[{"timestamp":1742373900000,"open":560.609,"high":561.159,"low":560.115,"close":560.774,"volume":0.006089999806135893},{"timestamp":1742373960000,"open":560.929,"high":561.124,"low":560.662,"close":560.824,"volume":0.004350000061094761},{"timestamp":1742374020000,"open":560.921,"high":560.921,"low":560.659,"close":560.729,"volume":0.0017399999778717756},{"timestamp":1742374080000,"open":560.627,"high":560.627,"low":560.124,"close":560.179,"volume":0.00203000009059906},{"timestamp":1742374140000,"open":560.253,"high":560.456,"low":560.253,"close":560.406,"volume":0.001449999981559813},{"timestamp":1742374200000,"open":560.353,"high":561.503,"low":560.353,"close":561.503,"volume":0.0034799999557435513},{"timestamp":1742374260000,"open":561.406,"high":561.579,"low":561.359,"close":561.579,"volume":0.0011599999852478504},{"timestamp":1742374320000,"open":561.409,"high":561.409,"low":561.065,"close":561.065,"volume":0.001449999981559813},{"timestamp":1742374380000,"open":561.103,"high":561.218,"low":561.018,"close":561.018,"volume":0.0017399999778717756},{"timestamp":1742374440000,"open":560.968,"high":561.506,"low":560.903,"close":561.027,"volume":0.0017399999778717756},{"timestamp":1742374500000,"open":560.915,"high":561.277,"low":560.915,"close":561.065,"volume":0.002319999970495701},{"timestamp":1742374560000,"open":561.109,"high":561.271,"low":560.953,"close":560.953,"volume":0.0031900000758469105},{"timestamp":1742374620000,"open":560.915,"high":560.915,"low":560.012,"close":560.403,"volume":0.005510000046342611},{"timestamp":1742374680000,"open":560.306,"high":560.559,"low":560.306,"close":560.371,"volume":0.00203000009059906},{"timestamp":1742374740000,"open":560.306,"high":560.706,"low":560.306,"close":560.556,"volume":0.002319999970495701},{"timestamp":1742374800000,"open":560.677,"high":560.918,"low":560.262,"close":560.262,"volume":0.0031900000758469105},{"timestamp":1742374860000,"open":560.529,"high":560.712,"low":560.471,"close":560.671,"volume":0.002899999963119626},{"timestamp":1742374920000,"open":560.753,"high":560.753,"low":560.553,"close":560.556,"volume":0.0017399999778717756},{"timestamp":1742374980000,"open":560.512,"high":560.512,"low":559.815,"close":560.277,"volume":0.0034799999557435513},{"timestamp":1742375040000,"open":560.315,"high":560.479,"low":560.277,"close":560.374,"volume":0.0026100000832229853},{"timestamp":1742375100000,"open":560.321,"high":560.579,"low":560.277,"close":560.403,"volume":0.002319999970495701},{"timestamp":1742375160000,"open":560.262,"high":560.262,"low":560.206,"close":560.206,"volume":0.0005799999926239252},{"timestamp":1742375220000,"open":560.512,"high":560.512,"low":560.218,"close":560.324,"volume":0.002319999970495701},{"timestamp":1742375280000,"open":560.377,"high":560.429,"low":560.127,"close":560.127,"volume":0.0017399999778717756},{"timestamp":1742375400000,"open":560.174,"high":560.174,"low":560.174,"close":560.174,"volume":0.0002899999963119626},{"timestamp":1742375460000,"open":560.306,"high":560.306,"low":560.165,"close":560.224,"volume":0.0008699999889358878},{"timestamp":1742375520000,"open":560.112,"high":560.171,"low":560.003,"close":560.115,"volume":0.002319999970495701},{"timestamp":1742375580000,"open":560.009,"high":560.009,"low":559.959,"close":559.959,"volume":0.0005799999926239252},{"timestamp":1742375640000,"open":560.012,"high":560.279,"low":560.012,"close":560.065,"volume":0.00203000009059906},{"timestamp":1742375700000,"open":560.015,"high":560.015,"low":560.015,"close":560.015