"volume":0.2639999985694885},{"timestamp":1742404020000,"open":533.577,"high":533.587,"low":533.577,"close":533.577,"volume":0.09600000083446503},{"timestamp":1742404080000,"open":533.407,"high":533.407,"low":533.167,"close":533.167,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":533.167,"high":533.167,"low":533.167,"close":533.167,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":533.177,"high":533.177,"low":533.177,"close":533.177,"volume":0.04800000041723251},{"timestamp":1742404320000,"open":533.307,"high":533.307,"low":532.947,"close":533.207,"volume":0.2639999985694885},{"timestamp":1742404380000,"open":533.227,"high":533.227,"low":533.167,"close":533.187,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":533.167,"high":533.167,"low":532.767,"close":533.067,"volume":0.19200000166893005},{"timestamp":1742404500000,"open":532.877,"high":532.887,"low":532.877,"close":532.887,"volume":0.09600000083446503},{"timestamp":1742404560000,"open":532.887,"high":532.887,"low":532.547,"close":532.547,"volume":0.2639999985694885},{"timestamp":1742404620000,"open":532.607,"high":532.797,"low":532.607,"close":532.607,"volume":0.2160000056028366},{"timestamp":1742404680000,"open":532.807,"high":533.167,"low":532.607,"close":532.967,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":532.787,"high":533.117,"low":532.787,"close":532.907,"volume":0.2160000056028366},{"timestamp":1742404800000,"open":532.977,"high":532.977,"low":532.977,"close":532.977,"volume":0.024000000208616257},{"timestamp":1742404860000,"open":532.977,"high":532.977,"low":532.927,"close":532.927,"volume":0.14399999380111694},{"timestamp":1742404920000,"open":532.897,"high":533.157,"low":532.897,"close":532.937,"volume":0.2160000056028366},{"timestamp":1742404980000,"open":532.897,"high":532.897,"low":532.897,"close":532.897,"volume":0.07199999690055847},{"timestamp":1742405040000,"open":532.897,"high":532.897,"low":532.547,"close":532.597,"volume":0.2639999985694885},{"timestamp":1742405100000,"open":532.687,"high":532.687,"low":532.347,"close":532.347,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":532.347,"high":532.347,"low":532.347,"close":532.347,"volume":0.04800000041723251},{"timestamp":1742405220000,"open":532.347,"high":532.447,"low":532.347,"close":532.447,"volume":0.09600000083446503},{"timestamp":1742405280000,"open":532.447,"high":532.447,"low":532.377,"close":532.377,"volume":0.11999999731779099},{"timestamp":1742405340000,"open":532.387,"high":532.387,"low":532.357,"close":532.357,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":532.347,"high":532.347,"low":532.037,"close":532.037,"volume":0.23999999463558197},{"timestamp":1742405460000,"open":532.037,"high":532.037,"low":531.987,"close":532.017,"volume":0.09600000083446503},{"timestamp":1742405520000,"open":532.017,"high":532.307,"low":531.787,"close":532.127,"volume":0.31200000643730164},{"timestamp":1742405580000,"open":532.217,"high":532.337,"low":532.067,"close":532.217,"volume":0.2160000056028366},{"timestamp":1742405640000,"open":532.227,"high":532.267,"low":532.067,"close":532.067,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":532.067,"high":532.197,"low":532.047,"close":532.187,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":532.187,"high":532.747,"low":532.187,"close":532.537,"volume":0.1679999977350235},{"timestamp":1742405820000,"open":532.537,"high":532.917,"low":532.537,"close":532.727,"volume":0.19200000166893005},{"timestamp":1742405880000,"open":532.727,"high":532.727,"low":532.717,"close":532.717,"volume":0.09600000083446503},{"timestamp":1742405940000,"open":532.717,"high":532.797,"low":532.717,"close":532.797,"volume":0.07199999690055847},{"timestamp":1742406000000,"open":532.717,"high":532.797,"low":532.717,"close":532.797,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":532.797,"high":532.797,"low":532.627,"close":532.627,"volume":0.2160000056028366},{"timestamp":1742406120000,"open":532.627,"high":532.627,"low":532.507,"close":532.507,"volume":0.14399999380111694},{"timestamp":1742406180000,"open":532.587,"high":532.607,"low":532.507,"close":532.607,"volume":0.09600000083446503},{"timestamp":1742406240000,"open":532.507,"high":532.507,"low":532.507,"close":532.507,"volume":0.04800000041723251},{"timestamp":1742406300000,"open":532.537,"high":532.717,"low":532.507,"close":532.697,"volume":0.14399999380111694},{"timestamp":1742406420000,"open":532.697,"high":532.697,"low":532.337,"close":532.337,"volume":0.6480000019073486},{"timestamp":1742406480000,"open":532.337,"high":532.337,"low":532.017,"close":532.017,"volume":0.6000000238418579},{"timestamp":1742406540000,"open":532.017,"high":532.097,"low":531.967,"close":531.967,"volume":0.1679999977350235},{"timestamp":1742406600000,"open":531.997,"high":532.107,"low":531.977,"close":531.977,"volume":0.14399999380111694},{"timestamp":1742406660000,"open":531.977,"high":532.227,"low":531.977,"close":532.107,"volume":0.09600000083446503},{"timestamp":1742406720000,"open":532.107,"high":532.317,"low":532.057,"close":532.057,"volume":0.2879999876022339},{"timestamp":1742406780000,"open":532.057,"high":532.057,"low":531.967,"close":531.967,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":531.967,"high":532.327,"low":531.967,"close":532.077,"volume":0.14399999380111694},{"timestamp":1742406900000,"open":532.077,"high":532.077,"low":532.077,"close":532.077,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":532.097,"high":532.187,"low":532.097,"close":532.127,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":532.107,"high":532.307,"low":532.107,"close":532.167,"volume":0.14399999380111694},{"timestamp":1742407080000,"open":532.107,"high":532.277,"low":532.107,"close":532.177,"volume":0.1679999977350235},{"timestamp":1742407140000,"open":532.187,"high":532.187,"low":531.967,"close":531.967,"volume":0.14399999380111694},{"timestamp":1742407200000,"open":531.817,"high":533.257,"low":528.977,"close":533.257,"volume":0.8399999737739563},{"timestamp":1742407260000,"open":533.407,"high":533.527,"low":533.097,"close":533.097,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":533.097,"high":533.127,"low":533.097,"close":533.127,"volume":0.2879999876022339},{"timestamp":1742407380000,"open":533.097,"high":533.217,"low":532.567,"close":532.647,"volume":0.8399999737739563},{"timestamp":1742407440000,"open":532.617,"high":532.687,"low":532.397,"close":532.687,"volume":0.2639999985694885},{"timestamp":1742407500000,"open":532.417,"high":532.457,"low":532.397,"close":532.407,"volume":0.36000001430511475},{"timestamp":1742407560000,"open":532.397,"high":532.397,"low":531.957,"close":532.067,"volume":0.2879999876022339},{"timestamp":1742407620000,"open":532.417,"high":532.677,"low":532.127,"close":532.677,"volume":0.36000001430511475},{"timestamp":1742407680000,"open":532.677,"high":532.697,"low":532.677,"close":532.697,"volume":0.04800000041723251},{"timestamp":1742407740000,"open":532.877,"high":533.117,"low":532.817,"close":533.037,"volume":0.5040000081062317},{"timestamp":1742407800000,"open":533.287,"high":533.417,"low":533.037,"close":533.187,"volume":0.2639999985694885},{"timestamp":1742407860000,"open":533.327,"high":533.557,"low":533.327,"close":533.557,"volume":0.14399999380111694},{"timestamp":1742407920000,"open":533.777,"high":533.907,"low":533.557,"close":533.907,"volume":0.19200000166893005},{"timestamp":1742407980000,"open":533.747,"high":533.827,"low":533.567,"close":533.567,"volume":0.36000001430511475},{"timestamp":1742408040000,"open":533.817,"high":533.827,"low":533.567,"close":533.567,"volume":0.14399999380111694},{"timestamp":1742408220000,"open":533.577,"high":533.597,"low":533.517,"close":533.547,"volume":0.1679999977350235},{"timestamp":1742408280000,"open":533.517,"high":533.587