[{"timestamp":1742391000000,"open":565.739,"high":567.169,"low":565.739,"close":567.169,"volume":0.01140000019222498},{"timestamp":1742391060000,"open":561.259,"high":561.259,"low":561.259,"close":561.259,"volume":0.004800000227987766},{"timestamp":1742391180000,"open":562.199,"high":562.199,"low":561.259,"close":561.259,"volume":0.0032999999821186066},{"timestamp":1742391240000,"open":561.259,"high":562.309,"low":561.259,"close":562.309,"volume":0.004800000227987766},{"timestamp":1742391300000,"open":562.309,"high":565.419,"low":562.309,"close":564.079,"volume":0.010499999858438969},{"timestamp":1742391360000,"open":563.189,"high":563.189,"low":562.119,"close":562.119,"volume":0.009600000455975533},{"timestamp":1742391420000,"open":565.699,"high":565.919,"low":565.699,"close":565.919,"volume":0.00419999985024333},{"timestamp":1742391480000,"open":565.639,"high":566.629,"low":565.639,"close":565.639,"volume":0.01679999940097332},{"timestamp":1742391540000,"open":565.639,"high":567.309,"low":565.639,"close":565.639,"volume":0.010499999858438969},{"timestamp":1742391600000,"open":565.639,"high":565.639,"low":565.639,"close":565.639,"volume":0.004800000227987766},{"timestamp":1742391660000,"open":565.639,"high":565.639,"low":565.449,"close":565.449,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":567.859,"high":567.859,"low":565.449,"close":565.449,"volume":0.0032999999821186066},{"timestamp":1742391840000,"open":567.859,"high":567.859,"low":565.449,"close":565.449,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":565.449,"high":565.449,"low":565.449,"close":565.449,"volume":0.002400000113993883},{"timestamp":1742392020000,"open":568.749,"high":568.819,"low":568.369,"close":568.379,"volume":0.012900000438094139},{"timestamp":1742392080000,"open":568.979,"high":568.979,"low":568.379,"close":568.979,"volume":0.012900000438094139},{"timestamp":1742392140000,"open":568.979,"high":568.979,"low":568.979,"close":568.979,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":568.979,"high":568.979,"low":568.979,"close":568.979,"volume":0.007199999876320362},{"timestamp":1742392260000,"open":568.979,"high":568.979,"low":568.979,"close":568.979,"volume":0.014399999752640724},{"timestamp":1742392320000,"open":568.379,"high":568.379,"low":568.379,"close":568.379,"volume":0.007199999876320362},{"timestamp":1742392380000,"open":569.859,"high":569.869,"low":569.859,"close":569.869,"volume":0.004800000227987766},{"timestamp":1742392440000,"open":569.869,"high":569.869,"low":569.859,"close":569.859,"volume":0.004800000227987766},{"timestamp":1742392560000,"open":570.129,"high":570.129,"low":569.859,"close":569.859,"volume":0.00570000009611249},{"timestamp":1742392620000,"open":569.859,"high":569.859,"low":569.859,"close":569.859,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":570.109,"high":570.109,"low":569.859,"close":569.859,"volume":0.01140000019222498},{"timestamp":1742392800000,"open":570.109,"high":570.759,"low":570.109,"close":570.759,"volume":0.01080000028014183},{"timestamp":1742392860000,"open":570.769,"high":570.869,"low":570.109,"close":570.109,"volume":0.012900000438094139},{"timestamp":1742392920000,"open":570.109,"high":570.109,"low":570.109,"close":570.109,"volume":0.002400000113993883},{"timestamp":1742392980000,"open":570.819,"high":570.819,"low":570.739,"close":570.739,"volume":0.004800000227987766},{"timestamp":1742393040000,"open":570.739,"high":570.739,"low":570.109,"close":570.109,"volume":0.0032999999821186066},{"timestamp":1742393280000,"open":570.359,"high":570.359,"low":570.359,"close":570.359,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":570.979,"high":570.979,"low":570.979,"close":570.979,"volume":0.0032999999821186066},{"timestamp":1742393400000,"open":570.199,"high":570.199,"low":570.199,"close":570.199,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":570.199,"high":570.199,"low":570.199,"close":570.199,"volume":0.002400000113993883},{"timestamp":1742393700000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":571.489,"high":571.489,"low":570.189,"close":570.189,"volume":0.007199999876320362},{"timestamp":1742394120000,"open":569.759,"high":569.759,"low":569.759,"close":569.759,"volume":0.014399999752640724},{"timestamp":1742394180000,"open":569.759,"high":571.479,"low":569.759,"close":571.169,"volume":0.016200000420212746},{"timestamp":1742394240000,"open":571.229,"high":571.229,"low":571