[{"timestamp":1742371200000,"open":580.978,"high":581.171,"low":579.983,"close":579.983,"volume":0.001449999981559813},{"timestamp":1742371260000,"open":579.379,"high":579.379,"low":579.379,"close":579.379,"volume":0.0002899999963119626},{"timestamp":1742371320000,"open":580.979,"high":580.979,"low":579.97,"close":579.97,"volume":0.0011599999852478504},{"timestamp":1742371380000,"open":579.783,"high":580.163,"low":579.179,"close":579.179,"volume":0.0026100000832229853},{"timestamp":1742371440000,"open":579.583,"high":579.583,"low":578.979,"close":579.182,"volume":0.002319999970495701},{"timestamp":1742371500000,"open":578.962,"high":579.963,"low":578.962,"close":579.963,"volume":0.0031900000758469105},{"timestamp":1742371560000,"open":580.161,"high":580.981,"low":580.161,"close":580.781,"volume":0.006380000151693821},{"timestamp":1742371620000,"open":580.97,"high":581.178,"low":580.961,"close":580.967,"volume":0.0026100000832229853},{"timestamp":1742371680000,"open":580.965,"high":580.965,"low":579.782,"close":580.165,"volume":0.005510000046342611},{"timestamp":1742371740000,"open":580.168,"high":580.189,"low":579.764,"close":580.165,"volume":0.002319999970495701},{"timestamp":1742371800000,"open":580.167,"high":580.575,"low":580.164,"close":580.575,"volume":0.0037700000684708357},{"timestamp":1742371860000,"open":580.575,"high":581.965,"low":580.369,"close":581.771,"volume":0.0069599999114871025},{"timestamp":1742371920000,"open":581.982,"high":581.982,"low":581.379,"close":581.567,"volume":0.002899999963119626},{"timestamp":1742371980000,"open":581.565,"high":581.565,"low":581.181,"close":581.181,"volume":0.0005799999926239252},{"timestamp":1742372040000,"open":581.173,"high":581.574,"low":580.965,"close":580.989,"volume":0.0052200001664459705},{"timestamp":1742372100000,"open":580.973,"high":580.973,"low":580.764,"close":580.769,"volume":0.002899999963119626},{"timestamp":1742372160000,"open":580.577,"high":580.769,"low":579.98,"close":580.764,"volume":0.0034799999557435513},{"timestamp":1742372220000,"open":580.77,"high":580.965,"low":580.767,"close":580.769,"volume":0.0026100000832229853},{"timestamp":1742372280000,"open":580.565,"high":580.58,"low":580.369,"close":580.563,"volume":0.002319999970495701},{"timestamp":1742372340000,"open":580.571,"high":580.783,"low":580.571,"close":580.779,"volume":0.0008699999889358878},{"timestamp":1742372400000,"open":580.773,"high":581.373,"low":580.766,"close":581.373,"volume":0.002899999963119626},{"timestamp":1742372460000,"open":581.575,"high":581.771,"low":581.561,"close":581.561,"volume":0.002319999970495701},{"timestamp":1742372520000,"open":581.77,"high":582.176,"low":581.564,"close":581.564,"volume":0.002319999970495701},{"timestamp":1742372580000,"open":581.768,"high":581.77,"low":581.768,"close":581.77,"volume":0.0005799999926239252},{"timestamp":1742372640000,"open":581.563,"high":581.78,"low":581.362,"close":581.566,"volume":0.00812000036239624},{"timestamp":1742372700000,"open":581.589,"high":581.589,"low":580.761,"close":580.761,"volume":0.0024300001095980406},{"timestamp":1742372760000,"open":580.972,"high":580.972,"low":580.376,"close":580.379,"volume":0.0026100000832229853},{"timestamp":1742372820000,"open":580.382,"high":580.382,"low":579.964,"close":580.378,"volume":0.0031900000758469105},{"timestamp":1742372880000,"open":579.974,"high":581.172,"low":579.974,"close":581.172,"volume":0.0037700000684708357},{"timestamp":1742372940000,"open":581.377,"high":581.763,"low":581.171,"close":581.571,"volume":0.0037700000684708357},{"timestamp":1742373000000,"open":581.579,"high":581.779,"low":581.562,"close":581.778,"volume":0.00203000009059906},{"timestamp":1742373060000,"open":581.583,"high":581.583,"low":581.166,"close":581.376,"volume":0.0052200001664459705},{"timestamp":1742373120000,"open":581.363,"high":581.38,"low":580.971,"close":580.971,"volume":0.00203000009059906},{"timestamp":1742373180000,"open":581.164,"high":581.171,"low":581.164,"close":581.171,"volume":0.0005799999926239252},{"timestamp":1742373240000,"open":581.371,"high":581.371,"low":580.98,"close":580.98,"volume":0.001449999981559813},{"timestamp":1742373300000,"open":581.172,"high":581.172,"low":580.962,"close":580.965,"volume":0.0034799999557435513},{"timestamp":1742373360000,"open":581.171,"high":581.171,"low":580.964,"close":580.964,"volume":0.001449999981559813},{"timestamp":1742373420000,"open":580.989,"high":580.989,"low":580.967,"close":580.967,"volume":0.0005799999926239252},{"timestamp":1742373480000,"open":581.18,"high":581.18,"low":580.567,"close":580.567,"volume":0.0017399999778717756},{"timestamp":1742373540000,"open":580.566,"high":580.777,"low":580.566,"close":580.771,"volume":0.001449999981559813},{"timestamp":1742373600000,"open":581.176,"high":581.389,"low":581.169,"close":581.362,"volume":0.002899999963119626},{"timestamp":1742373660000,"open":581.373,"high":581.781,"low":581.373,"close":581.773,"volume":0.0018500000005587935},{"timestamp":1742373720000,"open":581.57,"high":581.775,"low":581.367,"close":581.372,"volume":0.0037700000684708357},{"timestamp":1742373780000,"open":581.577,"high":581.768,"low":581.374,"close":581.57,"volume":0.002899999963119626},{"timestamp":1742373840000,"open":581.381,"high":581.382,"low":581.362,"close":581.382,"volume":0.0011599999852478504},{"timestamp":1742373900000,"open":581.366,"high":581.374,"low":581.162,"close":581.172,"volume":0.0037700000684708357},{"timestamp":1742373960000,"open":581.372,"high":581.983,"low":581.372,"close":581.773,"volume":0.00203000009059906},{"timestamp":1742374020000,"open":581.969,"high":581.981,"low":581.961,"close":581.979,"volume":0.0017399999778717756},{"timestamp":1742374080000,"open":581.967,"high":581.979,"low":581.967,"close":581.974,"volume":0.0011599999852478504},{"timestamp":1742374140000,"open":581.97,"high":582.374,"low":581.97,"close":582.374,"volume":0.001449999981559813},{"timestamp":1742374200000,"open":582.371,"high":582.983,"low":582.371,"close":582.973,"volume":0.004639999940991402},{"timestamp":1742374260000,"open":582.97,"high":582.989,"low":582.762,"close":582.789,"volume":0.00406000018119812},{"timestamp":1742374320000,"open":582.977,"high":582.977,"low":582.577,"close":582.973,"volume":0.0026100000832229853},{"timestamp":1742374380000,"open":583.177,"high":583.389,"low":583.176,"close":583.379,"volume":0.0026100000832229853},{"timestamp":1742374440000,"open":583.578,"high":583.775,"low":583.564,"close":583.572,"volume":0.0017399999778717756},{"timestamp":1742374500000,"open":583.568,"high":583.568,"low":582.768,"close":583.18,"volume":0.0031900000758469105},{"timestamp":1742374560000,"open":583.18,"high":583.183,"low":583.173,"close":583.173,"volume":0.0008699999889358878},{"timestamp":1742374620000,"open":583.189,"high":583.189,"low":582.768,"close":582.979,"volume":0.0037700000684708357},{"timestamp":1742374680000,"open":582.762,"high":583.382,"low":582.762,"close":583.173,"volume":0.0026100000832229853},{"timestamp":1742374740000,"open":583.373,"high":583.58,"low":583.37,"close":583.574,"volume":0.002319999970495701},{"timestamp":1742374800000,"open":583.379,"high":583.576,"low":583.167,"close":583.172,"volume":0.005040000192821026},{"timestamp":1742374860000,"open":583.361,"high":583.576,"low":582.58,"close":582.783,"volume":0.0034799