,"low":533.517,"close":533.587,"volume":0.23999999463558197},{"timestamp":1742408340000,"open":533.587,"high":533.607,"low":533.517,"close":533.517,"volume":0.11999999731779099},{"timestamp":1742408400000,"open":533.517,"high":533.517,"low":532.827,"close":532.977,"volume":0.4560000002384186},{"timestamp":1742408460000,"open":532.977,"high":533.017,"low":532.977,"close":533.017,"volume":0.09600000083446503},{"timestamp":1742408520000,"open":532.997,"high":533.107,"low":532.997,"close":533.107,"volume":0.2160000056028366},{"timestamp":1742408580000,"open":533.117,"high":533.117,"low":532.947,"close":533.067,"volume":0.19200000166893005},{"timestamp":1742408640000,"open":533.107,"high":533.117,"low":533.077,"close":533.117,"volume":0.1679999977350235},{"timestamp":1742408700000,"open":533.097,"high":533.347,"low":533.097,"close":533.157,"volume":0.2639999985694885},{"timestamp":1742408760000,"open":533.167,"high":533.217,"low":533.167,"close":533.217,"volume":0.19200000166893005},{"timestamp":1742408820000,"open":533.217,"high":533.217,"low":533.217,"close":533.217,"volume":0.04800000041723251},{"timestamp":1742408880000,"open":533.207,"high":533.217,"low":532.687,"close":532.687,"volume":0.335999995470047},{"timestamp":1742408940000,"open":532.707,"high":532.967,"low":532.687,"close":532.727,"volume":0.19200000166893005},{"timestamp":1742409000000,"open":532.887,"high":533.347,"low":532.887,"close":533.347,"volume":0.2879999876022339},{"timestamp":1742409060000,"open":533.367,"high":533.867,"low":533.367,"close":533.747,"volume":0.4560000002384186},{"timestamp":1742409120000,"open":533.607,"high":534.107,"low":533.607,"close":534.107,"volume":0.2879999876022339},{"timestamp":1742409180000,"open":534.107,"high":534.447,"low":533.777,"close":533.777,"volume":0.4320000112056732},{"timestamp":1742409240000,"open":533.777,"high":533.967,"low":532.957,"close":533.617,"volume":0.335999995470047},{"timestamp":1742409300000,"open":534.017,"high":534.087,"low":533.617,"close":533.617,"volume":0.19200000166893005},{"timestamp":1742409360000,"open":533.547,"high":533.637,"low":533.537,"close":533.557,"volume":0.2879999876022339},{"timestamp":1742409420000,"open":533.717,"high":533.987,"low":533.557,"close":533.637,"volume":0.1679999977350235},{"timestamp":1742409480000,"open":533.557,"high":533.707,"low":533.297,"close":533.297,"volume":0.31200000643730164},{"timestamp":1742409540000,"open":533.167,"high":533.357,"low":533.047,"close":533.097,"volume":0.2639999985694885},{"timestamp":1742409600000,"open":533.187,"high":533.187,"low":533.047,"close":533.047,"volume":0.14399999380111694},{"timestamp":1742409660000,"open":533.177,"high":533.387,"low":533.097,"close":533.267,"volume":0.2879999876022339},{"timestamp":1742409720000,"open":533.097,"high":533.647,"low":533.087,"close":533.087,"volume":0.2160000056028366},{"timestamp":1742409780000,"open":533.337,"high":533.787,"low":533.337,"close":533.467,"volume":0.2639999985694885},{"timestamp":1742409840000,"open":533.207,"high":533.987,"low":533.207,"close":533.697,"volume":0.527999997138977},{"timestamp":1742409900000,"open":534.017,"high":534.457,"low":534.017,"close":534.247,"volume":0.2639999985694885},{"timestamp":1742409960000,"open":534.167,"high":534.207,"low":534.087,"close":534.207,"volume":0.2639999985694885},{"timestamp":1742410020000,"open":534.207,"high":534.427,"low":534.207,"close":534.427,"volume":0.14399999380111694},{"timestamp":1742410080000,"open":534.417,"high":534.767,"low":534.417,"close":534.417,"volume":0.36000001430511475},{"timestamp":1742410140000,"open":534.517,"high":534.517,"low":534.417,"close":534.417,"volume":0.14399999380111694},{"timestamp":1742410200000,"open":534.417,"high":534.417,"low":534.417,"close":534.417,"volume":0.04800000041723251},{"timestamp":1742410260000,"open":534.417,"high":534.427,"low":534.417,"close":534.427,"volume":0.14399999380