.229,"close":571.229,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":571.229,"high":571.229,"low":570.379,"close":570.379,"volume":0.012000000104308128},{"timestamp":1742394360000,"open":570.739,"high":570.739,"low":570.379,"close":570.379,"volume":0.007199999876320362},{"timestamp":1742394540000,"open":570.379,"high":570.379,"low":569.939,"close":569.939,"volume":0.004800000227987766},{"timestamp":1742394600000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.004800000227987766},{"timestamp":1742394780000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":570.329,"high":570.389,"low":570.329,"close":570.389,"volume":0.00570000009611249},{"timestamp":1742395140000,"open":570.389,"high":570.389,"low":570.389,"close":570.389,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":570.389,"high":570.389,"low":570.389,"close":570.389,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":570.329,"high":570.329,"low":570.329,"close":570.329,"volume":0.008999999612569809},{"timestamp":1742395320000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.004800000227987766},{"timestamp":1742395380000,"open":569.939,"high":570.019,"low":569.939,"close":569.939,"volume":0.010499999858438969},{"timestamp":1742395440000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.004800000227987766},{"timestamp":1742395500000,"open":569.939,"high":569.939,"low":569.939,"close":569.939,"volume":0.002400000113993883},{"timestamp":1742395560000,"open":569.919,"high":569.919,"low":569.919,"close":569.919,"volume":0.009600000455975533},{"timestamp":1742395680000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.002400000113993883},{"timestamp":1742395740000,"open":569.919,"high":569.919,"low":569.919,"close":569.919,"volume":0.002400000113993883},{"timestamp":1742395920000,"open":569.569,"high":569.569,"low":569.569,"close":569.569,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":569.329,"high":569.329,"low":568.609,"close":568.609,"volume":0.014399999752640724},{"timestamp":1742396100000,"open":569.169,"high":569.169,"low":568.609,"close":568.819,"volume":0.007199999876320362},{"timestamp":1742396160000,"open":568.609,"high":568.609,"low":568.609,"close":568.609,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":568.579,"high":568.699,"low":568.579,"close":568.579,"volume":0.009600000455975533},{"timestamp":1742396280000,"open":568.449,"high":569.029,"low":568.449,"close":569.029,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":569.139,"high":569.179,"low":568.449,"close":568.449,"volume":0.007199999876320362},{"timestamp":1742396400000,"open":568.959,"high":568.959,"low":568.959,"close":568.959,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":568.969,"high":569.239,"low":568.969,"close":568.979,"volume":0.008100000210106373},{"timestamp":1742396520000,"open":568.979,"high":568.979,"low":568.979,"close":568.979,"volume":0.002400000113993883},{"timestamp":1742396580000,"open":569.149,"high":569.389,"low":569.149,"close":569.389,"volume":0.00570000009611249},{"timestamp":1742396640000,"open":569.389,"high":569.389,"low":569.389,"close":569.389,"volume":0.004800000227987766},{"timestamp":1742396700000,"open":569.389,"high":569.609,"low":569.389,"close":569.389,"volume":0.007199999876320362},{"timestamp":1742396760000,"open":569.609,"high":569.639,"low":568.589,"close":569.639,"volume":0.014399999752640724},{"timestamp":1742396820000,"open":569.639,"high":570.179,"low":569.639,"close":570.179,"volume":0.008999999612569809},{"timestamp":1742396880000,"open":570.509,"high":570.509,"low":570.509,"close":570.509,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":570.519,"high":571.379,"low":570.519,"close":571.379,"volume":0.008100000210106373},{"timestamp":1742397060000,"open":571.389,"high":571.809,"low":571.389,"close":571.549,"volume":0.01860000006854534},{"timestamp":1742397120000,"open":571.529,"high":571.529,"low":571.529,"close":571.529,"volume":0.004800000227987766},{"timestamp":1742397240000,"open":571.529,"high":571.839,"low":571.529,"close":571.759,"volume":0.01679999940097332},{"timestamp":1742397300000,"open":571.759,"high":571.759,"low":571.759,"close":571.759,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":571.519,"high":571.519,"low":571.039,"close":571.039,"volume":0.013799999840557575},{"timestamp":1742397420000,"open":571.039,"high":571.039,"low":571.039,"close":571.039,"volume":0.004800000227987766