[{"timestamp":1742391000000,"open":566.387,"high":572.087,"low":566.387,"close":570.977,"volume":0.15839999914169312},{"timestamp":1742391060000,"open":570.977,"high":571.637,"low":569.977,"close":571.587,"volume":0.18060000240802765},{"timestamp":1742391120000,"open":571.637,"high":573.237,"low":570.857,"close":571.937,"volume":0.22020000219345093},{"timestamp":1742391180000,"open":570.857,"high":573.197,"low":570.857,"close":570.857,"volume":0.1451999992132187},{"timestamp":1742391240000,"open":570.857,"high":571.977,"low":570.857,"close":570.857,"volume":0.19380000233650208},{"timestamp":1742391300000,"open":570.857,"high":570.857,"low":567.697,"close":567.697,"volume":0.43560001254081726},{"timestamp":1742391360000,"open":567.697,"high":567.697,"low":565.807,"close":565.807,"volume":0.3564000129699707},{"timestamp":1742391420000,"open":565.807,"high":567.827,"low":564.167,"close":564.167,"volume":0.15839999914169312},{"timestamp":1742391480000,"open":566.347,"high":568.477,"low":563.717,"close":568.477,"volume":0.17159999907016754},{"timestamp":1742391540000,"open":568.477,"high":568.477,"low":568.477,"close":568.477,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":568.977,"high":568.977,"low":565.507,"close":567.777,"volume":0.3917999863624573},{"timestamp":1742391660000,"open":564.317,"high":564.597,"low":562.587,"close":562.587,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":562.587,"high":562.587,"low":559.977,"close":559.977,"volume":0.33000001311302185},{"timestamp":1742391780000,"open":559.977,"high":559.977,"low":557.227,"close":558.257,"volume":0.1542000025510788},{"timestamp":1742391840000,"open":558.257,"high":560.617,"low":555.097,"close":560.617,"volume":0.3917999863624573},{"timestamp":1742391900000,"open":556.247,"high":563.157,"low":556.247,"close":560.477,"volume":0.3431999981403351},{"timestamp":1742391960000,"open":560.357,"high":564.237,"low":560.357,"close":563.007,"volume":0.6467999815940857},{"timestamp":1742392020000,"open":563.007,"high":565.257,"low":561.727,"close":564.917,"volume":0.27810001373291016},{"timestamp":1742392080000,"open":565.257,"high":565.447,"low":562.977,"close":562.977,"volume":0.13680000603199005},{"timestamp":1742392140000,"open":562.977,"high":564.477,"low":562.977,"close":563.977,"volume":0.3959999978542328},{"timestamp":1742392200000,"open":563.977,"high":563.977,"low":563.977,"close":563.977,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":564.297,"high":564.297,"low":562.977,"close":562.977,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":562.977,"high":564.937,"low":562.977,"close":564.037,"volume":0.21299999952316284},{"timestamp":1742392380000,"open":564.047,"high":567.917,"low":564.047,"close":567.917,"volume":0.45509999990463257},{"timestamp":1742392440000,"open":567.917,"high":568.977,"low":566.217,"close":568.527,"volume":0.4620000123977661},{"timestamp":1742392500000,"open":568.527,"high":568.527,"low":568.527,"close":568.527,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":568.527,"high":568.537,"low":568.527,"close":568.527,"volume":0.04859999939799309},{"timestamp":1742392620000,"open":568.907,"high":569.077,"low":568.527,"close":568.527,"volume":0.15839999914169312},{"timestamp":1742392680000,"open":568.527,"high":569.707,"low":568.527,"close":569.707,"volume":0.23340000212192535},{"timestamp":1742392740000,"open":568.527,"high":569.077,"low":568.527,"close":569.077,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":569.077,"high":571.977,"low":568.527,"close":570.557,"volume":0.3125999867916107},{"timestamp":1742392860000,"open":570.557,"high":574.267,"low":569.967,"close":571.287,"volume":0.3084000051021576},{"timestamp":1742392920000,"open":572.657,"high":575.007,"low":572.657,"close":575.007,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":575.357,"high":575.887,"low":574.997,"close":575.007,"volume":0.08910000324249268},{"timestamp":1742393040000,"open":575.827,"high":577.367,"low":574.997,"close":576.397,"volume":0.16830000281333923},{"timestamp":1742393100000,"open":577.077,"high":577.077,"low":575.477,"close":576.377,"volume":0.11460000276565552},{"timestamp":1742393160000,"open":576.377,"high":577.717,"low":576.377,"close":576.477,"volume":0.24240000545978546},{"timestamp":1742393220000,"open":577.957,"high":579.687,"low":576.427,"close":578.987,"volume":0.31439998745918274},{"timestamp":1742393280000,"open":578.987,"high":578.987,"low":578.547,"close":578.627,"volume":0.13199999928474426},{"timestamp":1742393340000,"open":578.627,"high":580.327,"low":578.297,"close":578.597,"volume":0.17159999907016754},{"timestamp":1742393400000,"open":578.597,"high":579.747,"low":578.497,"close":579.747,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":578.317,"high":580.017,"low":578.317,"close":579.117,"volume":0.21119999885559082},{"timestamp":1742393520000,"open":579.117,"high":579.117,"low":578.537,"close":579.027,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":578.597,"high":579.017,"low":578.597,"close":578.597,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":578.597,"high":578.777,"low":578.597,"close":578.777,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":578.777,"high":578.777,"low":578.777,"close":578.777,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":578.737,"high":578.927,