111694},{"timestamp":1742410320000,"open":534.427,"high":535.067,"low":534.427,"close":534.997,"volume":0.671999990940094},{"timestamp":1742410380000,"open":535.017,"high":535.687,"low":535.017,"close":535.507,"volume":0.3840000033378601},{"timestamp":1742410440000,"open":535.607,"high":535.607,"low":534.077,"close":534.957,"volume":0.6000000238418579},{"timestamp":1742410500000,"open":534.077,"high":535.337,"low":534.077,"close":535.177,"volume":0.40799999237060547},{"timestamp":1742410560000,"open":535.337,"high":535.807,"low":535.177,"close":535.347,"volume":0.47999998927116394},{"timestamp":1742410620000,"open":535.177,"high":535.767,"low":535.177,"close":535.767,"volume":0.23999999463558197},{"timestamp":1742410680000,"open":535.547,"high":535.547,"low":535.077,"close":535.357,"volume":0.3840000033378601},{"timestamp":1742410740000,"open":535.357,"high":535.627,"low":535.097,"close":535.357,"volume":0.36000001430511475},{"timestamp":1742410800000,"open":535.367,"high":535.567,"low":535.357,"close":535.377,"volume":0.1679999977350235},{"timestamp":1742410860000,"open":535.567,"high":535.567,"low":535.377,"close":535.377,"volume":0.1679999977350235},{"timestamp":1742410980000,"open":535.277,"high":535.277,"low":535.277,"close":535.277,"volume":0.07199999690055847},{"timestamp":1742411040000,"open":535.357,"high":535.677,"low":535.357,"close":535.487,"volume":0.2879999876022339},{"timestamp":1742411100000,"open":535.497,"high":536.197,"low":535.497,"close":536.197,"volume":0.36000001430511475},{"timestamp":1742411160000,"open":536.157,"high":536.287,"low":536.157,"close":536.287,"volume":0.1679999977350235},{"timestamp":1742411220000,"open":536.307,"high":536.817,"low":536.287,"close":536.417,"volume":0.2639999985694885},{"timestamp":1742411280000,"open":536.427,"high":536.817,"low":536.427,"close":536.677,"volume":0.36000001430511475},{"timestamp":1742411340000,"open":536.677,"high":537.177,"low":536.487,"close":536.847,"volume":0.527999997138977},{"timestamp":1742411400000,"open":536.847,"high":537.377,"low":536.847,"close":537.247,"volume":0.527999997138977},{"timestamp":1742411460000,"open":537.247,"high":537.247,"low":536.857,"close":536.857,"volume":0.4560000002384186},{"timestamp":1742411520000,"open":536.857,"high":536.977,"low":536.487,"close":536.487,"volume":0.36000001430511475},{"timestamp":1742411580000,"open":536.967,"high":536.967,"low":536.487,"close":536.487,"volume":0.19200000166893005},{"timestamp":1742411640000,"open":536.497,"high":537.027,"low":536.497,"close":537.027,"volume":0.31200000643730164},{"timestamp":1742411700000,"open":537.027,"high":537.187,"low":537.027,"close":537.187,"volume":0.1679999977350235},{"timestamp":1742411760000,"open":537.337,"high":537.337,"low":536.907,"close":536.907,"volume":0.31200000643730164},{"timestamp":1742411820000,"open":536.907,"high":536.907,"low":536.907,"close":536.907,"volume":0.07199999690055847},{"timestamp":1742411880000,"open":536.917,"high":537.227,"low":536.867,"close":536.867,"volume":0.6000000238418579},{"timestamp":1742411940000,"open":536.837,"high":536.917,"low":536.837,"close":536.917,"volume":0.07199999690055847},{"timestamp":1742412000000,"open":536.917,"high":536.917,"low":536.187,"close":536.197,"volume":0.31200000643730164},{"timestamp":1742412060000,"open":536.207,"high":536.277,"low":535.507,"close":536.277,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":536.277,"high":536.277,"low":535.937,"close":535.937,"volume":0.31200000643730164},{"timestamp":1742412180000,"open":535.987,"high":535.987,"low":535.427,"close":535.667,"volume":0.7200000286102295},{"timestamp":1742412240000,"open":535.727,"high":536.057,"low":535.727,"close":535.857,"volume":0.3840000033378601},{"timestamp":1742412300000,"open":535.907,"high":536.007,"low":535.727,"close":536.007,"volume":0.23999999463558197},{"timestamp":1742412360000,"open":535.567,"high":