},{"timestamp":1742397480000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.004800000227987766},{"timestamp":1742397540000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.007199999876320362},{"timestamp":1742397600000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.009600000455975533},{"timestamp":1742397660000,"open":570.909,"high":570.949,"low":570.719,"close":570.719,"volume":0.015300000086426735},{"timestamp":1742397840000,"open":570.989,"high":570.989,"low":570.989,"close":570.989,"volume":0.002400000113993883},{"timestamp":1742397900000,"open":570.719,"high":570.719,"low":570.719,"close":570.719,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":570.719,"high":570.719,"low":570.719,"close":570.719,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":570.719,"high":570.719,"low":570.719,"close":570.719,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":570.719,"high":570.719,"low":570.029,"close":570.029,"volume":0.00570000009611249},{"timestamp":1742398320000,"open":570.029,"high":570.759,"low":570.029,"close":570.759,"volume":0.007199999876320362},{"timestamp":1742398380000,"open":570.759,"high":570.759,"low":570.759,"close":570.759,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.002400000113993883},{"timestamp":1742398620000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":570.569,"high":570.809,"low":570.569,"close":570.809,"volume":0.01140000019222498},{"timestamp":1742398740000,"open":570.809,"high":571.019,"low":570.029,"close":570.029,"volume":0.008100000210106373},{"timestamp":1742398800000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.009600000455975533},{"timestamp":1742398860000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.009600000455975533},{"timestamp":1742398920000,"open":570.029,"high":570.209,"low":570.029,"close":570.209,"volume":0.01769999973475933},{"timestamp":1742398980000,"open":570.209,"high":570.209,"low":570.029,"close":570.029,"volume":0.014399999752640724},{"timestamp":1742399160000,"open":570.039,"high":570.039,"low":570.029,"close":570.029,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":569.979,"high":569.979,"low":569.149,"close":569.269,"volume":0.008999999612569809},{"timestamp":1742399280000,"open":569.269,"high":569.269,"low":569.269,"close":569.269,"volume":0.004800000227987766},{"timestamp":1742399340000,"open":569.369,"high":569.389,"low":569.369,"close":569.389,"volume":0.00570000009611249},{"timestamp":1742399400000,"open":569.659,"high":569.929,"low":569.389,"close":569.929,"volume":0.015300000086426735},{"timestamp":1742399460000,"open":570.259,"high":570.259,"low":569.929,"close":570.029,"volume":0.010499999858438969},{"timestamp":1742399520000,"open":570.149,"high":570.619,"low":570.149,"close":570.619,"volume":0.012299999594688416},{"timestamp":1742399580000,"open":570.639,"high":570.969,"low":570.489,"close":570.799,"volume":0.02250000089406967},{"timestamp":1742399640000,"open":571.029,"high":571.099,"low":570.799,"close":571.099,"volume":0.008100000210106373},{"timestamp":1742399700000,"open":571.099,"high":571.099,"low":570.599,"close":570.599,"volume":0.012000000104308128},{"timestamp":1742399760000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742399820000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":570.599,"high":570.709,"low":570.599,"close":570.599,"volume":0.010499999858438969},{"timestamp":1742400060000,"open":570.659,"high":570.659,"low":570.659,"close":570.659,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.004800000227987766},{"timestamp":1742400240000,"open":570.789,"high":570.789,"low":570.599,"close":570.599,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":570.599,"high":570.779,"low":570.599,"close":570.599,"volume":0.009600000455975533},{"timestamp":1742400360000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742400420000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742400480000,"open":570.639,"high":570.639,"low":570.639,"close":570.639,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":570.659,"high":570.659,"low":570.079,"close":570.079,"volume":0.01769999973475933},{"timestamp":1742400600000,"open":570.569,"high":570.619,"low":570.569,"close":570.619,"volume":0.00570000009611249},{"timestamp":1742400780000,"open":570.699,"high":570.699,"low":570.269,"close":570.269,"volume":0.008100000210106373},{"timestamp":1742400840000,"open":570.259,"high":570.289,"low":569