999557435513},{"timestamp":1742374920000,"open":582.572,"high":582.572,"low":582.361,"close":582.361,"volume":0.0008699999889358878},{"timestamp":1742374980000,"open":582.38,"high":582.38,"low":581.976,"close":581.981,"volume":0.006670000031590462},{"timestamp":1742375040000,"open":582.162,"high":582.189,"low":581.979,"close":582.173,"volume":0.002319999970495701},{"timestamp":1742375100000,"open":582.168,"high":582.366,"low":581.762,"close":582.174,"volume":0.0034799999557435513},{"timestamp":1742375160000,"open":582.383,"high":582.383,"low":582.162,"close":582.183,"volume":0.0027199999894946814},{"timestamp":1742375220000,"open":582.17,"high":582.382,"low":582.164,"close":582.379,"volume":0.0031900000758469105},{"timestamp":1742375280000,"open":582.58,"high":582.783,"low":582.579,"close":582.58,"volume":0.002319999970495701},{"timestamp":1742375340000,"open":582.368,"high":582.789,"low":582.368,"close":582.58,"volume":0.005510000046342611},{"timestamp":1742375400000,"open":582.764,"high":582.774,"low":582.576,"close":582.77,"volume":0.00203000009059906},{"timestamp":1742375460000,"open":582.763,"high":582.779,"low":582.563,"close":582.563,"volume":0.002899999963119626},{"timestamp":1742375520000,"open":582.572,"high":582.579,"low":582.167,"close":582.171,"volume":0.00406000018119812},{"timestamp":1742375580000,"open":581.973,"high":581.973,"low":581.973,"close":581.973,"volume":0.0002899999963119626},{"timestamp":1742375640000,"open":582.172,"high":582.576,"low":582.164,"close":582.563,"volume":0.0026100000832229853},{"timestamp":1742375700000,"open":582.574,"high":582.782,"low":582.561,"close":582.782,"volume":0.002899999963119626},{"timestamp":1742375760000,"open":582.782,"high":582.979,"low":582.769,"close":582.975,"volume":0.001449999981559813},{"timestamp":1742375820000,"open":582.973,"high":583.166,"low":582.973,"close":583.166,"volume":0.0005799999926239252},{"timestamp":1742375880000,"open":582.961,"high":583.171,"low":582.562,"close":582.761,"volume":0.006200000178068876},{"timestamp":1742375940000,"open":582.782,"high":582.782,"low":582.366,"close":582.573,"volume":0.004350000061094761},{"timestamp":1742376000000,"open":582.574,"high":582.574,"low":582.366,"close":582.382,"volume":0.0011599999852478504},{"timestamp":1742376060000,"open":582.179,"high":582.365,"low":582.165,"close":582.165,"volume":0.00203000009059906},{"timestamp":1742376120000,"open":582.383,"high":582.383,"low":582.164,"close":582.168,"volume":0.0011599999852478504},{"timestamp":1742376180000,"open":582.179,"high":582.582,"low":582.174,"close":582.379,"volume":0.0034799999557435513},{"timestamp":1742376240000,"open":582.561,"high":582.781,"low":582.561,"close":582.766,"volume":0.0011599999852478504},{"timestamp":1742376300000,"open":582.974,"high":583.379,"low":582.966,"close":582.966,"volume":0.0049299998208880424},{"timestamp":1742376360000,"open":582.989,"high":582.989,"low":582.972,"close":582.972,"volume":0.0008699999889358878},{"timestamp":1742376420000,"open":582.974,"high":583.17,"low":582.973,"close":583.161,"volume":0.00203000009059906},{"timestamp":1742376480000,"open":583.173,"high":583.181,"low":583.166,"close":583.179,"volume":0.0031900000758469105},{"timestamp":1742376540000,"open":583.373,"high":583.373,"low":583.17,"close":583.17,"volume":0.0005799999926239252},{"timestamp":1742376600000,"open":583.373,"high":583.379,"low":583.181,"close":583.37,"volume":0.001449999981559813},{"timestamp":1742376660000,"open":583.389,"high":583.772,"low":583.368,"close":583.571,"volume":0.002899999963119626},{"timestamp":1742376720000,"open":583.97,"high":584.18,"low":583.765,"close":584.166,"volume":0.004639999940991402},{"timestamp":1742376780000,"open":584.179,"high":584.378,"low":584.168,"close":584.168,"volume":0.001449999981559813},{"timestamp":1742376840000,"open":583.973,"high":583.981,"low":583.772,"close":583.772,"volume":0.00203000009059906},{"timestamp":1742376900000,"open":583.771,"high":583.779,"low":583.761,"close":583.779,"volume":0.002319999970495701},{"timestamp":1742376960000,"open":583.579,"high":583.582,"low":583.373,"close":583.582,"volume":0.0026100000832229853},{"timestamp":1742377020000,"open":583.782,"high":583.979,"low":583.77,"close":583.979,"volume":0.00203000009059906},{"timestamp":1742377080000,"open":583.774,"high":583.978,"low":583.768,"close":583.963,"volume":0.0034799999557435513},{"timestamp":1742377140000,"open":583.778,"high":583.982,"low":583.771,"close":583.976,"volume":0.00203000009059906},{"timestamp":1742377200000,"open":583.977,"high":584.382,"low":583.968,"close":584.371,"volume":0.004639999940991402},{"timestamp":1742377260000,"open":584.569,"high":584.58,"low":584.563,"close":584.574,"volume":0.00203000009059906},{"timestamp":1742377320000,"open":584.763,"high":585.389,"low":584.569,"close":585.375,"volume":0.005510000046342611},{"timestamp":1742377380000,"open":585.369,"high":585.379,"low":585.369,"close":585.379,"volume":0.001449999981559813},{"timestamp":1742377440000,"open":585.369,"high":585.372,"low":584.762,"close":584.977,"volume":0.004639999940991402},{"timestamp":1742377500000,"open":584.972,"high":584.975,"low":584.568,"close":584.581,"volume":0.002319999970495701},{"timestamp":1742377560000,"open":584.761,"high":584.781,"low":584.566,"close":584.581,"volume":0.002319999970495701},{"timestamp":1742377620000,"open":584.763,"high":584.989,"low":584.762,"close":584.763,"volume":0.009279999881982803},{"timestamp":1742377680000,"open":584.766,"high":584.982,"low":584.569,"close":584.569,"volume":0.002899999963119626},{"timestamp":1742377740000,"open":584.772,"high":584.789,"low":584.579,"close":584.775,"volume":0.006670000031590462},{"timestamp":1742377800000,"open":584.562,"high":584.764,"low":584.364,"close":584.364,"volume":0.0017399999778717756},{"timestamp":1742377860000,"open":584.376,"high":584.383,"low":584.363,"close":584.37,"volume":0.002319999970495701},{"timestamp":1742377920000,"open":584.38,"high":584.779,"low":584.37,"close":584.779,"volume":0.0037700000684708357},{"timestamp":1742377980000,"open":584.789,"high":584.789,"low":584.383,"close":584.582,"volume":0.007249999791383743},{"timestamp":1742378040000,"open":584.573,"high":584.778,"low":584.562,"close":584.778,"volume":0.00406000018119812},{"timestamp":1742378100000,"open":584.776,"high":584.789,"low":584.58,"close":584.58,"volume":0.006670000031590462},{"timestamp":1742378160000,"open":584.572,"high":584.772,"low":584.374,"close":584.579,"volume":0.0026100000832229853},{"timestamp":1742378220000,"open":584.781,"high":584.789,"low":584.761,"close":584.773,"volume":0.002899999963119626},{"timestamp":1742378280000,"open":584.771,"high":584.78,"low":584.761,"close":584.769,"volume":0.0017399999778717756},{"timestamp":1742378340000,"open":584.766,"high":584.775,"low":584.576,"close":584.576,"volume":0.0008699999889358878},{"timestamp":1742378400000,"open":584.776,"high":584.776,"low":584.166,"close":584.166,"volume":0.00406000018119812},{"timestamp":1742378460000,"open":584.377,"high":584.583,"low":584.176,"close":584.57,"volume":0.0037700000684708357},{"timestamp":1742378520000,"open":584.583,"high":584.782,"low":584.379,"close":584.764,"volume":0.0049299998208880424},{"timestamp":1742378580000,"open":584.773,"high":584.973,"low":584.762,"close":584.772,"volume":0.002319999970495701},{"timestamp":1742378640000,"open":584.781,"high":584.781,"low":584.767,"close":584.771,"volume":0.0011599999852478504},{"timestamp":1742378700000,"open":584.573,"high":584.782,"low":584.573,"close":584.782,"volume":0.002319999970495701},{"timestamp":1742378760000,"open":584.779,"high":584.783,"low":584.564,"close":584.567,"volume":0.0026100000832229853},{"timestamp":1742378820000,"open":584.762,"high":584.779,"low":584.564,"close":584.767,"volume":0.00203000009059906},{"timestamp":1742378880000,"open":584.575,"high":584.779,"low":584.575,"close":584.774,"volume":0.0008699999889358878},{"timestamp":1742378940000,"open":584.976,"high":584.976,"low":584.761,"close":584.761,"volume":0.0008699999889358878},{"timestamp":1742379000000,"open":584.966,"high":584.981,"low":584.761,"close":584.962,"volume":0.006380000151693821},{"timestamp":1742379060000,"open":584.973,"high":584.989,"low":584.962,"close":584.962,"volume":0.0031900000758469105},{"timestamp":1742379120000,"open":584.961,"high":584.983,"low":584.567,"close":584.979,"volume":0.004350000061094761},{"timestamp":1742379180000,"open":585.171,"high":585.178,"low":584.966,"close":585.178,"volume":0.001449999981559813},{"timestamp":1742379240000,"open":585.175,"high":585.567,"low":585.161,"close":585.364,"volume":0.004350000061094761},{"timestamp":1742379300000,"open":585.182,"high":585.37,"low":585.161,"close":585.367,"volume":0.00203000009059906},{"timestamp":1742379360000,"open":585.379,"high":585.577,"low":585.181,"close":585.572,"volume":0.007540000136941671},{"timestamp":1742379420000,"open":585.771,"high":585.771,"low":585.371,"close":585.373,"volume":0.0049299998208880424},{"timestamp":1742379480000,"open":585.364,"high":585.573,"low":585.364,"close":585.573,"volume":0.0017399999778717756},{"timestamp":1742379540000,"open":585.379,"high":585.379,"low":584.77,"close":584.979,"volume":0.002899999963119626},{"timestamp":1742379600000,"open":584.989,"high":585.171,"low":584.974,"close":585.171,"volume":0.0008699999889358878},{"timestamp":1742379660000,"open":584.964,"high":585.381,"low":584.964,"close":585.177,"volume":0.00406000018119812},{"timestamp":1742379720000,"open":585.171,"high":585.371,"low":585.161,"close":585.162,"volume":0.004639999940991402},{"timestamp":1742379780000,"open":584.983,"high":584.983,"low":584.382,"close":584.382,"volume":0.002139999996870756},{"timestamp":1742379840000,"open":584.168,"high":584.172,"low":583.763,"close":583.962,"volume":0.004639999940991402},{"timestamp":1742379900000,"open":583.989,"high":583.989,"low":583.971,"close":583.971,"volume":0.0005799999926239252},{"timestamp":1742379960000,"open":583.971,"high":584.372,"low":583.57,"close":583.57,"volume":0.0031900000758469105},{"timestamp":1742380020000,"open":583.789,"high":583.789,"low":583.363,"close":583.37,"volume":0.0026100000832229853},{"timestamp":1742380080000,"open":583.589,"high":583.589,"low":583.165,"close":583.172,"volume":0.00203000009059906},{"timestamp":1742380140000,"open":583.171,"high":583.171,"low":582.764,"close":582.764,"volume":0.0017399999778717756},{"timestamp":1742380200000,"open":582.568,"high":583.183,"low":582.361,"close":583.172,"volume":0.011020000092685223},{"timestamp":1742380260000,"open":583.178,"high":583.572,"low":583.162,"close":583.572,"volume":0.0049299998208880424},{"timestamp":1742380320000,"open":583.371,"high":583.379,"low":583.179,"close":583.181,"volume":0.002319999970495701},{"timestamp":1742380380000,"open":582.973,"high":582.989,"low":582.767,"close":582.767,"volume":0.0049299998208880424},{"timestamp":1742380440000,"open":582.977,"high":582.978,"low":582.773,"close":582.977,"volume":0.0026100000832229853},{"timestamp":1742380500000,"open":582.779,"high":582.968,"low":582.779,"close":582.779,"volume":0.001449999981559813},{"timestamp":1742380560000,"open":582.968,"high":583.183,"low":582.966,"close":582.966,"volume":0.002319999970495701},{"timestamp":1742380620000,"open":583.182,"high":583.182,"low":582.962,"close":582.967,"volume":0.00406000018119812},{"timestamp":1742380680000,"open":582.963,"high":582.989,"low":582.962,"close":582.972,"volume":0.001449999981559813},{"timestamp":1742380740000,"open":582.972,"high":582.979,"low":582.966,"close":582.976,"volume":0.002319999970495701},{"timestamp":1742380800000,"open":582.965,"high":582.977,"low":582.962,"close":582.962,"volume":0.0011599999852478504},{"timestamp":1742380860000,"open":582.975,"high":582.983,"low":582.964,"close":582.964,"volume":0.0037700000684708357},{"timestamp":1742380920000,"open":582.98,"high":582.98,"low":582.363,"close":582.389,"volume":0.0037700000684708357},{"timestamp":1742380980000,"open":582.569,"high":582.582,"low":582.362,"close":582.571,"volume":0.00406000018119812},{"timestamp":1742381040000,"open":582.573,"high":582.573,"low":582.369,"close":582.379,"volume":0.0017399999778717756},{"timestamp":1742381100000,"open":582.582,"high":582.582,"low":582.379,"close":582.573,"volume":0.0031900000758469105},{"timestamp":1742381160000,"open":582.363,"high":582.379,"low":582.363,"close":582.373,"volume":0.0008699999889358878},{"timestamp":1742381220000,"open":582.381,"high":582.583,"low":582.371,"close":582.379,"volume":0.006670000031590462},{"timestamp":1742381280000,"open":582.565,"high":582.565,"low":582.362,"close":582.362,"volume":0.002319999970495701},{"timestamp":1742381340000,"open":582.566,"high":582.579,"low":582.373,"close":582.373,"volume":0.001449999981559813},{"timestamp":1742381400000,"open":582.366,"high":582.368,"low":582.366,"close":582.368,"volume":0.0005799999926239252},{"timestamp":1742381460000,"open":582.183,"high":582.183,"low":582.183,"close":582.183,"volume":0.0002899999963119626},{"timestamp":1742381580000,"open":581.973,"high":582.378,"low":581.973,"close":582.177,"volume":0.004350000061094761},{"timestamp":1742381640000,"open":582.371,"high":582.379,"low":582.163,"close":582.365,"volume":0.0031900000758469105},{"timestamp":1742381700000,"open":582.175,"high":582.38,"low":582.165,"close":582.365,"volume":0.004639999940991402},{"timestamp":1742381760000,"open":582.177,"high":582.379,"low":581.973,"close":582.172,"volume":0.004350000061094761},{"timestamp":1742381820000,"open":581.967,"high":581.98,"low":581.763,"close":581.789,"volume":0.0031900000758469105},{"timestamp":1742381880000,"open":581.964,"high":582.182,"low":581.77,"close":581.77,"volume":0.002319999970495701},{"timestamp":1742381940000,"open":581.583,"high":581.773,"low":581.569,"close":581.768,"volume":0.0026100000832229853},{"timestamp":1742382000000,"open":581.589,"high":581.783,"low":581.578,"close":581.583,"volume":0.001449999981559813},{"timestamp":1742382060000,"open":581.775,"high":581.775,"low":581.563,"close":581.563,"volume":0.00406000018119812},{"timestamp":1742382120000,"open":581.58,"high":581.58,"low":581.561,"close":581.572,"volume":0.00203000009059906},{"timestamp":1742382180000,"open":581.77,"high":581.77,"low":581.573,"close":581.764,"volume":0.001449999981559813},{"timestamp":1742382240000,"open":581.979,"high":581.979,"low":581.763,"close":581.763,"volume":0.001449999981559813},{"timestamp":1742382300000,"open":581.773,"high":581.773,"low":581.761,"close":581.761,"volume":0.0005799999926239252},{"timestamp":1742382360000,"open":581.973,"high":582.375,"low":581.973,"close":582.375,"volume":