,"volume":0.0002899999963119626},{"timestamp":1742375760000,"open":559.915,"high":559.915,"low":559.727,"close":559.774,"volume":0.0017399999778717756},{"timestamp":1742375820000,"open":559.824,"high":560.129,"low":559.824,"close":560.015,"volume":0.0011599999852478504},{"timestamp":1742375880000,"open":560.077,"high":560.177,"low":559.903,"close":560.177,"volume":0.0017399999778717756},{"timestamp":1742375940000,"open":560.065,"high":560.065,"low":559.906,"close":559.971,"volume":0.001449999981559813},{"timestamp":1742376000000,"open":560.018,"high":560.103,"low":560.018,"close":560.068,"volume":0.0011599999852478504},{"timestamp":1742376060000,"open":560.118,"high":560.129,"low":560.118,"close":560.118,"volume":0.0008699999889358878},{"timestamp":1742376120000,"open":560.009,"high":560.156,"low":559.918,"close":559.974,"volume":0.002319999970495701},{"timestamp":1742376180000,"open":559.853,"high":559.968,"low":559.853,"close":559.968,"volume":0.0008699999889358878},{"timestamp":1742376300000,"open":560.027,"high":560.077,"low":559.962,"close":560.077,"volume":0.0008699999889358878},{"timestamp":1742376360000,"open":560.168,"high":560.168,"low":560.127,"close":560.127,"volume":0.0005799999926239252},{"timestamp":1742376420000,"open":560.177,"high":560.479,"low":560.177,"close":560.479,"volume":0.0011599999852478504},{"timestamp":1742376480000,"open":560.568,"high":560.568,"low":560.312,"close":560.429,"volume":0.0011599999852478504},{"timestamp":1742376540000,"open":560.321,"high":560.406,"low":560.212,"close":560.265,"volume":0.00203000009059906},{"timestamp":1742376600000,"open":560.227,"high":560.677,"low":560.227,"close":560.677,"volume":0.00203000009059906},{"timestamp":1742376660000,"open":560.779,"high":560.779,"low":560.671,"close":560.671,"volume":0.0011599999852478504},{"timestamp":1742376720000,"open":560.709,"high":561.118,"low":560.709,"close":561.118,"volume":0.0017399999778717756},{"timestamp":1742376780000,"open":561.053,"high":561.279,"low":561.053,"close":561.209,"volume":0.0017399999778717756},{"timestamp":1742376840000,"open":561.274,"high":561.274,"low":561.274,"close":561.274,"volume":0.0002899999963119626},{"timestamp":1742376900000,"open":561.303,"high":561.524,"low":561.303,"close":561.456,"volume":0.0011599999852478504},{"timestamp":1742376960000,"open":561.262,"high":561.306,"low":561.262,"close":561.306,"volume":0.0005799999926239252},{"timestamp":1742377020000,"open":561.503,"high":561.503,"low":561.453,"close":561.453,"volume":0.0005799999926239252},{"timestamp":1742377080000,"open":561.327,"high":561.756,"low":561.327,"close":561.359,"volume":0.001449999981559813},{"timestamp":1742377140000,"open":561.315,"high":561.315,"low":560.553,"close":560.674,"volume":0.0026100000832229853},{"timestamp":1742377200000,"open":560.809,"high":561.129,"low":560.709,"close":561.015,"volume":0.002899999963119626},{"timestamp":1742377260000,"open":560.968,"high":561.018,"low":560.568,"close":560.727,"volume":0.00203000009059906},{"timestamp":1742377320000,"open":560.653,"high":560.779,"low":560.556,"close":560.556,"volume":0.00203000009059906},{"timestamp":1742377440000,"open":560.615,"high":560.615,"low":560.562,"close":560.562,"volume":0.0005799999926239252},{"timestamp":1742377500000,"open":560.659,"high":560.812,"low":560.659,"close":560.803,"volume":0.0017399999778717756},{"timestamp":1742377560000,"open":560.765,"high":560.765,"low":560.765,"close":560.765,"volume":0.0002899999963119626},{"timestamp":1742377680000,"open":561.021,"high":