.989,"close":569.989,"volume":0.009600000455975533},{"timestamp":1742400900000,"open":569.989,"high":570.329,"low":569.909,"close":569.969,"volume":0.032999999821186066},{"timestamp":1742400960000,"open":569.979,"high":570.009,"low":569.979,"close":570.009,"volume":0.00570000009611249},{"timestamp":1742401020000,"open":570.019,"high":570.019,"low":570.019,"close":570.019,"volume":0.0032999999821186066},{"timestamp":1742401080000,"open":569.839,"high":569.839,"low":569.839,"close":569.839,"volume":0.004800000227987766},{"timestamp":1742401140000,"open":569.849,"high":569.929,"low":569.849,"close":569.849,"volume":0.007199999876320362},{"timestamp":1742401200000,"open":569.839,"high":569.839,"low":569.269,"close":569.439,"volume":0.015300000086426735},{"timestamp":1742401260000,"open":569.449,"high":569.579,"low":569.449,"close":569.459,"volume":0.007199999876320362},{"timestamp":1742401320000,"open":569.839,"high":569.839,"low":569.839,"close":569.839,"volume":0.0008999999845400453},{"timestamp":1742401440000,"open":569.459,"high":569.459,"low":569.459,"close":569.459,"volume":0.002400000113993883},{"timestamp":1742401500000,"open":569.459,"high":569.459,"low":569.459,"close":569.459,"volume":0.002400000113993883},{"timestamp":1742401560000,"open":569.629,"high":569.629,"low":569.459,"close":569.459,"volume":0.0032999999821186066},{"timestamp":1742401620000,"open":569.749,"high":569.749,"low":569.749,"close":569.749,"volume":0.004800000227987766},{"timestamp":1742401680000,"open":569.459,"high":569.749,"low":569.459,"close":569.459,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":569.749,"high":570.139,"low":569.749,"close":569.949,"volume":0.01679999940097332},{"timestamp":1742401800000,"open":569.949,"high":569.949,"low":569.919,"close":569.919,"volume":0.004800000227987766},{"timestamp":1742401860000,"open":569.919,"high":569.919,"low":569.439,"close":569.459,"volume":0.012299999594688416},{"timestamp":1742401920000,"open":569.459,"high":569.459,"low":569.459,"close":569.459,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":569.689,"high":569.689,"low":569.439,"close":569.449,"volume":0.009600000455975533},{"timestamp":1742402160000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742402220000,"open":569.449,"high":569.449,"low":569.449,"close":569.449,"volume":0.0032999999821186066},{"timestamp":1742402280000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742402460000,"open":569.589,"high":569.909,"low":569.439,"close":569.439,"volume":0.008999999612569809},{"timestamp":1742402520000,"open":569.589,"high":569.589,"low":569.439,"close":569.439,"volume":0.007199999876320362},{"timestamp":1742402640000,"open":569.439,"high":569.709,"low":569.439,"close":569.489,"volume":0.009600000455975533},{"timestamp":1742402700000,"open":569.489,"high":569.489,"low":569.489,"close":569.489,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":569.519,"high":570.089,"low":569.519,"close":570.089,"volume":0.00419999985024333},{"timestamp":1742402820000,"open":569.959,"high":570.059,"low":569.959,"close":570.059,"volume":0.007199999876320362},{"timestamp":1742402880000,"open":569.619,"high":570.119,"low":569.619,"close":570.119,"volume":0.004800000227987766},{"timestamp":1742402940000,"open":570.029,"high":570.029,"low":569.819,"close":569.819,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":570.209,"high":570.209,"low":569.819,"close":569.819,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":569.829,"high":569.829,"low":569.829,"close":569.829,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":570.029,"high":570.029,"low":570.029,"close":570.029,"volume":0.004800000227987766},{"timestamp":1742403300000,"open":569.829,"high":570.099,"low":569.829,"close":569.829,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":569.829,"high":569.829,"low":569.479,"close":569.479,"volume":0.009600000455975533},{"timestamp":1742403420000,"open":569.479,"high":569.479,"low":569.479,"close":569.479,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":569.479,"high":569.479,"low":569.479,"close":569.479,"volume":0.002400000113993883},{"timestamp":1742403660000,"open":569.809,"high":569.809,"low":569.809,"close":569.809,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":569.809,"high":569.829,"low":569.809,"close":569.829,"volume":0.004800000227987766},{"timestamp":1742403780000,"open":569.869,"high":569.869,"low":569.639,"close