0.001449999981559813},{"timestamp":1742382420000,"open":582.569,"high":582.781,"low":582.569,"close":582.573,"volume":0.0011599999852478504},{"timestamp":1742382480000,"open":582.571,"high":582.583,"low":582.179,"close":582.179,"volume":0.001449999981559813},{"timestamp":1742382540000,"open":582.367,"high":582.367,"low":582.171,"close":582.171,"volume":0.0005799999926239252},{"timestamp":1742382600000,"open":582.182,"high":582.189,"low":582.166,"close":582.171,"volume":0.00203000009059906},{"timestamp":1742382660000,"open":582.375,"high":582.572,"low":582.375,"close":582.378,"volume":0.00203000009059906},{"timestamp":1742382720000,"open":582.383,"high":582.383,"low":582.178,"close":582.178,"volume":0.0011599999852478504},{"timestamp":1742382780000,"open":582.375,"high":582.375,"low":582.167,"close":582.363,"volume":0.0034799999557435513},{"timestamp":1742382840000,"open":582.189,"high":582.389,"low":582.164,"close":582.172,"volume":0.005510000046342611},{"timestamp":1742382900000,"open":582.375,"high":582.375,"low":582.375,"close":582.375,"volume":0.0002899999963119626},{"timestamp":1742382960000,"open":582.373,"high":582.377,"low":581.977,"close":582.165,"volume":0.0026100000832229853},{"timestamp":1742383020000,"open":581.966,"high":582.182,"low":581.966,"close":582.182,"volume":0.0017399999778717756},{"timestamp":1742383080000,"open":582.363,"high":582.589,"low":582.363,"close":582.577,"volume":0.0026100000832229853},{"timestamp":1742383140000,"open":582.765,"high":582.771,"low":582.567,"close":582.582,"volume":0.0017399999778717756},{"timestamp":1742383200000,"open":582.776,"high":582.776,"low":582.563,"close":582.583,"volume":0.0026100000832229853},{"timestamp":1742383260000,"open":582.561,"high":582.579,"low":581.962,"close":582.167,"volume":0.0038799999747425318},{"timestamp":1742383320000,"open":581.971,"high":582.181,"low":581.971,"close":582.181,"volume":0.0017399999778717756},{"timestamp":1742383380000,"open":581.961,"high":582.189,"low":581.789,"close":582.189,"volume":0.0017399999778717756},{"timestamp":1742383440000,"open":581.968,"high":582.178,"low":581.968,"close":582.173,"volume":0.002139999996870756},{"timestamp":1742383500000,"open":581.972,"high":582.179,"low":581.972,"close":582.172,"volume":0.002899999963119626},{"timestamp":1742383560000,"open":582.177,"high":582.181,"low":582.161,"close":582.163,"volume":0.00203000009059906},{"timestamp":1742383620000,"open":582.171,"high":582.18,"low":582.164,"close":582.164,"volume":0.0006900000153109431},{"timestamp":1742383680000,"open":582.18,"high":582.18,"low":581.982,"close":581.982,"volume":0.0008699999889358878},{"timestamp":1742383740000,"open":581.974,"high":581.974,"low":581.572,"close":581.772,"volume":0.002319999970495701},{"timestamp":1742383800000,"open":581.764,"high":581.982,"low":581.762,"close":581.779,"volume":0.0034799999557435513},{"timestamp":1742383860000,"open":581.765,"high":581.776,"low":581.765,"close":581.776,"volume":0.0005799999926239252},{"timestamp":1742383920000,"open":581.77,"high":581.771,"low":581.765,"close":581.77,"volume":0.0011599999852478504},{"timestamp":1742383980000,"open":581.767,"high":581.767,"low":581.561,"close":581.561,"volume":0.0008699999889358878},{"timestamp":1742384040000,"open":581.577,"high":581.781,"low":581.563,"close":581.781,"volume":0.0011599999852478504},{"timestamp":1742384100000,"open":581.771,"high":581.776,"low":581.562,"close":581.776,"volume":0.0011599999852478504},{"timestamp":1742384160000,"open":581.583,"high":581.583,"low":581.363,"close":581.562,"volume":0.0017399999778717756},{"timestamp":1742384220000,"open":581.362,"high":581.374,"low":581.164,"close":581.182,"volume":0.00203000009059906},{"timestamp":1742384280000,"open":581.172,"high":581.383,"low":581.172,"close":581.383,"volume":0.0011599999852478504},{"timestamp":1742384340000,"open":581.568,"high":581.58,"low":581.161,"close":581.173,"volume":0.0031900000758469105},{"timestamp":1742384400000,"open":581.383,"high":581.383,"low":581.164,"close":581.164,"volume":0.0005799999926239252},{"timestamp":1742384460000,"open":581.174,"high":581.382,"low":581.165,"close":581.189,"volume":0.0011599999852478504},{"timestamp":1742384520000,"open":580.774,"high":580.982,"low":580.361,"close":580.361,"volume":0.0034799999557435513},{"timestamp":1742384580000,"open":580.371,"high":580.589,"low":580.369,"close":580.563,"volume":0.0017399999778717756},{"timestamp":1742384640000,"open":580.381,"high":580.381,"low":580.178,"close":580.178,"volume":0.0005799999926239252},{"timestamp":1742384700000,"open":579.977,"high":579.977,"low":579.367,"close":579.368,"volume":0.002899999963119626},{"timestamp":1742384760000,"open":579.373,"high":579.381,"low":579.161,"close":579.166,"volume":0.0026100000832229853},{"timestamp":1742384820000,"open":579.176,"high":579.179,"low":579.165,"close":579.165,"volume":0.001449999981559813},{"timestamp":1742384880000,"open":579.367,"high":579.567,"low":579.364,"close":579.389,"volume":0.002319999970495701},{"timestamp":1742384940000,"open":579.379,"high":579.382,"low":579.366,"close":579.366,"volume":0.0008699999889358878},{"timestamp":1742385000000,"open":579.372,"high":579.374,"low":579.372,"close":579.374,"volume":0.0005799999926239252},{"timestamp":1742385060000,"open":579.373,"high":579.374,"low":579.371,"close":579.374,"volume":0.0008699999889358878},{"timestamp":1742385120000,"open":579.389,"high":579.389,"low":579.172,"close":579.189,"volume":0.0026100000832229853},{"timestamp":1742385180000,"open":579.37,"high":579.37,"low":579.17,"close":579.17,"volume":0.0005799999926239252},{"timestamp":1742385300000,"open":579.376,"high":579.376,"low":579.371,"close":579.371,"volume":0.0008699999889358878},{"timestamp":1742385360000,"open":579.37,"high":580.189,"low":578.972,"close":579.57,"volume":0.011020000092685223},{"timestamp":1742385420000,"open":579.576,"high":580.389,"low":579.571,"close":580.17,"volume":0.006380000151693821},{"timestamp":1742385480000,"open":580.178,"high":580.372,"low":579.561,"close":579.764,"volume":0.004350000061094761},{"timestamp":1742385540000,"open":579.969,"high":579.983,"low":579.57,"close":579.776,"volume":0.004639999940991402},{"timestamp":1742385720000,"open":579.37,"high":579.777,"low":579.361,"close":579.372,"volume":0.004639999940991402},{"timestamp":1742385780000,"open":579.38,"high":579.589,"low":579.361,"close":579.57,"volume":0.0017399999778717756},{"timestamp":1742385840000,"open":579.582,"high":580.362,"low":579.371,"close":580.166,"volume":0.004350000061094761},{"timestamp":1742385900000,"open":580.377,"high":580.377,"low":580.172,"close":580.172,"volume":0.00203000009059906},{"timestamp":1742385960000,"open":580.173,"high":580.373,"low":579.364,"close":579.377,"volume":0.004350000061094761},{"timestamp":1742386020000,"open":579.389,"high":579.389,"low":578.962,"close":579.171,"volume":0.0052200001664459705},{"timestamp":1742386080000,"open":579.17,"high":579.369,"low":579.161,"close":579.161,"volume":0.0031900000758469105},{"timestamp":1742386140000,"open":579.183,"high":579.183,"low":579.165,"close":579.165,"volume":0.0008699999889358878},{"timestamp":1742386200000,"open":579.172,"high":579.978,"low":579.172,"close":579.764,"volume":0.002899999963119626},{"timestamp":1742386260000,"open":579.773,"high":579.773,"low":579.566,"close