561.077,"low":561.003,"close":561.003,"volume":0.0008699999889358878},{"timestamp":1742377740000,"open":561.053,"high":561.053,"low":561.053,"close":561.053,"volume":0.0002899999963119626},{"timestamp":1742377860000,"open":561.124,"high":561.124,"low":561.124,"close":561.124,"volume":0.0002899999963119626},{"timestamp":1742377980000,"open":561.974,"high":562.309,"low":561.974,"close":562.112,"volume":0.002899999963119626},{"timestamp":1742378040000,"open":562.215,"high":562.215,"low":561.706,"close":561.756,"volume":0.002319999970495701},{"timestamp":1742378100000,"open":561.721,"high":561.977,"low":561.715,"close":561.865,"volume":0.002319999970495701},{"timestamp":1742378160000,"open":561.903,"high":562.018,"low":561.903,"close":562.018,"volume":0.0008699999889358878},{"timestamp":1742378220000,"open":561.915,"high":561.915,"low":561.915,"close":561.915,"volume":0.0002899999963119626},{"timestamp":1742378280000,"open":561.929,"high":561.929,"low":561.818,"close":561.818,"volume":0.0005799999926239252},{"timestamp":1742378340000,"open":561.568,"high":561.568,"low":561.568,"close":561.568,"volume":0.0002899999963119626},{"timestamp":1742378400000,"open":561.518,"high":561.603,"low":561.353,"close":561.603,"volume":0.0017399999778717756},{"timestamp":1742378460000,"open":561.671,"high":561.671,"low":561.671,"close":561.671,"volume":0.0002899999963119626},{"timestamp":1742378520000,"open":561.418,"high":561.668,"low":561.418,"close":561.668,"volume":0.0011599999852478504},{"timestamp":1742378580000,"open":561.606,"high":561.779,"low":561.606,"close":561.677,"volume":0.001449999981559813},{"timestamp":1742378640000,"open":561.706,"high":561.718,"low":561.653,"close":561.718,"volume":0.001449999981559813},{"timestamp":1742378700000,"open":561.627,"high":561.768,"low":561.627,"close":561.768,"volume":0.001449999981559813},{"timestamp":1742378820000,"open":561.477,"high":561.579,"low":561.462,"close":561.579,"volume":0.0011599999852478504},{"timestamp":1742378880000,"open":561.656,"high":561.809,"low":561.656,"close":561.809,"volume":0.0017399999778717756},{"timestamp":1742378940000,"open":561.765,"high":561.765,"low":561.765,"close":561.765,"volume":0.0002899999963119626},{"timestamp":1742379000000,"open":561.812,"high":561.812,"low":561.606,"close":561.606,"volume":0.0017399999778717756},{"timestamp":1742379060000,"open":561.515,"high":561.879,"low":561.459,"close":561.809,"volume":0.0023300000466406345},{"timestamp":1742379120000,"open":561.971,"high":562.015,"low":561.874,"close":561.874,"volume":0.0023499999660998583},{"timestamp":1742379180000,"open":561.924,"high":561.924,"low":561.521,"close":561.668,"volume":0.0027799999807029963},{"timestamp":1742379240000,"open":561.629,"high":561.827,"low":561.565,"close":561.756,"volume":0.002319999970495701},{"timestamp":1742379300000,"open":561.815,"high":561.879,"low":561.815,"close":561.818,"volume":0.00203000009059906},{"timestamp":1742379360000,"open":561.859,"high":562.109,"low":561.765,"close":562.024,"volume":0.0026100000832229853},{"timestamp":1742379420000,"open":561.956,"high":561.956,"low":561.824,"close":561.871,"volume":0.0008699999889358878},{"timestamp":1742379480000,"open":561.703,"high":561.829,"low":561.412,"close":561.412,"volume":0.0026100000832229853},{"timestamp":1742379540000,"open":561.512,"high":561.512,"low":561.221,"close":561.221,"volume":0.002899999963119626},{"timestamp":1742379600000,"open":561.429,"high":561.429,"low":561.221,"close":561.221,"volume":0.0005799999926239252},{"timestamp":1742379660000,"open":561.174,"high":561.771,"low":561.174,"close":561.771,"volume":0.00203000009059906},{"timestamp":1742379720000,"open":561.727,"high":561.727,"low":561.727,"close":561.727,"volume":0.0002899999963119626},{"timestamp":1742379780000,"open":561.659,"high":561.727,"low":561.659,"close":561.727,"volume":0.0005799999926239252},{"timestamp":1742379840000,"open":561.818,"high":561.962,"low":561.774,"close":561.962,"volume":0.002319999970495701},{"timestamp":1742379900000,"open":561.915,"high":562.021,"low":561.862,"close":561.977,"volume":0.0011599999852478504},{"timestamp":1742379960000,"open":561.915,"high":562.056,"low":561.915,"close":562.024,"volume":0.001449999981559813},{"timestamp":1742380020000,"open":561.974,"high":561.974,"low":561.856,"close":561.856,"volume":0.0005799999926239252},{"timestamp":1742380140000,"open":561.965,"high":561.965,"low":561.806,"close":561.912,"volume":0.0011599999852478504},{"timestamp":1742380200000,"open":561.815,"high":561.865,"low":561.806,"close":561.806,"volume":0.0008699999889358878},{"timestamp":1742380260000,"open":561.859,"high":561.859,"low":561.859,"close":561.859,"volume":0.0002899999963119626},{"timestamp":1742380320000,"open":561.918,"high":561.918,"low":561.918,"close":561.918,"volume":0.0002899999963119626},{"timestamp":1742380380000,"open":561.953,"high":562.365,"low":561.953,"close":562.306,"volume":0.0017399999778717756},{"timestamp":1742380440000,"open":562.468,"high":562.506,"low":562.209,"close":562.209,"volume":0.002899999963119626},{"timestamp":1742380500000,"open":562.253,"high":562.429,"low":562.253,"close":562.356,"volume":0.001449999981559813},{"timestamp":1742380560000,"open":562.403,"high":562.403,"low":562.115,"close":562.115,"volume":0.002899999963119626},{"timestamp":1742380620000,"open":562.171,"high":562.203,"low":562.106,"close":562.106,"volume":0.0011599999852478504},{"timestamp":1742380680000,"open":562.168,"high":562.368,"low":562.165,"close":562.368,"volume":0.001449999981559813},{"timestamp":1742380740000,"open":562.412,"high":562.412,"low":562.262,"close":562.262,"volume":0.0008699999889358878},{"timestamp":1742380800000,"open":562.215,"high":562.229,"low":562.118,"close":562.118,"volume":0.00203000009059906},{"timestamp":1742380920000,"open":562.229,"high":562.229,"low":562.006,"close":562.006,"volume":0.0011599999852478504},{"timestamp":1742380980000,"open":562.053,"high":562.262,"low":562.053,"close":562.262,"volume":0.0008699999889358878},{"timestamp":1742381040000,"open":562.312,"high":562.412,"low":562.312,"close":562.412,"volume":0.0008699999889358878},{"timestamp":1742381100000,"open":562.379,"high":562.379,"low":562.168,"close":562.203,"volume":0.001449999981559813},{"timestamp":1742381160000,"open":562.056,"high":562.056,"low":561.953,"close":561.953,"volume":0.0005799999926239252},{"timestamp":1742381280000,"open":561.915,"high":561.974,"low":561.915,"close":561.974,"volume":0.0005799999926239252},{"timestamp":1742381340000,"open":562.015,"high":562.068,"low":562.003,"close":562.003,"volume":0.0008699999889358878},{"timestamp":1742381400000,"open":561.962,"high":562.009,"low":561.818,"close":561.877,"volume":0.0011599999852478504},{"timestamp":1742381460000,"open":561.962,"high":561.979,"low":561.962,"close":561.968,"volume":0.0008699999889358878},{"timestamp":1742381520000,"open":562.012,"high":562.153,"low":562.012,"close":562.121,"volume":0.001449999981559813},{"timestamp":1742381580000,"open":562.315,"high":562.315,"low":562.106,"close":562.106,"volume