"low":578.597,"close":578.597,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":578.597,"high":578.597,"low":576.207,"close":576.277,"volume":0.2070000022649765},{"timestamp":1742393880000,"open":576.277,"high":578.267,"low":576.277,"close":577.777,"volume":0.21119999885559082},{"timestamp":1742393940000,"open":577.777,"high":578.667,"low":577.067,"close":577.827,"volume":0.21119999885559082},{"timestamp":1742394000000,"open":577.827,"high":577.867,"low":577.827,"close":577.867,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":578.997,"high":578.997,"low":577.867,"close":578.267,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":578.987,"high":578.987,"low":578.197,"close":578.217,"volume":0.1979999989271164},{"timestamp":1742394180000,"open":578.217,"high":578.217,"low":578.217,"close":578.217,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":578.597,"high":578.597,"low":576.347,"close":577.827,"volume":0.15000000596046448},{"timestamp":1742394300000,"open":577.377,"high":578.557,"low":576.957,"close":578.017,"volume":0.22920000553131104},{"timestamp":1742394360000,"open":577.437,"high":578.927,"low":577.437,"close":577.437,"volume":0.14100000262260437},{"timestamp":1742394420000,"open":577.767,"high":578.487,"low":577.437,"close":577.437,"volume":0.18479999899864197},{"timestamp":1742394480000,"open":578.007,"high":579.567,"low":578.007,"close":578.497,"volume":0.22020000219345093},{"timestamp":1742394540000,"open":579.477,"high":579.477,"low":578.497,"close":578.977,"volume":0.41819998621940613},{"timestamp":1742394600000,"open":578.977,"high":578.977,"low":576.827,"close":576.827,"volume":0.19380000233650208},{"timestamp":1742394660000,"open":578.587,"high":578.787,"low":576.827,"close":578.207,"volume":0.22439999878406525},{"timestamp":1742394720000,"open":576.827,"high":579.737,"low":576.827,"close":579.527,"volume":0.23340000212192535},{"timestamp":1742394780000,"open":579.527,"high":580.267,"low":579.527,"close":579.527,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":579.347,"high":579.347,"low":579.347,"close":579.347,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":579.347,"high":579.887,"low":579.347,"close":579.347,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":579.347,"high":580.627,"low":579.347,"close":579.357,"volume":0.15839999914169312},{"timestamp":1742395020000,"open":579.367,"high":580.957,"low":579.367,"close":579.457,"volume":0.21209999918937683},{"timestamp":1742395080000,"open":579.457,"high":579.977,"low":579.457,"close":579.977,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":579.977,"high":579.977,"low":579.657,"close":579.657,"volume":0.22439999878406525},{"timestamp":1742395200000,"open":580.357,"high":580.357,"low":579.657,"close":579.737,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":579.747,"high":580.607,"low":579.747,"close":579.787,"volume":0.4092000126838684},{"timestamp":1742395320000,"open":579.977,"high":580.597,"low":579.787,"close":580.597,"volume":0.6995999813079834},{"timestamp":1742395380000,"open":580.177,"high":580.597,"low":580.177,"close":580.597,"volume":0.3959999978542328},{"timestamp":1742395440000,"open":580.597,"high":581.297,"low":580.367,"close":581.297,"volume":0.32580000162124634},{"timestamp":1742395500000,"open":581.307,"high":581.307,"low":579.977,"close":579.977,"volume":0.13199999928474426},{"timestamp":1742395560000,"open":579.977,"high":579.977,"low":579.347,"close":579.437,"volume":0.303600013256073},{"timestamp":1742395620000,"open":579.437,"high":579.447,"low":579.347,"close":579.447,"volume":0.1451999992132187},{"timestamp":1742395680000,"open":580.277,"high":580.717,"low":580.277,"close":580.717,"volume":0.10649999976158142},{"timestamp":1742395740000,"open":579.977,"high":580.487,"low":579.977,"close":579.977,"volume":0.11460000276565552},{"timestamp":1742395800000,"open":579.977,"high":580.867,"low":579.807,"close":580.317,"volume":0.1451999992132187},{"timestamp":1742395860000,"open":580.607,"high":580.797,"low":580.607,"close":580.797,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":580.797,"high":580.797,"low":579.427,"close":579.427,"volume":0.2556000053882599},{"timestamp":1742395980000,"open":579.967,"high":580.847,"low":579.427,"close":579.427,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":579.427,"high":580.747,"low":579.427,"close":580.137,"volume":0.1542000025510788},{"timestamp":1742396160000,"open":580.137,"high":580.697,"low":580.137,"close":580.377,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":580.377,"high":580.477,"low":579.427,"close":580.477,"volume":0.11460000276565552},{"timestamp":1742396280000,"open":580.677,"high":581.157,"low":580.677,"close":580.877,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":580.877,"high":580.917,"low":580.877,"close":580.917,"volume":0.1451999992132187},{"timestamp":1742396400000,"open":580.917,"high":580.917,"low":580.377,"close":580.507,"volume":0.11460000276565552},{"timestamp":1742396460000,"open":580.507,"high":581.067,"low":580.507,"close":581.067,"volume":0.09239999949932098},{"timestamp":1742396520000,"open":581.067,"high":581.067,"low":580.387,"close":580.607,"volume":0.11460000276565552},{"timestamp":1742396580000,"open":580.937,"high":580.937,"low":580.767,"close":580.767,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