":579.574,"volume":0.0018500000005587935},{"timestamp":1742386320000,"open":579.372,"high":579.383,"low":579.37,"close":579.383,"volume":0.001449999981559813},{"timestamp":1742386380000,"open":579.573,"high":579.773,"low":579.563,"close":579.563,"volume":0.00203000009059906},{"timestamp":1742386440000,"open":579.579,"high":579.581,"low":579.371,"close":579.381,"volume":0.003010000102221966},{"timestamp":1742386500000,"open":579.581,"high":579.581,"low":579.367,"close":579.367,"volume":0.0026100000832229853},{"timestamp":1742386560000,"open":579.375,"high":579.789,"low":579.366,"close":579.789,"volume":0.0037700000684708357},{"timestamp":1742386620000,"open":579.568,"high":579.781,"low":579.568,"close":579.571,"volume":0.001449999981559813},{"timestamp":1742386680000,"open":579.563,"high":579.579,"low":578.971,"close":578.973,"volume":0.00406000018119812},{"timestamp":1742386740000,"open":578.965,"high":578.989,"low":578.768,"close":578.97,"volume":0.002319999970495701},{"timestamp":1742386800000,"open":578.974,"high":579.161,"low":578.774,"close":578.979,"volume":0.002899999963119626},{"timestamp":1742386860000,"open":578.983,"high":578.983,"low":578.762,"close":578.98,"volume":0.0034799999557435513},{"timestamp":1742386920000,"open":578.979,"high":579.181,"low":578.967,"close":579.181,"volume":0.002899999963119626},{"timestamp":1742386980000,"open":578.973,"high":579.189,"low":578.973,"close":579.189,"volume":0.0005799999926239252},{"timestamp":1742387040000,"open":579.368,"high":579.378,"low":579.368,"close":579.377,"volume":0.0011599999852478504},{"timestamp":1742387100000,"open":579.562,"high":579.583,"low":579.38,"close":579.38,"volume":0.0034799999557435513},{"timestamp":1742387160000,"open":579.361,"high":579.761,"low":579.361,"close":579.583,"volume":0.00406000018119812},{"timestamp":1742387220000,"open":579.764,"high":579.977,"low":579.561,"close":579.977,"volume":0.0017399999778717756},{"timestamp":1742387340000,"open":579.973,"high":579.989,"low":579.968,"close":579.973,"volume":0.0011599999852478504},{"timestamp":1742387400000,"open":579.974,"high":579.982,"low":579.972,"close":579.978,"volume":0.0011599999852478504},{"timestamp":1742387460000,"open":579.961,"high":579.977,"low":579.961,"close":579.977,"volume":0.0005799999926239252},{"timestamp":1742387520000,"open":579.781,"high":579.975,"low":579.573,"close":579.573,"volume":0.0017399999778717756},{"timestamp":1742387580000,"open":579.365,"high":579.589,"low":579.364,"close":579.573,"volume":0.00203000009059906},{"timestamp":1742387640000,"open":579.376,"high":579.376,"low":579.375,"close":579.375,"volume":0.0005799999926239252},{"timestamp":1742387700000,"open":579.17,"high":579.183,"low":578.971,"close":578.974,"volume":0.00203000009059906},{"timestamp":1742387760000,"open":578.767,"high":578.773,"low":578.164,"close":578.379,"volume":0.00406000018119812},{"timestamp":1742387820000,"open":578.383,"high":578.383,"low":578.367,"close":578.367,"volume":0.0005799999926239252},{"timestamp":1742387880000,"open":578.576,"high":578.772,"low":578.373,"close":578.771,"volume":0.002319999970495701},{"timestamp":1742387940000,"open":578.968,"high":578.968,"low":578.561,"close":578.561,"volume":0.00203000009059906},{"timestamp":1742388000000,"open":578.578,"high":578.581,"low":578.362,"close":578.37,"volume":0.0034799999557435513},{"timestamp":1742388060000,"open":578.571,"high":578.981,"low":578.389,"close":578.981,"volume":0.004639999940991402},{"timestamp":1742388120000,"open":578.967,"high":579.183,"low":578.962,"close":578.982,"volume":0.00406000018119812},{"timestamp":1742388180000,"open":579.181,"high":579.181,"low":579.162,"close":579.162,"volume":0.0005799999926239252},{"timestamp":1742388240000,"open":579.166,"high":579.567,"low":579.166,"close":579.567,"volume":0.0017399999778717756},{"timestamp":1742388300000,"open":579.773,"high":579.773,"low":579.561,"close":579.565,"volume":0.002899999963119626},{"timestamp":1742388360000,"open":579.781,"high":580.166,"low":579.777,"close":579.989,"volume":0.002319999970495701},{"timestamp":1742388420000,"open":580.177,"high":580.369,"low":580.168,"close":580.177,"volume":0.00203000009059906},{"timestamp":1742388480000,"open":580.174,"high":580.174,"low":579.761,"close":579.761,"volume":0.002319999970495701},{"timestamp":1742388540000,"open":579.761,"high":579.761,"low":579.563,"close":579.565,"volume":0.0031900000758469105},{"timestamp":1742388600000,"open":579.569,"high":579.583,"low":579.569,"close":579.572,"volume":0.002319999970495701},{"timestamp":1742388660000,"open":579.571,"high":579.771,"low":579.564,"close":579.761,"volume":0.00203000009059906},{"timestamp":1742388720000,"open":579.566,"high":579.778,"low":579.561,"close":579.764,"volume":0.002899999963119626},{"timestamp":1742388780000,"open":579.761,"high":579.776,"low":579.565,"close":579.573,"volume":0.001449999981559813},{"timestamp":1742388840000,"open":579.564,"high":579.574,"low":579.564,"close":579.574,"volume":0.0005799999926239252},{"timestamp":1742388900000,"open":579.561,"high":579.561,"low":579.364,"close":579.377,"volume":0.0011599999852478504},{"timestamp":1742388960000,"open":579.373,"high":579.373,"low":578.772,"close":578.963,"volume":0.005510000046342611},{"timestamp":1742389020000,"open":578.962,"high":578.981,"low":578.564,"close":578.78,"volume":0.004350000061094761},{"timestamp":1742389080000,"open":578.775,"high":578.783,"low":578.766,"close":578.767,"volume":0.0026100000832229853},{"timestamp":1742389140000,"open":578.57,"high":578.579,"low":578.365,"close":578.369,"volume":0.0017399999778717756},{"timestamp":1742389200000,"open":578.373,"high":578.382,"low":577.965,"close":577.973,"volume":0.004639999940991402},{"timestamp":1742389260000,"open":577.981,"high":577.981,"low":577.762,"close":577.964,"volume":0.0026100000832229853},{"timestamp":1742389320000,"open":577.98,"high":578.18,"low":577.97,"close":578.17,"volume":0.0037700000684708357},{"timestamp":1742389440000,"open":577.974,"high":577.974,"low":577.974,"close":577.974,"volume":0.0002899999963119626},{"timestamp":1742389500000,"open":577.977,"high":578.163,"low":577.764,"close":578.163,"volume":0.0024300001095980406},{"timestamp":1742389560000,"open":578.183,"high":578.183,"low":577.968,"close":577.982,"volume":0.002319999970495701},{"timestamp":1742389620000,"open":577.977,"high":577.977,"low":577.968,"close":577.968,"volume":0.0005799999926239252},{"timestamp":1742389680000,"open":577.971,"high":578.182,"low":577.965,"close":578.182,"volume":0.002899999963119626},{"timestamp":1742389740000,"open":577.977,"high":577.982,"low":577.977,"close":577.982,"volume":0.0005799999926239252},{"timestamp":1742389800000,"open":577.768,"high":577.982,"low":577.768,"close":577.968,"volume":0.002319999970495701},{"timestamp":1742389860000,"open":577.78,"high":577.983,"low":577.569,"close":577.569,"volume":0.0052200001664459705},{"timestamp":1742389920000,"open":577.578,"high":577.979,"low":577.57,"close":577.767,"volume":0.0031900000758469105},{"timestamp":1742389980000,"open":577.589,"high":577.773,"low":577.572,"close":577.572,"volume":0.001449999981559813},{"timestamp":1742390040000,"open":577.374,"high":577.58,"low":577.361,"close":577.368,"volume":0.00406000018119812},{"timestamp":1742390100000,"open":577.373,"high":577.379,"low":577