":0.0005799999926239252},{"timestamp":1742381640000,"open":561.968,"high":562.009,"low":561.968,"close":562.009,"volume":0.0005799999926239252},{"timestamp":1742381700000,"open":561.959,"high":561.959,"low":561.959,"close":561.959,"volume":0.0002899999963119626},{"timestamp":1742381760000,"open":561.924,"high":561.924,"low":561.924,"close":561.924,"volume":0.0002899999963119626},{"timestamp":1742381820000,"open":561.856,"high":561.968,"low":561.856,"close":561.968,"volume":0.0008699999889358878},{"timestamp":1742381880000,"open":562.112,"high":562.112,"low":562.024,"close":562.056,"volume":0.001449999981559813},{"timestamp":1742381940000,"open":562.024,"high":562.024,"low":562.024,"close":562.024,"volume":0.0002899999963119626},{"timestamp":1742382000000,"open":562.074,"high":562.224,"low":562.074,"close":562.224,"volume":0.0008699999889358878},{"timestamp":1742382060000,"open":562.265,"high":562.312,"low":562.109,"close":562.109,"volume":0.0008699999889358878},{"timestamp":1742382180000,"open":562.227,"high":562.324,"low":562.156,"close":562.156,"volume":0.0011599999852478504},{"timestamp":1742382240000,"open":562.203,"high":562.203,"low":562.203,"close":562.203,"volume":0.0002899999963119626},{"timestamp":1742382420000,"open":562.327,"high":562.418,"low":562.327,"close":562.418,"volume":0.0008699999889358878},{"timestamp":1742382480000,"open":562.318,"high":562.318,"low":562.162,"close":562.162,"volume":0.0005799999926239252},{"timestamp":1742382540000,"open":562.109,"high":562.203,"low":562.109,"close":562.203,"volume":0.0008699999889358878},{"timestamp":1742382600000,"open":562.159,"high":562.321,"low":562.159,"close":562.321,"volume":0.0008699999889358878},{"timestamp":1742382660000,"open":562.121,"high":562.224,"low":562.121,"close":562.224,"volume":0.0008699999889358878},{"timestamp":1742382720000,"open":562.265,"high":562.265,"low":561.753,"close":561.879,"volume":0.0011599999852478504},{"timestamp":1742382780000,"open":561.856,"high":561.856,"low":558.012,"close":558.224,"volume":0.0031900000758469105},{"timestamp":1742382840000,"open":558.259,"high":559.059,"low":558.259,"close":559.059,"volume":0.0031900000758469105},{"timestamp":1742382900000,"open":558.512,"high":559.079,"low":558.512,"close":558.668,"volume":0.0031900000758469105},{"timestamp":1742382960000,"open":558.721,"high":558.927,"low":558.721,"close":558.927,"volume":0.0008699999889358878},{"timestamp":1742383020000,"open":558.959,"high":558.968,"low":558.768,"close":558.768,"volume":0.002319999970495701},{"timestamp":1742383080000,"open":558.815,"high":559.218,"low":558.777,"close":559.162,"volume":0.00406000018119812},{"timestamp":1742383140000,"open":559.079,"high":559.079,"low":558.765,"close":558.765,"volume":0.00203000009059906},{"timestamp":1742383200000,"open":558.627,"high":559.112,"low":558.627,"close":558.971,"volume":0.0034799999557435513},{"timestamp":1742383260000,"open":559.068,"high":559.159,"low":559.056,"close":559.056,"volume":0.00203000009059906},{"timestamp":1742383320000,"open":559.018,"high":559.018,"low":558.706,"close":558.771,"volume":0.001449999981559813},{"timestamp":1742383380000,"open":558.956,"high":559.271,"low":558.956,"close":559.118,"volume":0.0017399999778717756},{"timestamp":1742383440000,"open":559.262,"high":559.327,"low":559.262,"close":559.327,"volume":0.0005799999926239252},{"timestamp":1742383500000,"open":559.256,"high":559.379,"low":559.256,"close":559.379,"volume":0.0005799999926239252},{"timestamp":1742383560000,"open":559.224,"high":559