":580.987,"high":582.017,"low":580.987,"close":582.017,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":582.177,"high":582.817,"low":582.177,"close":582.587,"volume":0.22020000219345093},{"timestamp":1742396760000,"open":582.257,"high":582.767,"low":582.257,"close":582.257,"volume":0.17159999907016754},{"timestamp":1742396820000,"open":583.327,"high":583.437,"low":582.497,"close":582.497,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":583.647,"high":583.647,"low":582.637,"close":582.977,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":582.977,"high":584.477,"low":582.647,"close":584.477,"volume":0.2517000138759613},{"timestamp":1742397000000,"open":584.287,"high":584.727,"low":584.287,"close":584.517,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":584.287,"high":585.017,"low":584.157,"close":584.327,"volume":0.18479999899864197},{"timestamp":1742397120000,"open":584.327,"high":584.777,"low":584.277,"close":584.777,"volume":0.1451999992132187},{"timestamp":1742397180000,"open":584.777,"high":585.127,"low":584.777,"close":584.917,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":584.917,"high":585.177,"low":584.157,"close":585.177,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":585.097,"high":585.297,"low":584.157,"close":584.477,"volume":0.18060000240802765},{"timestamp":1742397360000,"open":583.937,"high":584.787,"low":583.397,"close":583.397,"volume":0.3522000014781952},{"timestamp":1742397420000,"open":583.397,"high":583.517,"low":583.397,"close":583.517,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":583.517,"high":583.517,"low":583.167,"close":583.167,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":583.367,"high":583.457,"low":583.167,"close":583.437,"volume":0.2903999984264374},{"timestamp":1742397600000,"open":583.277,"high":584.097,"low":583.277,"close":584.097,"volume":0.22439999878406525},{"timestamp":1742397660000,"open":584.337,"high":584.827,"low":584.097,"close":584.417,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":584.417,"high":585.177,"low":584.417,"close":585.147,"volume":0.17159999907016754},{"timestamp":1742397780000,"open":585.147,"high":585.877,"low":585.017,"close":585.017,"volume":0.19380000233650208},{"timestamp":1742397840000,"open":585.017,"high":585.017,"low":584.047,"close":584.047,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":584.107,"high":584.107,"low":584.047,"close":584.047,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":584.147,"high":584.147,"low":584.147,"close":584.147,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":585.057,"high":585.057,"low":584.147,"close":584.147,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":584.147,"high":584.147,"low":584.047,"close":584.057,"volume":0.1023000031709671},{"timestamp":1742398140000,"open":584.057,"high":584.657,"low":584.057,"close":584.657,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":584.657,"high":584.657,"low":584.657,"close":584.657,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":584.657,"high":584.657,"low":584.047,"close":584.047,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":584.047,"high":584.637,"low":584.047,"close":584.167,"volume":0.17159999907016754},{"timestamp":1742398380000,"open":584.047,"high":585.617,"low":584.047,"close":585.617,"volume":0.15839999914169312},{"timestamp":1742398440000,"open":585.447,"high":585.447,"low":585.437,"close":585.437,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":585.437,"high":585.437,"low":585.017,"close":585.017,"volume":0.10140000283718109},{"timestamp":1742398560000,"open":585.467,"high":585.467,"low":585.017,"close":585.017,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":585.047,"high":585.927,"low":585.047,"close":585.707,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":586.027,"high":586.387,"low":585.737,"close":585.737,"volume":0.1632000058889389},{"timestamp":1742398800000,"open":586.067,"high":586.337,"low":585.737,"close":586.057,"volume":0.11879999935626984},{"timestamp":1742398860000,"open":586.367,"high":586.367,"low":585.997,"close":586.057,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":586.297,"high":586.907,"low":586.297,"close":586.467,"volume":0.1451999992132187},{"timestamp":1742398980000,"open":586.467,"high":586.467,"low":586.467,"close":586.467,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":586.627,"high":586.947,"low":586.627,"close":586.947,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":586.947,"high":586.987,"low":586.907,"close":586.917,"volume":0.1979999989271164},{"timestamp":1742399160000,"open":586.917,"high":587.037,"low":586.917,"close":587.037,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":587.067,"high":587.457,"low":586.917,"close":587.227,"volume":0.2508000135421753},{"timestamp":1742399280000,"open":587.227,"high":587.907,"low":586.917,"close":586.917,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":586.917,"high":587.637,"low":586.917,"close":587.607,"volume":0.11879999935626984},{"timestamp":1742399400000,"open":587.977,"high":588.617,"low":587.607,"close":588.547,"volume":0.2070000022649765},{"timestamp":1742399460000,"open":587.837,"high":588.797,"low":587.607,"close":588.377,"volume":0.18479999899864197},{"timestamp":1742399520000,"open":588.377,"high":588.697,"low":588