.373,"close":577.379,"volume":0.0005799999926239252},{"timestamp":1742390160000,"open":577.57,"high":577.57,"low":577.362,"close":577.365,"volume":0.0037700000684708357},{"timestamp":1742390220000,"open":577.362,"high":577.389,"low":577.362,"close":577.381,"volume":0.0049299998208880424},{"timestamp":1742390280000,"open":577.375,"high":577.576,"low":577.365,"close":577.383,"volume":0.002899999963119626},{"timestamp":1742390340000,"open":577.365,"high":577.772,"low":577.365,"close":577.589,"volume":0.004639999940991402},{"timestamp":1742390400000,"open":577.579,"high":577.582,"low":577.562,"close":577.575,"volume":0.007540000136941671},{"timestamp":1742390460000,"open":577.565,"high":577.565,"low":577.563,"close":577.563,"volume":0.0005799999926239252},{"timestamp":1742390520000,"open":577.567,"high":577.567,"low":577.567,"close":577.567,"volume":0.0002899999963119626},{"timestamp":1742390580000,"open":577.764,"high":577.764,"low":577.561,"close":577.569,"volume":0.0011599999852478504},{"timestamp":1742390640000,"open":577.382,"high":577.382,"low":576.969,"close":576.977,"volume":0.001449999981559813},{"timestamp":1742390700000,"open":576.974,"high":576.979,"low":576.769,"close":576.978,"volume":0.00203000009059906},{"timestamp":1742390760000,"open":576.781,"high":576.781,"low":576.781,"close":576.781,"volume":0.0002899999963119626},{"timestamp":1742390820000,"open":576.782,"high":576.964,"low":576.764,"close":576.964,"volume":0.001449999981559813},{"timestamp":1742390880000,"open":576.989,"high":576.989,"low":576.989,"close":576.989,"volume":0.0002899999963119626},{"timestamp":1742390940000,"open":576.972,"high":576.981,"low":576.964,"close":576.981,"volume":0.002899999963119626},{"timestamp":1742391000000,"open":576.965,"high":576.982,"low":576.371,"close":576.577,"volume":0.005799999926239252},{"timestamp":1742391060000,"open":576.571,"high":576.589,"low":576.167,"close":576.366,"volume":0.002899999963119626},{"timestamp":1742391120000,"open":576.375,"high":576.789,"low":576.375,"close":576.768,"volume":0.0038799999747425318},{"timestamp":1742391180000,"open":576.765,"high":577.183,"low":576.566,"close":576.966,"volume":0.002899999963119626},{"timestamp":1742391240000,"open":576.966,"high":576.98,"low":576.962,"close":576.972,"volume":0.0017399999778717756},{"timestamp":1742391300000,"open":577.165,"high":577.378,"low":577.165,"close":577.378,"volume":0.0017399999778717756},{"timestamp":1742391360000,"open":577.171,"high":577.171,"low":576.761,"close":576.789,"volume":0.00406000018119812},{"timestamp":1742391420000,"open":576.773,"high":576.789,"low":576.565,"close":576.565,"volume":0.003010000102221966},{"timestamp":1742391480000,"open":576.77,"high":576.962,"low":576.761,"close":576.77,"volume":0.0049299998208880424},{"timestamp":1742391540000,"open":576.762,"high":576.773,"low":576.762,"close":576.773,"volume":0.0005799999926239252},{"timestamp":1742391600000,"open":577.174,"high":577.174,"low":576.371,"close":576.382,"volume":0.002319999970495701},{"timestamp":1742391660000,"open":576.367,"high":576.389,"low":576.365,"close":576.389,"volume":0.0026100000832229853},{"timestamp":1742391720000,"open":576.579,"high":576.58,"low":576.161,"close":576.174,"volume":0.004639999940991402},{"timestamp":1742391780000,"open":576.378,"high":576.783,"low":576.361,"close":576.562,"volume":0.004350000061094761},{"timestamp":1742391840000,"open":576.565,"high":576.571,"low":576.361,"close":576.372,"volume":0.002319999970495701},{"timestamp":1742391900000,"open":576.18,"high":576.568,"low":576.162,"close":576.568,"volume":0.001449999981559813},{"timestamp":1742391960000,"open":576.769,"high":576.97,"low":576.564,"close":576.783,"volume":0.0037700000684708357},{"timestamp":1742392020000,"open":576.78,"high":576.789,"low":576.761,"close":576.779,"volume":0.0049299998208880424},{"timestamp":1742392080000,"open":576.761,"high":576.981,"low":576.761,"close":576.773,"volume":0.011309999972581863},{"timestamp":1742392140000,"open":576.973,"high":576.973,"low":576.763,"close":576.777,"volume":0.005510000046342611},{"timestamp":1742392200000,"open":576.78,"high":576.78,"low":576.762,"close":576.763,"volume":0.0031900000758469105},{"timestamp":1742392260000,"open":576.778,"high":576.778,"low":576.37,"close":576.37,"volume":0.009279999881982803},{"timestamp":1742392320000,"open":576.368,"high":576.368,"low":576.163,"close":576.171,"volume":0.0011599999852478504},{"timestamp":1742392380000,"open":576.17,"high":576.175,"low":575.962,"close":575.962,"volume":0.0017399999778717756},{"timestamp":1742392440000,"open":575.775,"high":576.177,"low":575.775,"close":576.161,"volume":0.0017399999778717756},{"timestamp":1742392500000,"open":576.182,"high":576.371,"low":576.182,"close":576.371,"volume":0.00039999998989515007},{"timestamp":1742392560000,"open":576.371,"high":576.371,"low":576.371,"close":576.371,"volume":0.0002899999963119626},{"timestamp":1742392620000,"open":576.583,"high":576.967,"low":576.565,"close":576.967,"volume":0.0052200001664459705},{"timestamp":1742392740000,"open":576.783,"high":576.97,"low":576.582,"close":576.582,"volume":0.004350000061094761},{"timestamp":1742392800000,"open":576.772,"high":576.972,"low":576.571,"close":576.972,"volume":0.002899999963119626},{"timestamp":1742392860000,"open":576.973,"high":577.168,"low":576.963,"close":576.972,"volume":0.0027199999894946814},{"timestamp":1742392920000,"open":576.771,"high":576.979,"low":576.767,"close":576.972,"volume":0.0017399999778717756},{"timestamp":1742392980000,"open":576.989,"high":576.989,"low":576.568,"close":576.58,"volume":0.0026100000832229853},{"timestamp":1742393040000,"open":576.576,"high":576.789,"low":576.561,"close":576.763,"volume":0.002319999970495701},{"timestamp":1742393100000,"open":576.783,"high":576.783,"low":576.763,"close":576.763,"volume":0.0008699999889358878},{"timestamp":1742393160000,"open":576.771,"high":577.166,"low":576.771,"close":576.97,"volume":0.00203000009059906},{"timestamp":1742393220000,"open":577.181,"high":577.189,"low":576.962,"close":577.173,"volume":0.005510000046342611},{"timestamp":1742393280000,"open":576.966,"high":576.974,"low":576.966,"close":576.97,"volume":0.0008699999889358878},{"timestamp":1742393340000,"open":576.981,"high":577.182,"low":576.965,"close":577.165,"volume":0.0026100000832229853},{"timestamp":1742393400000,"open":577.189,"high":577.189,"low":576.773,"close":577.166,"volume":0.0049299998208880424},{"timestamp":1742393460000,"open":576.967,"high":577.169,"low":576.967,"close":577.169,"volume":0.0005799999926239252},{"timestamp":1742393520000,"open":577.175,"high":577.183,"low":576.964,"close":577.183,"volume":0.001449999981559813},{"timestamp":1742393640000,"open":577.171,"high":577.171,"low":576.765,"close":576.765,"volume":0.0017399999778717756},{"timestamp":1742393700000,"open":576.576,"high":576.972,"low":576.576,"close":576.961,"volume":0.0017399999778717756},{"timestamp":1742393760000,"open":576.781,"high":576.781,"low":576.563,"close":576.569,"volume":0.002319999970495701},{"timestamp":1742393820000,"open":576.361,"high":576.38,"low":576.172,"close":576.37,"volume":0.001449999981559813},{"timestamp":1742393880000,"open":576.38,"high":576.58,"low":576.361,"close":576.563,"volume":0.0031900000758469105},{"timestamp":1742393940000,"open":576.582,"high":