":569.639,"volume":0.007199999876320362},{"timestamp":1742403900000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":569.439,"high":569.529,"low":569.439,"close":569.529,"volume":0.008100000210106373},{"timestamp":1742404140000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":569.699,"high":569.699,"low":569.699,"close":569.699,"volume":0.002400000113993883},{"timestamp":1742404320000,"open":569.529,"high":569.529,"low":569.439,"close":569.439,"volume":0.007199999876320362},{"timestamp":1742404380000,"open":569.539,"high":569.539,"low":569.439,"close":569.439,"volume":0.007199999876320362},{"timestamp":1742404440000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":569.439,"high":569.439,"low":569.439,"close":569.439,"volume":0.002400000113993883},{"timestamp":1742404560000,"open":569.419,"high":569.419,"low":568.049,"close":569.019,"volume":0.021900000050663948},{"timestamp":1742404620000,"open":569.249,"high":569.249,"low":569.249,"close":569.249,"volume":0.007199999876320362},{"timestamp":1742404680000,"open":569.249,"high":569.249,"low":569.249,"close":569.249,"volume":0.002400000113993883},{"timestamp":1742404740000,"open":569.719,"high":569.719,"low":569.249,"close":569.249,"volume":0.0032999999821186066},{"timestamp":1742404800000,"open":569.249,"high":569.249,"low":569.249,"close":569.249,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":569.019,"high":569.019,"low":569.019,"close":569.019,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":569.219,"high":569.409,"low":569.219,"close":569.219,"volume":0.00570000009611249},{"timestamp":1742405100000,"open":569.019,"high":569.019,"low":568.029,"close":568.029,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":568.749,"high":568.749,"low":568.749,"close":568.749,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":568.029,"high":568.029,"low":568.029,"close":568.029,"volume":0.002400000113993883},{"timestamp":1742405280000,"open":568.579,"high":568.579,"low":568.579,"close":568.579,"volume":0.007199999876320362},{"timestamp":1742405340000,"open":568.869,"high":568.869,"low":568.649,"close":568.649,"volume":0.014399999752640724},{"timestamp":1742405400000,"open":568.649,"high":568.649,"low":568.649,"close":568.649,"volume":0.002400000113993883},{"timestamp":1742405460000,"open":568.649,"high":568.649,"low":568.649,"close":568.649,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":568.649,"high":568.649,"low":568.649,"close":568.649,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":568.749,"high":568.749,"low":568.749,"close":568.749,"volume":0.004800000227987766},{"timestamp":1742405760000,"open":569.389,"high":569.589,"low":569.389,"close":569.589,"volume":0.004800000227987766},{"timestamp":1742405820000,"open":569.389,"high":569.389,"low":569.389,"close":569.389,"volume":0.002400000113993883},{"timestamp":1742406000000,"open":569.389,"high":569.389,"low":569.389,"close":569.389,"volume":0.002400000113993883},{"timestamp":1742406120000,"open":569.389,"high":569.389,"low":569.389,"close":569.389,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":569.139,"high":569.139,"low":568.939,"close":569.119,"volume":0.007199999876320362},{"timestamp":1742406240000,"open":569.119,"high":569.119,"low":569.119,"close":569.119,"volume":0.002400000113993883},{"timestamp":1742406300000,"open":569.119,"high":569.119,"low":569.119,"close":569.119,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":569.119,"high":569.119,"low":568.029,"close":568.999,"volume":0.01860000006854534},{"timestamp":1742406420000,"open":568.029,"high":568.769,"low":568.029,"close":568.769,"volume":0.007199999876320362},{"timestamp":1742406480000,"open":568.769,"high":568.769,"low":568.029,"close":568.029,"volume":0.007199999876320362},{"timestamp":1742406540000,"open":568.029,"high":568.129,"low":568.029,"close":568.129,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":568.029,"high":568.029,"low":568.029,"close":568.029,"volume":0.002400000113993883},{"timestamp":1742406660000,"open":568.429,"high":568.429,"low":568.029,"close":568.029,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":568.129,"high":568.129,"low":568.129,"close":568.129,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":568.609,"high":568.609,"low":568.129,"close":568.129,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":568.129,"high":568.409,"low":568.129,"close":568.409,"volume":0.0032999