.377,"close":588.587,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":588.977,"high":588.977,"low":588.407,"close":588.687,"volume":0.13199999928474426},{"timestamp":1742399640000,"open":588.687,"high":588.837,"low":588.377,"close":588.377,"volume":0.1542000025510788},{"timestamp":1742399700000,"open":588.377,"high":588.407,"low":588.377,"close":588.407,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":588.647,"high":588.647,"low":588.377,"close":588.377,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":588.627,"high":588.627,"low":588.167,"close":588.227,"volume":0.18060000240802765},{"timestamp":1742399880000,"open":588.167,"high":588.757,"low":588.007,"close":588.447,"volume":0.17159999907016754},{"timestamp":1742399940000,"open":588.277,"high":588.887,"low":588.007,"close":588.807,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":588.977,"high":589.317,"low":588.907,"close":588.977,"volume":0.11460000276565552},{"timestamp":1742400060000,"open":589.077,"high":589.077,"low":588.227,"close":588.917,"volume":0.1542000025510788},{"timestamp":1742400120000,"open":588.767,"high":588.767,"low":588.767,"close":588.767,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":588.007,"high":588.497,"low":586.907,"close":587.327,"volume":0.16740000247955322},{"timestamp":1742400240000,"open":587.587,"high":588.007,"low":586.797,"close":586.797,"volume":0.21119999885559082},{"timestamp":1742400300000,"open":586.797,"high":586.877,"low":586.797,"close":586.877,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":586.877,"high":586.877,"low":586.167,"close":586.167,"volume":0.17159999907016754},{"timestamp":1742400420000,"open":586.167,"high":586.577,"low":586.167,"close":586.167,"volume":0.3917999863624573},{"timestamp":1742400480000,"open":587.097,"high":587.097,"low":586.167,"close":586.167,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":586.427,"high":586.427,"low":586.167,"close":586.167,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":586.237,"high":586.237,"low":586.167,"close":586.167,"volume":0.13199999928474426},{"timestamp":1742400660000,"open":586.587,"high":587.227,"low":586.587,"close":586.587,"volume":0.27720001339912415},{"timestamp":1742400720000,"open":586.587,"high":587.177,"low":586.587,"close":586.587,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":586.177,"high":586.247,"low":586.177,"close":586.237,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":586.177,"high":587.177,"low":586.177,"close":586.177,"volume":0.18060000240802765},{"timestamp":1742400900000,"open":586.177,"high":586.177,"low":585.087,"close":585.327,"volume":0.303600013256073},{"timestamp":1742400960000,"open":585.497,"high":586.147,"low":585.497,"close":585.497,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":585.497,"high":585.497,"low":585.497,"close":585.497,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":585.817,"high":585.817,"low":585.497,"close":585.497,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":585.617,"high":585.617,"low":585.477,"close":585.477,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":585.477,"high":585.477,"low":585.477,"close":585.477,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":585.087,"high":585.087,"low":585.087,"close":585.087,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":585.087,"high":586.227,"low":585.087,"close":586.087,"volume":0.16740000247955322},{"timestamp":1742401380000,"open":586.097,"high":587.027,"low":586.087,"close":586.517,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":586.517,"high":586.517,"low":586.517,"close":586.517,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":586.557,"high":586.767,"low":585.087,"close":585.917,"volume":0.2070000022649765},{"timestamp":1742401560000,"open":585.087,"high":586.347,"low":585.087,"close":586.347,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":587.207,"high":587.207,"low":586.347,"close":586.697,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":586.807,"high":587.127,"low":586.807,"close":587.127,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":586.917,"high":586.917,"low":586.217,"close":586.217,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":586.217,"high":586.817,"low":585.087,"close":586.617,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":586.617,"high":586.617,"low":586.617,"close":586.617,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":586.617,"high":586.617,"low":586.307,"close":586.307,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":586.307,"high":586.307,"low":585.867,"close":585.867,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":585.867,"high":585.867,"low":585.337,"close":585.337,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":584.867,"high":584.867,"low":584.867,"close":584.867,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":584.867,"high":584.867,"low":584.547,"close":584.547,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":584.547,"high":585.437,"low":584.547,"close":584.697,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":584.697,"high":584.697,"low":584.697,"close":584.697,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":584.447,"high":584.607,"low":584.447,"close":584.607,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":584.457,"high":584.467,"low":584