576.779,"low":576.373,"close":576.583,"volume":0.0031900000758469105},{"timestamp":1742394000000,"open":576.564,"high":576.564,"low":576.179,"close":576.179,"volume":0.0011599999852478504},{"timestamp":1742394060000,"open":576.381,"high":576.381,"low":576.164,"close":576.171,"volume":0.002899999963119626},{"timestamp":1742394120000,"open":575.969,"high":576.373,"low":575.969,"close":576.173,"volume":0.00203000009059906},{"timestamp":1742394180000,"open":576.175,"high":576.573,"low":576.161,"close":576.573,"volume":0.0017399999778717756},{"timestamp":1742394240000,"open":576.561,"high":576.572,"low":576.561,"close":576.563,"volume":0.0008699999889358878},{"timestamp":1742394300000,"open":576.376,"high":576.569,"low":576.362,"close":576.371,"volume":0.0017399999778717756},{"timestamp":1742394360000,"open":576.379,"high":576.379,"low":576.373,"close":576.376,"volume":0.001449999981559813},{"timestamp":1742394420000,"open":576.579,"high":576.783,"low":576.562,"close":576.783,"volume":0.001449999981559813},{"timestamp":1742394480000,"open":576.779,"high":576.983,"low":576.77,"close":576.781,"volume":0.002319999970495701},{"timestamp":1742394540000,"open":576.575,"high":576.589,"low":576.563,"close":576.563,"volume":0.0011599999852478504},{"timestamp":1742394600000,"open":576.376,"high":576.989,"low":576.362,"close":576.974,"volume":0.005619999952614307},{"timestamp":1742394660000,"open":576.776,"high":577.172,"low":576.767,"close":577.172,"volume":0.00203000009059906},{"timestamp":1742394720000,"open":577.189,"high":577.367,"low":577.168,"close":577.168,"volume":0.0008699999889358878},{"timestamp":1742394780000,"open":577.374,"high":577.581,"low":577.172,"close":577.376,"volume":0.0026100000832229853},{"timestamp":1742394840000,"open":577.583,"high":577.768,"low":577.365,"close":577.365,"volume":0.0011599999852478504},{"timestamp":1742394900000,"open":577.568,"high":577.783,"low":577.563,"close":577.573,"volume":0.0017399999778717756},{"timestamp":1742394960000,"open":577.565,"high":577.777,"low":577.37,"close":577.777,"volume":0.004639999940991402},{"timestamp":1742395020000,"open":577.763,"high":577.783,"low":577.763,"close":577.783,"volume":0.0005799999926239252},{"timestamp":1742395080000,"open":577.975,"high":577.975,"low":577.973,"close":577.973,"volume":0.0005799999926239252},{"timestamp":1742395140000,"open":577.964,"high":577.964,"low":577.761,"close":577.761,"volume":0.001449999981559813},{"timestamp":1742395200000,"open":577.763,"high":577.783,"low":577.564,"close":577.579,"volume":0.00406000018119812},{"timestamp":1742395260000,"open":577.771,"high":577.771,"low":576.964,"close":577.176,"volume":0.006670000031590462},{"timestamp":1742395320000,"open":576.967,"high":577.173,"low":576.783,"close":576.972,"volume":0.005799999926239252},{"timestamp":1742395380000,"open":577.179,"high":577.182,"low":577.171,"close":577.172,"volume":0.002319999970495701},{"timestamp":1742395440000,"open":577.363,"high":577.363,"low":577.363,"close":577.363,"volume":0.0002899999963119626},{"timestamp":1742395560000,"open":577.162,"high":577.381,"low":577.161,"close":577.366,"volume":0.00203000009059906},{"timestamp":1742395620000,"open":577.372,"high":577.589,"low":577.362,"close":577.578,"volume":0.004639999940991402},{"timestamp":1742395680000,"open":577.579,"high":577.962,"low":577.57,"close":577.962,"volume":0.0011599999852478504},{"timestamp":1742395740000,"open":577.97,"high":578.17,"low":577.97,"close":577.979,"volume":0.00203000009059906},{"timestamp":1742395800000,"open":577.962,"high":577.98,"low":577.962,"close":577.972,"volume":0.00203000009059906},{"timestamp":1742395920000,"open":577.971,"high":577.989,"low":577.961,"close":577.979,"volume":0.004639999940991402},{"timestamp":1742395980000,"open":577.972,"high":578.382,"low":577.966,"close":578.382,"volume":0.0026100000832229853},{"timestamp":1742396040000,"open":578.369,"high":578.371,"low":578.361,"close":578.37,"volume":0.00203000009059906},{"timestamp":1742396100000,"open":578.382,"high":578.382,"low":577.983,"close":577.983,"volume":0.001449999981559813},{"timestamp":1742396160000,"open":577.963,"high":577.979,"low":577.963,"close":577.974,"volume":0.00203000009059906},{"timestamp":1742396220000,"open":578.162,"high":578.162,"low":578.162,"close":578.162,"volume":0.0002899999963119626},{"timestamp":1742396280000,"open":578.167,"high":578.182,"low":578.161,"close":578.165,"volume":0.0069599999114871025},{"timestamp":1742396340000,"open":577.981,"high":577.981,"low":577.978,"close":577.978,"volume":0.0008699999889358878},{"timestamp":1742396400000,"open":577.973,"high":577.989,"low":577.776,"close":577.979,"volume":0.007540000136941671},{"timestamp":1742396460000,"open":577.775,"high":577.983,"low":577.775,"close":577.982,"volume":0.00406000018119812},{"timestamp":1742396520000,"open":577.773,"high":577.782,"low":577.763,"close":577.774,"volume":0.0017399999778717756},{"timestamp":1742396640000,"open":577.573,"high":577.779,"low":577.562,"close":577.779,"volume":0.002319999970495701},{"timestamp":1742396700000,"open":577.578,"high":577.581,"low":577.563,"close":577.571,"volume":0.0017399999778717756},{"timestamp":1742396760000,"open":577.572,"high":577.981,"low":577.57,"close":577.57,"volume":0.0049299998208880424},{"timestamp":1742396820000,"open":577.561,"high":577.971,"low":577.561,"close":577.772,"volume":0.0017399999778717756},{"timestamp":1742396880000,"open":577.777,"high":577.777,"low":577.569,"close":577.569,"volume":0.0008699999889358878},{"timestamp":1742396940000,"open":577.577,"high":577.772,"low":577.576,"close":577.576,"volume":0.0008699999889358878},{"timestamp":1742397000000,"open":577.561,"high":577.972,"low":577.561,"close":577.775,"volume":0.0031900000758469105},{"timestamp":1742397060000,"open":577.971,"high":577.989,"low":577.773,"close":577.977,"volume":0.00203000009059906},{"timestamp":1742397180000,"open":577.977,"high":577.989,"low":577.964,"close":577.975,"volume":0.0034799999557435513},{"timestamp":1742397240000,"open":577.981,"high":577.989,"low":577.771,"close":577.771,"volume":0.001449999981559813},{"timestamp":1742397300000,"open":577.979,"high":577.979,"low":577.779,"close":577.966,"volume":0.0011599999852478504},{"timestamp":1742397360000,"open":577.782,"high":577.972,"low":577.782,"close":577.971,"volume":0.0008699999889358878},{"timestamp":1742397420000,"open":577.764,"high":577.983,"low":577.764,"close":577.772,"volume":0.0011599999852478504},{"timestamp":1742397480000,"open":577.561,"high":577.779,"low":577.561,"close":577.761,"volume":0.001449999981559813},{"timestamp":1742397540000,"open":577.569,"high":577.775,"low":577.561,"close":577.775,"volume":0.002319999970495701},{"timestamp":1742397600000,"open":577.767,"high":578.189,"low":577.569,"close":578.189,"volume":0.002899999963119626},{"timestamp":1742397660000,"open":578.179,"high":578.179,"low":578.168,"close":578.168,"volume":0.0008699999889358878},{"timestamp":1742397720000,"open":578.164,"high":578.183,"low":577.962,"close":578.173,"volume":0.0026100000832229853},{"timestamp":1742397780000,"open":578.183,"high":578.183,"low":577.971,"close":577.977,"volume":0.0037700000684708357},{"timestamp":1742397840000,"open":577.965,"high":578.164,"low":577.965,"close":578.164,"volume":0.0005799999926239252},{"timestamp":1742397900000,"open