.315,"low":558.777,"close":558.959,"volume":0.00203000009059906},{"timestamp":1742383620000,"open":558.756,"high":558.912,"low":558.756,"close":558.879,"volume":0.001449999981559813},{"timestamp":1742383680000,"open":558.777,"high":558.971,"low":558.777,"close":558.971,"volume":0.00203000009059906},{"timestamp":1742383740000,"open":558.874,"high":559.059,"low":558.874,"close":559.024,"volume":0.0011599999852478504},{"timestamp":1742383800000,"open":558.906,"high":559.029,"low":558.906,"close":559.029,"volume":0.0008699999889358878},{"timestamp":1742383860000,"open":558.929,"high":558.929,"low":558.929,"close":558.929,"volume":0.0002899999963119626},{"timestamp":1742383980000,"open":558.756,"high":558.756,"low":558.471,"close":558.515,"volume":0.0017399999778717756},{"timestamp":1742384040000,"open":558.459,"high":558.459,"low":558.459,"close":558.459,"volume":0.0002899999963119626},{"timestamp":1742384100000,"open":558.418,"high":558.418,"low":557.906,"close":558.029,"volume":0.0011599999852478504},{"timestamp":1742384160000,"open":557.818,"high":557.879,"low":557.727,"close":557.879,"volume":0.00203000009059906},{"timestamp":1742384220000,"open":557.759,"high":557.979,"low":557.759,"close":557.865,"volume":0.001449999981559813},{"timestamp":1742384280000,"open":557.909,"high":557.956,"low":557.753,"close":557.753,"volume":0.001449999981559813},{"timestamp":1742384340000,"open":557.929,"high":557.974,"low":557.862,"close":557.862,"volume":0.0011599999852478504},{"timestamp":1742384400000,"open":557.565,"high":557.721,"low":557.309,"close":557.721,"volume":0.0031900000758469105},{"timestamp":1742384460000,"open":557.753,"high":557.971,"low":557.412,"close":557.806,"volume":0.0026100000832229853},{"timestamp":1742384520000,"open":557.703,"high":557.756,"low":557.524,"close":557.659,"volume":0.00203000009059906},{"timestamp":1742384580000,"open":557.377,"high":557.377,"low":556.906,"close":557.179,"volume":0.002899999963119626},{"timestamp":1742384640000,"open":557.218,"high":557.427,"low":557.218,"close":557.368,"volume":0.00203000009059906},{"timestamp":1742384700000,"open":557.456,"high":557.709,"low":556.959,"close":557.059,"volume":0.0026100000832229853},{"timestamp":1742384760000,"open":557.106,"high":557.106,"low":556.977,"close":556.977,"volume":0.0008699999889358878},{"timestamp":1742384820000,"open":557.009,"high":557.009,"low":556.721,"close":556.906,"volume":0.002899999963119626},{"timestamp":1742384880000,"open":556.977,"high":557.071,"low":556.468,"close":556.468,"volume":0.0026100000832229853},{"timestamp":1742384940000,"open":556.579,"high":556.579,"low":556.579,"close":556.579,"volume":0.0002899999963119626},{"timestamp":1742385000000,"open":556.362,"high":556.362,"low":556.209,"close":556.324,"volume":0.00203000009059906},{"timestamp":1742385060000,"open":556.371,"high":556.424,"low":556.277,"close":556.277,"volume":0.001449999981559813},{"timestamp":1742385120000,"open":556.377,"high":556.468,"low":556.327,"close":556.456,"volume":0.002319999970495701},{"timestamp":1742385180000,"open":556.579,"high":557.024,"low":556.556,"close":556.679,"volume":0.0031900000758469105},{"timestamp":1742385240000,"open":556.659,"high":556.929,"low":556.659,"close":556.929,"volume":0.00203000009059906},{"timestamp":1742385300000,"open":556.827,"high":556.827,"low":556.827,"close":556.827,"volume":0.0002899999963119626},{"timestamp":1742385420000,"open":556.771,"high":557.112,"low":556.668,"close":557.112,"volume":0.00203000009059906},{"timestamp":1742385480000