.457,"close":584.467,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":585.027,"high":585.027,"low":584.477,"close":584.977,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":584.537,"high":584.547,"low":584.537,"close":584.547,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":585.177,"high":585.477,"low":584.547,"close":585.297,"volume":0.1542000025510788},{"timestamp":1742402700000,"open":585.457,"high":585.687,"low":585.457,"close":585.477,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":585.537,"high":585.557,"low":585.537,"close":585.557,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":585.587,"high":585.987,"low":585.587,"close":585.717,"volume":0.14100000262260437},{"timestamp":1742402880000,"open":585.717,"high":585.717,"low":585.717,"close":585.717,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":585.697,"high":586.287,"low":585.697,"close":586.287,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":586.217,"high":586.217,"low":586.197,"close":586.197,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":586.397,"high":586.627,"low":586.397,"close":586.477,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":586.477,"high":586.477,"low":586.477,"close":586.477,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":586.477,"high":587.507,"low":586.477,"close":587.507,"volume":0.14100000262260437},{"timestamp":1742403240000,"open":587.317,"high":587.647,"low":587.317,"close":587.557,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":587.977,"high":587.977,"low":587.677,"close":587.737,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":586.817,"high":587.147,"low":586.817,"close":587.147,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":586.627,"high":586.627,"low":585.797,"close":586.457,"volume":0.04050000011920929},{"timestamp":1742403480000,"open":586.087,"high":586.087,"low":585.237,"close":585.947,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":585.947,"high":586.137,"low":585.947,"close":586.137,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":586.087,"high":586.307,"low":586.087,"close":586.307,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":586.307,"high":586.307,"low":585.237,"close":585.237,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":585.867,"high":585.867,"low":585.847,"close":585.867,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":585.867,"high":586.357,"low":585.427,"close":585.867,"volume":0.12780000269412994},{"timestamp":1742403960000,"open":585.867,"high":585.867,"low":585.237,"close":585.237,"volume":0.14100000262260437},{"timestamp":1742404080000,"open":585.137,"high":585.137,"low":585.137,"close":585.137,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":585.057,"high":585.057,"low":585.057,"close":585.057,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":585.057,"high":585.057,"low":585.057,"close":585.057,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":585.057,"high":585.057,"low":584.387,"close":584.387,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":584.327,"high":584.327,"low":583.387,"close":583.387,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":583.387,"high":583.387,"low":583.347,"close":583.387,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":583.387,"high":583.387,"low":582.157,"close":582.157,"volume":0.08820000290870667},{"timestamp":1742404680000,"open":582.637,"high":582.637,"low":582.637,"close":582.637,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":582.637,"high":582.637,"low":582.637,"close":582.637,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":582.637,"high":582.637,"low":582.217,"close":582.447,"volume":0.07500000298023224},{"timestamp":1742404860000,"open":583.067,"high":583.067,"low":582.387,"close":582.387,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":582.387,"high":582.387,"low":582.387,"close":582.387,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":582.387,"high":583.317,"low":582.217,"close":583.047,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":583.047,"high":583.127,"low":582.817,"close":583.127,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":583.327,"high":583.327,"low":583.327,"close":583.327,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":583.587,"high":583.797,"low":583.587,"close":583.587,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":583.687,"high":583.777,"low":583.687,"close":583.777,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":583.257,"high":583.257,"low":582.817,"close":582.817,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":583.137,"high":583.297,"low":583.137,"close":583.297,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":583.517,"high":583.517,"low":583.137,"close":583.137,"volume":0.08399999886751175},{"timestamp":1742405580000,"open":583.137,"high":583.137,"low":583.137,"close":583.137,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":583.137,"high":583.677,"low":582.817,"close":583.287,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":583.587,"high":584.317,"low":583.587,"close":584.087,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":584.117,"high":584.627,"low":583.587,"close":584.307,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":583.587,"high":584.627,"low":583.587,"close":584.627,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