":577.975,"high":578.17,"low":577.961,"close":578.17,"volume":0.0017399999778717756},{"timestamp":1742397960000,"open":578.373,"high":578.389,"low":578.371,"close":578.389,"volume":0.0008699999889358878},{"timestamp":1742398020000,"open":578.364,"high":578.364,"low":578.364,"close":578.364,"volume":0.0002899999963119626},{"timestamp":1742398080000,"open":578.162,"high":578.179,"low":577.962,"close":577.982,"volume":0.002899999963119626},{"timestamp":1742398140000,"open":577.961,"high":578.377,"low":577.961,"close":578.179,"volume":0.007249999791383743},{"timestamp":1742398200000,"open":578.161,"high":578.165,"low":577.967,"close":577.969,"volume":0.002899999963119626},{"timestamp":1742398260000,"open":577.982,"high":577.982,"low":577.982,"close":577.982,"volume":0.0002899999963119626},{"timestamp":1742398320000,"open":577.983,"high":577.983,"low":577.982,"close":577.982,"volume":0.0005799999926239252},{"timestamp":1742398380000,"open":577.982,"high":577.982,"low":577.97,"close":577.973,"volume":0.0011599999852478504},{"timestamp":1742398500000,"open":577.767,"high":577.773,"low":577.767,"close":577.773,"volume":0.0005799999926239252},{"timestamp":1742398560000,"open":577.768,"high":577.968,"low":577.768,"close":577.968,"volume":0.0004400000034365803},{"timestamp":1742398620000,"open":577.961,"high":578.581,"low":577.961,"close":578.58,"volume":0.001449999981559813},{"timestamp":1742398680000,"open":578.571,"high":579.182,"low":578.375,"close":579.171,"volume":0.006089999806135893},{"timestamp":1742398740000,"open":579.183,"high":579.372,"low":578.972,"close":578.972,"volume":0.001449999981559813},{"timestamp":1742398800000,"open":578.962,"high":578.979,"low":578.962,"close":578.979,"volume":0.0008699999889358878},{"timestamp":1742398860000,"open":578.972,"high":578.972,"low":578.561,"close":578.573,"volume":0.002319999970495701},{"timestamp":1742398920000,"open":578.578,"high":578.781,"low":578.57,"close":578.772,"volume":0.0034799999557435513},{"timestamp":1742398980000,"open":578.565,"high":578.565,"low":578.366,"close":578.381,"volume":0.0034799999557435513},{"timestamp":1742399040000,"open":578.373,"high":578.377,"low":578.373,"close":578.377,"volume":0.0005799999926239252},{"timestamp":1742399100000,"open":578.368,"high":578.589,"low":578.361,"close":578.564,"volume":0.005799999926239252},{"timestamp":1742399160000,"open":578.383,"high":578.383,"low":578.383,"close":578.383,"volume":0.0005799999926239252},{"timestamp":1742399220000,"open":578.175,"high":578.175,"low":578.167,"close":578.175,"volume":0.0008699999889358878},{"timestamp":1742399280000,"open":578.178,"high":578.178,"low":577.972,"close":577.972,"volume":0.0008699999889358878},{"timestamp":1742399340000,"open":577.771,"high":577.771,"low":577.771,"close":577.771,"volume":0.0002899999963119626},{"timestamp":1742399400000,"open":577.772,"high":578.173,"low":577.772,"close":577.982,"volume":0.002899999963119626},{"timestamp":1742399460000,"open":577.973,"high":577.977,"low":577.774,"close":577.782,"volume":0.001449999981559813},{"timestamp":1742399520000,"open":577.579,"high":577.774,"low":577.561,"close":577.774,"volume":0.0008699999889358878},{"timestamp":1742399580000,"open":577.579,"high":577.771,"low":577.579,"close":577.771,"volume":0.0008699999889358878},{"timestamp":1742399640000,"open":577.779,"high":577.978,"low":577.563,"close":577.772,"volume":0.004639999940991402},{"timestamp":1742399700000,"open":577.562,"high":577.781,"low":577.562,"close":577.762,"volume":0.0031900000758469105},{"timestamp":1742399760000,"open":577.776,"high":578.181,"low":577.776,"close":578.164,"volume":0.004350000061094761},{"timestamp":1742399820000,"open":578.368,"high":578.569,"low":578.363,"close":578.363,"volume":0.00203000009059906},{"timestamp":1742399880000,"open":578.372,"high":578.372,"low":578.363,"close":578.363,"volume":0.0008699999889358878},{"timestamp":1742399940000,"open":578.379,"high":578.768,"low":578.379,"close":578.566,"volume":0.0017399999778717756},{"timestamp":1742400000000,"open":578.572,"high":578.572,"low":578.163,"close":578.171,"volume":0.001449999981559813},{"timestamp":1742400060000,"open":578.175,"high":578.371,"low":577.782,"close":578.172,"volume":0.0037700000684708357},{"timestamp":1742400120000,"open":578.178,"high":578.178,"low":578.167,"close":578.173,"volume":0.0008699999889358878},{"timestamp":1742400180000,"open":578.365,"high":578.382,"low":578.172,"close":578.375,"volume":0.0037700000684708357},{"timestamp":1742400240000,"open":578.172,"high":578.364,"low":578.165,"close":578.173,"volume":0.001449999981559813},{"timestamp":1742400300000,"open":577.969,"high":578.377,"low":577.767,"close":578.366,"volume":0.004639999940991402},{"timestamp":1742400360000,"open":578.372,"high":578.382,"low":578.363,"close":578.363,"volume":0.00203000009059906},{"timestamp":1742400420000,"open":578.364,"high":578.78,"low":578.362,"close":578.78,"volume":0.002319999970495701},{"timestamp":1742400600000,"open":578.761,"high":578.767,"low":578.567,"close":578.567,"volume":0.001449999981559813},{"timestamp":1742400660000,"open":578.571,"high":578.579,"low":578.571,"close":578.579,"volume":0.0005799999926239252},{"timestamp":1742400720000,"open":578.377,"high":578.578,"low":578.377,"close":578.575,"volume":0.001449999981559813},{"timestamp":1742400780000,"open":578.378,"high":578.381,"low":578.367,"close":578.377,"volume":0.0017399999778717756},{"timestamp":1742400840000,"open":578.182,"high":578.182,"low":578.182,"close":578.182,"volume":0.0002899999963119626},{"timestamp":1742400900000,"open":578.171,"high":578.178,"low":578.161,"close":578.178,"volume":0.0011599999852478504},{"timestamp":1742400960000,"open":578.376,"high":578.772,"low":578.376,"close":578.768,"volume":0.0011599999852478504},{"timestamp":1742401020000,"open":578.971,"high":579.168,"low":578.961,"close":579.168,"volume":0.0017399999778717756},{"timestamp":1742401080000,"open":578.967,"high":579.176,"low":578.967,"close":579.166,"volume":0.0026100000832229853},{"timestamp":1742401140000,"open":578.973,"high":579.179,"low":578.973,"close":579.179,"volume":0.0005799999926239252},{"timestamp":1742401200000,"open":578.989,"high":579.181,"low":578.962,"close":579.171,"volume":0.0034799999557435513},{"timestamp":1742401260000,"open":578.965,"high":579.18,"low":578.965,"close":579.179,"volume":0.002899999963119626},{"timestamp":1742401320000,"open":578.989,"high":579.182,"low":578.961,"close":578.981,"volume":0.005799999926239252},{"timestamp":1742401380000,"open":578.966,"high":578.969,"low":578.761,"close":578.778,"volume":0.002899999963119626},{"timestamp":1742401440000,"open":578.769,"high":578.783,"low":578.562,"close":578.783,"volume":0.0052200001664459705},{"timestamp":1742401500000,"open":578.972,"high":578.98,"low":578.963,"close":578.98,"volume":0.0026100000832229853},{"timestamp":1742401560000,"open":578.979,"high":578.979,"low":578.961,"close":578.961,"volume":0.0034799999557435513},{"timestamp":1742401620000,"open":578.968,"high":578.979,"low":578.962,"close":578.962,"volume":0.0011599999852478504},{"timestamp":1742401680000,"open":578.978,"high":578.982,"low":578.961,"close":578.974,"volume":0.00203000009059906},{"timestamp":1742401740000,"open":578.97,"high":578.989,"low":578.762,"close":578.765,"volume":0.005799999926239252}]