999821186066},{"timestamp":1742407080000,"open":568.459,"high":568.459,"low":568.409,"close":568.409,"volume":0.009600000455975533},{"timestamp":1742407140000,"open":568.409,"high":568.409,"low":568.129,"close":568.129,"volume":0.00570000009611249},{"timestamp":1742407200000,"open":568.129,"high":568.169,"low":565.519,"close":567.709,"volume":0.039900001138448715},{"timestamp":1742407260000,"open":568.059,"high":568.159,"low":567.709,"close":568.159,"volume":0.010499999858438969},{"timestamp":1742407320000,"open":568.159,"high":568.159,"low":568.159,"close":568.159,"volume":0.002400000113993883},{"timestamp":1742407380000,"open":568.399,"high":568.749,"low":568.399,"close":568.399,"volume":0.00419999985024333},{"timestamp":1742407440000,"open":567.189,"high":567.189,"low":567.189,"close":567.189,"volume":0.002400000113993883},{"timestamp":1742407500000,"open":568.249,"high":568.529,"low":568.249,"close":568.519,"volume":0.00989999994635582},{"timestamp":1742407560000,"open":568.239,"high":568.239,"low":568.219,"close":568.219,"volume":0.009600000455975533},{"timestamp":1742407620000,"open":568.239,"high":568.569,"low":567.819,"close":568.569,"volume":0.008100000210106373},{"timestamp":1742407680000,"open":568.559,"high":568.559,"low":568.559,"close":568.559,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":569.019,"high":569.339,"low":568.729,"close":568.729,"volume":0.015300000086426735},{"timestamp":1742407800000,"open":568.729,"high":568.749,"low":568.729,"close":568.749,"volume":0.007199999876320362},{"timestamp":1742407860000,"open":568.719,"high":569.669,"low":568.719,"close":568.819,"volume":0.010499999858438969},{"timestamp":1742407920000,"open":569.719,"high":570.139,"low":569.719,"close":569.929,"volume":0.008999999612569809},{"timestamp":1742407980000,"open":569.929,"high":569.929,"low":569.269,"close":569.269,"volume":0.004800000227987766},{"timestamp":1742408040000,"open":569.269,"high":569.269,"low":569.269,"close":569.269,"volume":0.004800000227987766},{"timestamp":1742408100000,"open":569.269,"high":569.359,"low":569.269,"close":569.359,"volume":0.0032999999821186066},{"timestamp":1742408160000,"open":569.359,"high":569.359,"low":569.269,"close":569.269,"volume":0.004800000227987766},{"timestamp":1742408220000,"open":569.269,"high":569.269,"low":569.269,"close":569.269,"volume":0.002400000113993883},{"timestamp":1742408280000,"open":569.269,"high":569.269,"low":568.849,"close":569.049,"volume":0.019200000911951065},{"timestamp":1742408340000,"open":569.049,"high":569.049,"low":568.849,"close":568.849,"volume":0.0032999999821186066},{"timestamp":1742408400000,"open":568.849,"high":568.849,"low":568.849,"close":568.849,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":569.129,"high":569.369,"low":569.129,"close":569.129,"volume":0.007499999832361937},{"timestamp":1742408760000,"open":569.019,"high":569.019,"low":568.849,"close":568.849,"volume":0.007199999876320362},{"timestamp":1742408820000,"open":568.849,"high":569.019,"low":568.759,"close":568.769,"volume":0.013799999840557575},{"timestamp":1742408880000,"open":568.769,"high":568.769,"low":568.759,"close":568.759,"volume":0.007199999876320362},{"timestamp":1742408940000,"open":568.759,"high":568.759,"low":568.759,"close":568.759,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":568.759,"high":568.799,"low":568.759,"close":568.799,"volume":0.008100000210106373},{"timestamp":1742409060000,"open":568.799,"high":569.459,"low":568.799,"close":569.459,"volume":0.009600000455975533},{"timestamp":1742409120000,"open":569.169,"high":569.869,"low":569.169,"close":569.459,"volume":0.01860000006854534},{"timestamp":1742409180000,"open":569.449,"high":569.779,"low":568.989,"close":568.989,"volume":0.016200000420212746},{"timestamp":1742409240000,"open":568.989,"high":568.989,"low":568.799,"close":568.959,"volume":0.008999999612569809},{"timestamp":1742409300000,"open":568.979,"high":569.399,"low":568.959,"close":569.399,"volume":0.00989999994635582},{"timestamp":1742409480000,"open":569.399,"high":569.399,"low":568.959,"close":568.959,"volume":0.00570000009611249},{"timestamp":1742409540000,"open":568.959,"high":568.959,"low":568.799,"close":568.799,"volume":0.010499999858438969},{"timestamp":1742409720000,"open":568.799,"high":569.719,"low":568.799,"close":568.989,"volume":0.020400000736117363},{"timestamp":1742409780000,"open":569.199,"high":569.449,"low":569.199