":584.627,"high":584.627,"low":584.627,"close":584.627,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":583.757,"high":583.757,"low":583.757,"close":583.757,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":583.757,"high":585.217,"low":583.757,"close":584.597,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":584.597,"high":584.597,"low":584.597,"close":584.597,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":584.597,"high":584.597,"low":584.387,"close":584.387,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":584.387,"high":584.387,"low":584.387,"close":584.387,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":584.487,"high":584.497,"low":584.187,"close":584.187,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":584.187,"high":584.187,"low":583.757,"close":583.787,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":583.787,"high":584.027,"low":583.757,"close":583.757,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":583.757,"high":583.837,"low":583.757,"close":583.837,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":583.837,"high":585.097,"low":583.837,"close":585.097,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":585.097,"high":585.587,"low":585.097,"close":585.587,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":585.587,"high":585.927,"low":585.427,"close":585.927,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":585.427,"high":585.427,"low":585.157,"close":585.157,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":585.157,"high":585.587,"low":585.157,"close":585.387,"volume":0.07500000298023224},{"timestamp":1742406900000,"open":585.387,"high":585.407,"low":585.387,"close":585.407,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":585.387,"high":586.107,"low":585.387,"close":585.757,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":586.047,"high":586.047,"low":586.047,"close":586.047,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":586.357,"high":586.357,"low":586.357,"close":586.357,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":586.357,"high":586.357,"low":585.387,"close":585.417,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":585.417,"high":587.937,"low":583.837,"close":586.387,"volume":0.4320000112056732},{"timestamp":1742407260000,"open":586.417,"high":589.087,"low":586.417,"close":588.587,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":588.057,"high":588.207,"low":588.057,"close":588.207,"volume":0.11879999935626984},{"timestamp":1742407380000,"open":588.207,"high":589.087,"low":588.207,"close":588.507,"volume":0.18060000240802765},{"timestamp":1742407440000,"open":588.507,"high":589.177,"low":588.497,"close":588.507,"volume":0.32670000195503235},{"timestamp":1742407500000,"open":588.497,"high":588.507,"low":586.957,"close":587.337,"volume":0.2603999972343445},{"timestamp":1742407560000,"open":587.337,"high":587.567,"low":586.957,"close":586.957,"volume":0.1103999987244606},{"timestamp":1742407620000,"open":586.957,"high":588.547,"low":586.957,"close":588.547,"volume":0.2070000022649765},{"timestamp":1742407680000,"open":588.327,"high":589.167,"low":588.327,"close":588.727,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":588.727,"high":589.217,"low":586.957,"close":588.767,"volume":0.10559999942779541},{"timestamp":1742407800000,"open":586.957,"high":589.667,"low":586.957,"close":589.667,"volume":0.10649999976158142},{"timestamp":1742407860000,"open":589.677,"high":590.007,"low":588.797,"close":588.797,"volume":0.13259999454021454},{"timestamp":1742407920000,"open":588.797,"high":589.817,"low":588.797,"close":589.817,"volume":0.2508000135421753},{"timestamp":1742407980000,"open":590.067,"high":590.067,"low":588.817,"close":589.217,"volume":0.11879999935626984},{"timestamp":1742408040000,"open":589.217,"high":589.507,"low":588.817,"close":589.507,"volume":0.09239999949932098},{"timestamp":1742408100000,"open":589.287,"high":589.677,"low":589.277,"close":589.277,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":589.287,"high":589.757,"low":589.277,"close":589.277,"volume":0.10559999942779541},{"timestamp":1742408220000,"open":589.277,"high":589.537,"low":589.277,"close":589.277,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":589.277,"high":589.277,"low":589.277,"close":589.277,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":589.277,"high":589.277,"low":588.817,"close":588.817,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":588.447,"high":588.447,"low":588.447,"close":588.447,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":588.447,"high":588.447,"low":588.257,"close":588.257,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":588.257,"high":588.257,"low":588.257,"close":588.257,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":588.257,"high":588.557,"low":588.257,"close":588.557,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":588.777,"high":588.777,"low":588.777,"close":588.777,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":588.977,"high":589.127,"low":588.917,"close":588.917,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":588.917,"high":588.917,"low":587.947,"close":587.947,"volume":0.24240000545978546},{"timestamp":1742408820000,"open":587.947,"high":587.947,"low":587.947,"close":587.947,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