,"open":557.156,"high":557.756,"low":557.156,"close":557.659,"volume":0.0026100000832229853},{"timestamp":1742385540000,"open":557.779,"high":557.779,"low":557.568,"close":557.568,"volume":0.0005799999926239252},{"timestamp":1742385600000,"open":557.615,"high":558.609,"low":557.615,"close":558.565,"volume":0.0049299998208880424},{"timestamp":1742385660000,"open":558.627,"high":559.029,"low":558.627,"close":559.029,"volume":0.002319999970495701},{"timestamp":1742385720000,"open":559.015,"high":559.159,"low":558.906,"close":559.159,"volume":0.00203000009059906},{"timestamp":1742385780000,"open":559.121,"high":559.159,"low":559.118,"close":559.118,"volume":0.0008699999889358878},{"timestamp":1742385840000,"open":559.162,"high":559.329,"low":559.162,"close":559.315,"volume":0.0017399999778717756},{"timestamp":1742385900000,"open":559.271,"high":559.271,"low":559.221,"close":559.265,"volume":0.001449999981559813},{"timestamp":1742385960000,"open":559.324,"high":559.324,"low":559.256,"close":559.274,"volume":0.0011599999852478504},{"timestamp":1742386020000,"open":559.206,"high":559.215,"low":558.915,"close":558.915,"volume":0.0026100000832229853},{"timestamp":1742386080000,"open":558.965,"high":559.012,"low":558.721,"close":558.759,"volume":0.0011599999852478504},{"timestamp":1742386140000,"open":558.727,"high":559.006,"low":558.727,"close":559.006,"volume":0.0011599999852478504},{"timestamp":1742386200000,"open":559.277,"high":559.277,"low":558.571,"close":559.118,"volume":0.0037700000684708357},{"timestamp":1742386260000,"open":559.229,"high":559.329,"low":559.162,"close":559.306,"volume":0.00203000009059906},{"timestamp":1742386320000,"open":559.406,"high":559.406,"low":559.209,"close":559.271,"volume":0.002899999963119626},{"timestamp":1742386380000,"open":559.406,"high":559.474,"low":559.256,"close":559.374,"volume":0.00203000009059906},{"timestamp":1742386440000,"open":559.256,"high":559.609,"low":559.256,"close":559.471,"volume":0.0034799999557435513},{"timestamp":1742386500000,"open":559.556,"high":559.556,"low":559.509,"close":559.509,"volume":0.0011599999852478504},{"timestamp":1742386560000,"open":559.627,"high":559.715,"low":559.627,"close":559.715,"volume":0.0005799999926239252},{"timestamp":1742386620000,"open":559.556,"high":559.729,"low":559.503,"close":559.512,"volume":0.0026100000832229853},{"timestamp":1742386680000,"open":559.456,"high":559.509,"low":558.871,"close":558.871,"volume":0.002899999963119626},{"timestamp":1742386740000,"open":558.765,"high":558.929,"low":558.765,"close":558.777,"volume":0.0011599999852478504},{"timestamp":1742386800000,"open":558.712,"high":558.712,"low":558.471,"close":558.471,"volume":0.0026100000832229853},{"timestamp":1742386860000,"open":558.629,"high":558.659,"low":558.221,"close":558.221,"volume":0.00203000009059906},{"timestamp":1742386920000,"open":558.277,"high":558.965,"low":558.277,"close":558.918,"volume":0.002319999970495701},{"timestamp":1742386980000,"open":559.065,"high":559.406,"low":559.065,"close":559.124,"volume":0.0031900000758469105},{"timestamp":1742387040000,"open":559.071,"high":559.115,"low":558.912,"close":558.912,"volume":0.0011599999852478504},{"timestamp":1742387100000,"open":558.877,"high":559.159,"low":558.877,"close":559.115,"volume":0.001449999981559813},{"timestamp":1742387160000,"open":559.056,"high":559.179,"low":558.977,"close":558.977,"volume":0.001449999981559813},{"timestamp":1742387220000,"open":558.912,"high":559.027,"low":558.753,"close":558.965,"volume":0.0011599999852