,"close":569.449,"volume":0.012900000438094139},{"timestamp":1742409840000,"open":569.459,"high":570.089,"low":568.989,"close":568.989,"volume":0.017100000753998756},{"timestamp":1742409900000,"open":569.329,"high":569.329,"low":568.989,"close":569.229,"volume":0.013799999840557575},{"timestamp":1742409960000,"open":569.449,"high":569.449,"low":569.229,"close":569.229,"volume":0.008100000210106373},{"timestamp":1742410020000,"open":569.339,"high":569.339,"low":569.229,"close":569.229,"volume":0.00570000009611249},{"timestamp":1742410080000,"open":569.219,"high":569.219,"low":568.989,"close":569.219,"volume":0.007199999876320362},{"timestamp":1742410140000,"open":569.219,"high":569.219,"low":569.219,"close":569.219,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":569.219,"high":569.219,"low":569.209,"close":569.209,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":569.209,"high":569.209,"low":569.209,"close":569.209,"volume":0.004800000227987766},{"timestamp":1742410320000,"open":569.209,"high":570.189,"low":569.209,"close":569.999,"volume":0.030899999663233757},{"timestamp":1742410380000,"open":570.189,"high":570.789,"low":570.189,"close":570.789,"volume":0.007499999832361937},{"timestamp":1742410440000,"open":570.779,"high":570.779,"low":570.769,"close":570.769,"volume":0.007199999876320362},{"timestamp":1742410500000,"open":570.599,"high":570.599,"low":570.599,"close":570.599,"volume":0.002400000113993883},{"timestamp":1742410560000,"open":570.809,"high":571.249,"low":570.809,"close":571.249,"volume":0.015300000086426735},{"timestamp":1742410620000,"open":571.249,"high":571.249,"low":571.249,"close":571.249,"volume":0.007199999876320362},{"timestamp":1742410680000,"open":570.799,"high":570.799,"low":570.799,"close":570.799,"volume":0.002400000113993883},{"timestamp":1742410740000,"open":570.799,"high":570.799,"low":570.799,"close":570.799,"volume":0.002400000113993883},{"timestamp":1742410800000,"open":570.799,"high":571.019,"low":570.799,"close":571.019,"volume":0.01860000006854534},{"timestamp":1742410860000,"open":570.819,"high":570.819,"low":570.819,"close":570.819,"volume":0.002400000113993883},{"timestamp":1742410980000,"open":571.179,"high":571.179,"low":571.179,"close":571.179,"volume":0.0032999999821186066},{"timestamp":1742411040000,"open":571.179,"high":571.269,"low":571.109,"close":571.269,"volume":0.012900000438094139},{"timestamp":1742411100000,"open":571.269,"high":571.969,"low":571.269,"close":571.519,"volume":0.01140000019222498},{"timestamp":1742411160000,"open":571.609,"high":571.609,"low":571.609,"close":571.609,"volume":0.002400000113993883},{"timestamp":1742411220000,"open":571.609,"high":572.359,"low":571.519,"close":571.829,"volume":0.020999999716877937},{"timestamp":1742411280000,"open":571.839,"high":572.379,"low":571.839,"close":572.379,"volume":0.010499999858438969},{"timestamp":1742411340000,"open":572.509,"high":572.579,"low":572.379,"close":572.579,"volume":0.01140000019222498},{"timestamp":1742411400000,"open":572.959,"high":572.959,"low":572.759,"close":572.759,"volume":0.010499999858438969},{"timestamp":1742411460000,"open":572.959,"high":572.969,"low":572.359,"close":572.359,"volume":0.00989999994635582},{"timestamp":1742411520000,"open":572.359,"high":572.359,"low":572.039,"close":572.039,"volume":0.020999999716877937},{"timestamp":1742411580000,"open":572.039,"high":572.039,"low":572.039,"close":572.039,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":572.049,"high":572.589,"low":572.049,"close":572.589,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":572.049,"high":572.819,"low":572.049,"close":572.049,"volume":0.006599999964237213},{"timestamp":1742411760000,"open":572.389,"high":572.389,"low":572.389,"close":572.389,"volume":0.002400000113993883},{"timestamp":1742411820000,"open":572.389,"high":572.389,"low":572.039,"close":572.169,"volume":0.013799999840557575},{"timestamp":1742411880000,"open":572.779,"high":572.779,"low":572.169,"close":572.229,"volume":0.016200000420212746},{"timestamp":1742411940000,"open":572.229,"high":572.229,"low":572.229,"close":572.229,"volume":0.007199999876320362},{"timestamp":1742412000000,"open":572.229,"high":572.229,"low":571.639,"close":571.639,"volume":0.009600000455975533},{"timestamp":1742412060000,"open":571.639,"high":571.739,"low":571.629,"close":571.629,"volume":0.014399999752640724},{"timestamp":1742412120000,"open":571.629,"high