535.887,"low":535.357,"close":535.637,"volume":0.4320000112056732},{"timestamp":1742412420000,"open":535.507,"high":535.577,"low":535.357,"close":535.357,"volume":0.31200000643730164},{"timestamp":1742412480000,"open":535.357,"high":535.907,"low":535.317,"close":535.317,"volume":0.7200000286102295},{"timestamp":1742412540000,"open":535.317,"high":535.957,"low":535.267,"close":535.627,"volume":0.8399999737739563},{"timestamp":1742412600000,"open":535.557,"high":536.387,"low":535.557,"close":536.197,"volume":0.6000000238418579},{"timestamp":1742412660000,"open":536.337,"high":536.787,"low":536.337,"close":536.337,"volume":0.47999998927116394},{"timestamp":1742412720000,"open":536.427,"high":536.837,"low":536.427,"close":536.717,"volume":0.2879999876022339},{"timestamp":1742412780000,"open":536.727,"high":537.127,"low":536.717,"close":537.127,"volume":0.5040000081062317},{"timestamp":1742412840000,"open":537.107,"high":537.107,"low":536.447,"close":536.727,"volume":0.23999999463558197},{"timestamp":1742412900000,"open":536.727,"high":536.837,"low":535.397,"close":535.397,"volume":0.527999997138977},{"timestamp":1742412960000,"open":535.037,"high":536.407,"low":535.037,"close":536.207,"volume":0.6480000019073486},{"timestamp":1742413020000,"open":536.367,"high":536.737,"low":536.367,"close":536.367,"volume":0.31200000643730164},{"timestamp":1742413080000,"open":536.447,"high":537.047,"low":536.447,"close":536.887,"volume":0.6959999799728394},{"timestamp":1742413140000,"open":536.617,"high":536.847,"low":536.447,"close":536.817,"volume":0.6480000019073486},{"timestamp":1742413200000,"open":536.867,"high":536.867,"low":536.447,"close":536.447,"volume":0.2879999876022339},{"timestamp":1742413260000,"open":536.497,"high":537.047,"low":536.447,"close":536.737,"volume":1.055999994277954},{"timestamp":1742413320000,"open":536.767,"high":536.847,"low":536.677,"close":536.847,"volume":0.527999997138977},{"timestamp":1742413380000,"open":536.847,"high":536.887,"low":536.727,"close":536.747,"volume":0.335999995470047},{"timestamp":1742413440000,"open":536.767,"high":537.317,"low":536.757,"close":537.317,"volume":0.5759999752044678},{"timestamp":1742413500000,"open":537.317,"high":537.537,"low":537.317,"close":537.317,"volume":0.2879999876022339},{"timestamp":1742413560000,"open":537.317,"high":537.317,"low":536.847,"close":537.037,"volume":0.6480000019073486},{"timestamp":1742413620000,"open":536.967,"high":537.227,"low":536.967,"close":537.127,"volume":0.2639999985694885},{"timestamp":1742413680000,"open":537.127,"high":537.127,"low":536.967,"close":536.967,"volume":0.14399999380111694},{"timestamp":1742413740000,"open":537.177,"high":537.347,"low":536.967,"close":537.077,"volume":0.4560000002384186},{"timestamp":1742413800000,"open":537.247,"high":537.247,"low":536.187,"close":536.287,"volume":1.055999994277954},{"timestamp":1742413860000,"open":536.287,"high":536.287,"low":534.567,"close":535.867,"volume":1.1759999990463257},{"timestamp":1742413920000,"open":535.877,"high":536.337,"low":535.687,"close":535.867,"volume":0.527999997138977},{"timestamp":1742413980000,"open":535.867,"high":536.067,"low":535.867,"close":535.927,"volume":0.3840000033378601},{"timestamp":1742414040000,"open":535.537,"high":536.027,"low":535.527,"close":536.027,"volume":0.8880000114440918},{"timestamp":1742414100000,"open":535.907,"high":536.607,"low":535.677,"close":536.077,"volume":1.031999945640564},{"timestamp":1742414160000,"open":535.937,"high":536.277,"low":535.637,"close":536.207,"volume":0.9599999785423279},{"timestamp":1742414220000,"open":536.207,"high":536.207,"low":535.637,"close":535.737,"volume":0.8880000114440918},{"timestamp":1742414280000,"open":535.737,"high":536.007,"low":535.727,"close":535.727,"volume":0.9120000004768372},{"timestamp":1742414340000,"open":535.637,"high":535.847,"low":534.217,"close":534.217,"volume":2.135999917984009}]