":587.947,"high":587.947,"low":586.387,"close":586.387,"volume":0.17219999432563782},{"timestamp":1742408940000,"open":586.387,"high":587.017,"low":586.387,"close":586.727,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":586.797,"high":588.417,"low":586.797,"close":587.707,"volume":0.17249999940395355},{"timestamp":1742409060000,"open":588.247,"high":588.247,"low":587.677,"close":587.677,"volume":0.11969999969005585},{"timestamp":1742409120000,"open":587.677,"high":588.607,"low":587.677,"close":587.967,"volume":0.09239999949932098},{"timestamp":1742409180000,"open":587.877,"high":588.177,"low":587.877,"close":587.887,"volume":0.09809999912977219},{"timestamp":1742409240000,"open":587.887,"high":588.257,"low":587.707,"close":587.817,"volume":0.11460000276565552},{"timestamp":1742409300000,"open":587.817,"high":589.017,"low":587.707,"close":588.317,"volume":0.13199999928474426},{"timestamp":1742409360000,"open":588.317,"high":588.317,"low":587.957,"close":587.957,"volume":0.08879999816417694},{"timestamp":1742409420000,"open":588.327,"high":588.407,"low":587.717,"close":587.967,"volume":0.6119999885559082},{"timestamp":1742409480000,"open":587.967,"high":588.277,"low":586.437,"close":586.437,"volume":0.6611999869346619},{"timestamp":1742409540000,"open":586.857,"high":586.907,"low":586.387,"close":586.387,"volume":0.23340000212192535},{"timestamp":1742409600000,"open":586.527,"high":586.527,"low":586.387,"close":586.387,"volume":0.04439999908208847},{"timestamp":1742409660000,"open":585.917,"high":586.837,"low":585.147,"close":586.547,"volume":0.13680000603199005},{"timestamp":1742409720000,"open":586.547,"high":586.547,"low":585.147,"close":586.407,"volume":0.08399999886751175},{"timestamp":1742409780000,"open":586.407,"high":586.487,"low":585.147,"close":585.147,"volume":0.09239999949932098},{"timestamp":1742409840000,"open":585.147,"high":587.547,"low":585.147,"close":587.007,"volume":0.27300000190734863},{"timestamp":1742409900000,"open":587.007,"high":587.597,"low":587.007,"close":587.577,"volume":0.10559999942779541},{"timestamp":1742409960000,"open":587.577,"high":587.577,"low":585.837,"close":585.837,"volume":0.30149999260902405},{"timestamp":1742410020000,"open":585.977,"high":586.487,"low":585.977,"close":586.487,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":586.487,"high":587.397,"low":586.487,"close":587.087,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":587.317,"high":587.977,"low":586.367,"close":586.677,"volume":0.7968000173568726},{"timestamp":1742410200000,"open":586.677,"high":586.767,"low":586.677,"close":586.767,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":586.677,"high":586.677,"low":586.507,"close":586.507,"volume":0.07500000298023224},{"timestamp":1742410320000,"open":586.507,"high":586.907,"low":586.507,"close":586.907,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":587.107,"high":587.827,"low":587.107,"close":587.657,"volume":0.23759999871253967},{"timestamp":1742410440000,"open":587.657,"high":587.657,"low":586.907,"close":586.987,"volume":0.34380000829696655},{"timestamp":1742410500000,"open":586.987,"high":587.187,"low":586.527,"close":586.977,"volume":0.07079999893903732},{"timestamp":1742410560000,"open":586.977,"high":588.007,"low":586.977,"close":587.797,"volume":0.5418000221252441},{"timestamp":1742410620000,"open":587.977,"high":588.827,"low":587.977,"close":588.777,"volume":0.19920000433921814},{"timestamp":1742410680000,"open":588.977,"high":589.137,"low":588.977,"close":589.117,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":589.117,"high":589.737,"low":589.117,"close":589.727,"volume":0.18569999933242798},{"timestamp":1742410800000,"open":589.737,"high":590.467,"low":589.737,"close":590.447,"volume":0.08100000023841858},{"timestamp":1742410860000,"open":590.837,"high":591.097,"low":590.617,"close":591.037,"volume":0.1370999962091446},{"timestamp":1742410920000,"open":590.917,"high":590.977,"low":590.037,"close":590.817,"volume":0.11129999905824661},{"timestamp":1742410980000,"open":590.817,"high":590.977,"low":589.867,"close":589.867,"volume":0.33480000495910645},{"timestamp":1742411040000,"open":590.637,"high":592.277,"low":590.107,"close":592.277,"volume":0.21119999885559082},{"timestamp":1742411100000,"open":591.977,"high":592.507,"low":591.977,"close":592.507,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":592.857,"high":592.857,"low":592.367,"close":592.367,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":592.757,"high":593.207,"low":592.757,"close":593.207,"volume":0.1451999992132187},{"timestamp":1742411280000,"open":592.997,"high":593.377,"low":592.997,"close":593.287,"volume":0.13199999928474426},{"timestamp":1742411340000,"open":593.287,"high":593.977,"low":593.287,"close":593.757,"volume":0.06599999964237213},{"timestamp":1742411400000,"open":593.757,"high":593.777,"low":591.967,"close":592.647,"volume":0.3125999867916107},{"timestamp":1742411460000,"open":592.647,"high":592.647,"low":591.287,"close":591.297,"volume":0.17880000174045563},{"timestamp":1742411520000,"open":591.297,"high":591.297,"low":590.297,"close":590.297,"volume":0.17219999432563782},{"timestamp":1742411580000,"open":590.377,"high":590.377,"low":589.687,"close":590.117,"volume":0.14579999446868896},{"timestamp":1742411640000,"open