":571.629,"low":571.629,"close":571.629,"volume":0.007199999876320362},{"timestamp":1742412180000,"open":571.319,"high":571.319,"low":570.889,"close":571.049,"volume":0.012000000104308128},{"timestamp":1742412240000,"open":570.889,"high":570.889,"low":570.889,"close":570.889,"volume":0.004800000227987766},{"timestamp":1742412300000,"open":570.889,"high":570.889,"low":570.889,"close":570.889,"volume":0.002400000113993883},{"timestamp":1742412360000,"open":570.889,"high":570.889,"low":570.889,"close":570.889,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":570.889,"high":570.889,"low":570.349,"close":570.349,"volume":0.021900000050663948},{"timestamp":1742412480000,"open":570.349,"high":570.939,"low":570.329,"close":570.329,"volume":0.02280000038444996},{"timestamp":1742412540000,"open":570.329,"high":571.149,"low":570.329,"close":571.149,"volume":0.008999999612569809},{"timestamp":1742412600000,"open":571.439,"high":571.439,"low":571.249,"close":571.249,"volume":0.00570000009611249},{"timestamp":1742412660000,"open":571.829,"high":572.029,"low":571.249,"close":571.329,"volume":0.0333000011742115},{"timestamp":1742412720000,"open":571.879,"high":571.989,"low":571.519,"close":571.889,"volume":0.01889999955892563},{"timestamp":1742412780000,"open":571.889,"high":572.499,"low":571.889,"close":572.499,"volume":0.020099999383091927},{"timestamp":1742412840000,"open":572.699,"high":572.699,"low":571.869,"close":571.869,"volume":0.03060000017285347},{"timestamp":1742412900000,"open":571.869,"high":572.539,"low":571.869,"close":571.869,"volume":0.02669999934732914},{"timestamp":1742412960000,"open":571.929,"high":571.929,"low":571.929,"close":571.929,"volume":0.0032999999821186066},{"timestamp":1742413020000,"open":571.929,"high":572.539,"low":571.929,"close":572.339,"volume":0.006599999964237213},{"timestamp":1742413080000,"open":572.799,"high":572.909,"low":572.789,"close":572.809,"volume":0.01140000019222498},{"timestamp":1742413140000,"open":572.809,"high":572.809,"low":572.539,"close":572.609,"volume":0.02160000056028366},{"timestamp":1742413200000,"open":572.609,"high":572.609,"low":572.339,"close":572.479,"volume":0.013799999840557575},{"timestamp":1742413260000,"open":572.479,"high":572.979,"low":572.479,"close":572.979,"volume":0.016200000420212746},{"timestamp":1742413320000,"open":572.479,"high":572.479,"low":572.339,"close":572.339,"volume":0.019200000911951065},{"timestamp":1742413380000,"open":572.639,"high":572.639,"low":572.339,"close":572.339,"volume":0.01140000019222498},{"timestamp":1742413440000,"open":572.609,"high":573.459,"low":572.609,"close":572.619,"volume":0.04410000145435333},{"timestamp":1742413500000,"open":572.619,"high":573.259,"low":572.619,"close":573.259,"volume":0.012299999594688416},{"timestamp":1742413560000,"open":572.929,"high":572.929,"low":572.339,"close":572.339,"volume":0.019200000911951065},{"timestamp":1742413620000,"open":572.339,"high":572.339,"low":572.339,"close":572.339,"volume":0.009600000455975533},{"timestamp":1742413680000,"open":572.339,"high":572.339,"low":572.339,"close":572.339,"volume":0.004800000227987766},{"timestamp":1742413740000,"open":572.339,"high":572.339,"low":572.339,"close":572.339,"volume":0.009600000455975533},{"timestamp":1742413800000,"open":572.419,"high":572.419,"low":571.919,"close":571.919,"volume":0.031199999153614044},{"timestamp":1742413860000,"open":571.769,"high":571.769,"low":571.149,"close":571.149,"volume":0.03779999911785126},{"timestamp":1742413920000,"open":571.349,"high":571.349,"low":571.349,"close":571.349,"volume":0.010499999858438969},{"timestamp":1742413980000,"open":571.519,"high":571.609,"low":571.349,"close":571.349,"volume":0.008100000210106373},{"timestamp":1742414040000,"open":571.629,"high":571.629,"low":571.349,"close":571.349,"volume":0.008100000210106373},{"timestamp":1742414100000,"open":571.349,"high":572.469,"low":571.349,"close":571.549,"volume":0.020400000736117363},{"timestamp":1742414160000,"open":571.349,"high":571.469,"low":571.269,"close":571.269,"volume":0.016200000420212746},{"timestamp":1742414220000,"open":571.469,"high":571.469,"low":570.829,"close":570.829,"volume":0.05130000039935112},{"timestamp":1742414280000,"open":570.829,"high":571.209,"low":570.829,"close":570.929,"volume":0.04529999941587448},{"timestamp":1742414340000,"open":570.949,"high":570.959,"low":569.269,"close":569.269,"volume":0.05999999865889549}]