":590.117,"high":590.117,"low":589.687,"close":590.107,"volume":0.12780000269412994},{"timestamp":1742411700000,"open":590.107,"high":590.267,"low":590.107,"close":590.257,"volume":0.10649999976158142},{"timestamp":1742411760000,"open":590.267,"high":590.907,"low":590.267,"close":590.287,"volume":0.11550000309944153},{"timestamp":1742411820000,"open":590.287,"high":590.287,"low":590.047,"close":590.087,"volume":0.10559999942779541},{"timestamp":1742411880000,"open":590.087,"high":590.087,"low":588.327,"close":588.327,"volume":0.2345999926328659},{"timestamp":1742411940000,"open":588.327,"high":588.327,"low":588.307,"close":588.327,"volume":0.11969999969005585},{"timestamp":1742412000000,"open":588.307,"high":588.307,"low":585.977,"close":585.977,"volume":0.3264000117778778},{"timestamp":1742412060000,"open":585.977,"high":586.827,"low":585.977,"close":586.577,"volume":0.2639999985694885},{"timestamp":1742412120000,"open":586.667,"high":586.667,"low":585.977,"close":586.397,"volume":0.16740000247955322},{"timestamp":1742412180000,"open":586.397,"high":586.397,"low":585.607,"close":585.757,"volume":0.24300000071525574},{"timestamp":1742412240000,"open":585.927,"high":586.357,"low":585.927,"close":586.157,"volume":0.1542000025510788},{"timestamp":1742412300000,"open":586.527,"high":586.527,"low":585.917,"close":585.917,"volume":0.08820000290870667},{"timestamp":1742412360000,"open":585.917,"high":585.917,"low":585.287,"close":585.287,"volume":0.22499999403953552},{"timestamp":1742412420000,"open":585.287,"high":585.287,"low":583.927,"close":583.927,"volume":0.09719999879598618},{"timestamp":1742412480000,"open":583.927,"high":584.367,"low":582.017,"close":582.017,"volume":0.4187999963760376},{"timestamp":1742412540000,"open":582.017,"high":582.527,"low":581.097,"close":582.527,"volume":0.2513999938964844},{"timestamp":1742412600000,"open":582.527,"high":584.257,"low":582.517,"close":583.357,"volume":0.19380000233650208},{"timestamp":1742412660000,"open":583.357,"high":585.097,"low":583.357,"close":584.137,"volume":0.2070000022649765},{"timestamp":1742412720000,"open":583.497,"high":585.737,"low":583.497,"close":585.327,"volume":0.4487999975681305},{"timestamp":1742412780000,"open":585.527,"high":586.447,"low":585.327,"close":586.217,"volume":0.27390000224113464},{"timestamp":1742412840000,"open":586.247,"high":586.247,"low":584.387,"close":584.387,"volume":0.24719999730587006},{"timestamp":1742412900000,"open":584.387,"high":584.387,"low":581.977,"close":581.977,"volume":0.259799987077713},{"timestamp":1742412960000,"open":582.317,"high":583.797,"low":582.317,"close":583.797,"volume":0.1451999992132187},{"timestamp":1742413020000,"open":584.477,"high":584.977,"low":582.677,"close":584.977,"volume":0.17159999907016754},{"timestamp":1742413080000,"open":584.777,"high":585.467,"low":584.777,"close":585.237,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":585.237,"high":586.137,"low":585.237,"close":585.867,"volume":0.18569999933242798},{"timestamp":1742413200000,"open":585.867,"high":586.687,"low":585.847,"close":586.087,"volume":0.1979999989271164},{"timestamp":1742413260000,"open":585.847,"high":587.167,"low":585.847,"close":587.167,"volume":0.3431999981403351},{"timestamp":1742413320000,"open":587.177,"high":587.767,"low":587.177,"close":587.297,"volume":0.18150000274181366},{"timestamp":1742413380000,"open":587.297,"high":588.257,"low":587.297,"close":588.257,"volume":0.1988999992609024},{"timestamp":1742413440000,"open":588.277,"high":589.227,"low":588.257,"close":588.517,"volume":0.28619998693466187},{"timestamp":1742413500000,"open":588.797,"high":588.947,"low":588.597,"close":588.807,"volume":0.18479999899864197},{"timestamp":1742413560000,"open":588.807,"high":588.807,"low":587.177,"close":587.577,"volume":0.25200000405311584},{"timestamp":1742413620000,"open":587.367,"high":588.017,"low":587.177,"close":588.017,"volume":0.15839999914169312},{"timestamp":1742413680000,"open":587.787,"high":587.787,"low":587.177,"close":587.177,"volume":0.13680000603199005},{"timestamp":1742413740000,"open":587.557,"high":587.657,"low":587.387,"close":587.387,"volume":0.04859999939799309},{"timestamp":1742413800000,"open":587.387,"high":587.387,"low":587.177,"close":587.207,"volume":0.22920000553131104},{"timestamp":1742413860000,"open":587.327,"high":587.847,"low":586.997,"close":587.847,"volume":0.38909998536109924},{"timestamp":1742413920000,"open":587.867,"high":588.387,"low":587.637,"close":588.257,"volume":0.3677999973297119},{"timestamp":1742413980000,"open":588.217,"high":589.017,"low":588.127,"close":588.687,"volume":0.23340000212192535},{"timestamp":1742414040000,"open":588.687,"high":588.697,"low":588.307,"close":588.637,"volume":0.18150000274181366},{"timestamp":1742414100000,"open":588.637,"high":588.637,"low":586.407,"close":586.717,"volume":0.6132000088691711},{"timestamp":1742414160000,"open":586.817,"high":586.817,"low":585.857,"close":586.287,"volume":0.3089999854564667},{"timestamp":1742414220000,"open":586.327,"high":586.517,"low":585.617,"close":585.617,"volume":0.444599986076355},{"timestamp":1742414280000,"open":585.617,"high":586.037,"low":585.377,"close":585.497,"volume":0.42809998989105225},{"timestamp":1742414340000,"open":585.497,"high":585.987,"low":585.317,"close":585.987,"volume":0.555899977684021}]