478504},{"timestamp":1742387280000,"open":559.024,"high":559.509,"low":558.968,"close":559.462,"volume":0.002319999970495701},{"timestamp":1742387340000,"open":559.256,"high":559.379,"low":559.118,"close":559.153,"volume":0.002319999970495701},{"timestamp":1742387400000,"open":559.112,"high":559.312,"low":559.112,"close":559.312,"volume":0.0011599999852478504},{"timestamp":1742387460000,"open":559.409,"high":559.409,"low":559.303,"close":559.303,"volume":0.0005799999926239252},{"timestamp":1742387520000,"open":559.277,"high":559.529,"low":559.277,"close":559.529,"volume":0.0008699999889358878},{"timestamp":1742387580000,"open":559.353,"high":559.774,"low":559.277,"close":559.774,"volume":0.0026100000832229853},{"timestamp":1742387640000,"open":559.929,"high":559.929,"low":559.806,"close":559.806,"volume":0.0005799999926239252},{"timestamp":1742387700000,"open":559.865,"high":559.879,"low":559.453,"close":559.453,"volume":0.002319999970495701},{"timestamp":1742387760000,"open":559.415,"high":559.529,"low":559.415,"close":559.429,"volume":0.0011599999852478504},{"timestamp":1742387820000,"open":559.277,"high":559.371,"low":559.277,"close":559.371,"volume":0.0005799999926239252},{"timestamp":1742387880000,"open":559.309,"high":559.309,"low":559.106,"close":559.265,"volume":0.0026100000832229853},{"timestamp":1742387940000,"open":559.306,"high":559.677,"low":559.306,"close":559.627,"volume":0.001449999981559813},{"timestamp":1742388000000,"open":559.574,"high":559.624,"low":559.574,"close":559.624,"volume":0.0005799999926239252},{"timestamp":1742388060000,"open":559.568,"high":559.721,"low":559.568,"close":559.621,"volume":0.0017399999778717756},{"timestamp":1742388120000,"open":559.724,"high":559.724,"low":559.571,"close":559.571,"volume":0.0017399999778717756},{"timestamp":1742388180000,"open":559.779,"high":560.068,"low":559.703,"close":559.829,"volume":0.00203000009059906},{"timestamp":1742388240000,"open":559.706,"high":559.865,"low":559.706,"close":559.865,"volume":0.0017399999778717756},{"timestamp":1742388300000,"open":559.924,"high":559.924,"low":559.877,"close":559.877,"volume":0.0005799999926239252},{"timestamp":1742388360000,"open":559.703,"high":559.862,"low":559.703,"close":559.862,"volume":0.0017399999778717756},{"timestamp":1742388420000,"open":559.803,"high":559.803,"low":559.771,"close":559.779,"volume":0.0008699999889358878},{"timestamp":1742388480000,"open":559.827,"high":559.827,"low":559.765,"close":559.803,"volume":0.0008699999889358878},{"timestamp":1742388540000,"open":559.877,"high":559.877,"low":559.877,"close":559.877,"volume":0.0002899999963119626},{"timestamp":1742388600000,"open":559.927,"high":560.029,"low":559.718,"close":559.859,"volume":0.00203000009059906},{"timestamp":1742388660000,"open":559.956,"high":560.029,"low":559.903,"close":560.029,"volume":0.0008699999889358878},{"timestamp":1742388720000,"open":559.809,"high":559.971,"low":559.809,"close":559.971,"volume":0.0005799999926239252},{"timestamp":1742388780000,"open":559.709,"high":559.962,"low":559.709,"close":559.962,"volume":0.0005799999926239252},{"timestamp":1742388840000,"open":560.162,"high":560.162,"low":560.021,"close":560.021,"volume":0.0005799999926239252},{"timestamp":1742388900000,"open":559.918,"high":560.153,"low":559.918,"close":560.153,"volume":0.001449999981559813},{"timestamp":1742388960000,"open":560.206,"high":560.206,"low":559.703,"close":559.753,"volume":0.002319999970495701},{"timestamp":1742389020000,"open":559.703,"high":559.759,"low":559.703,"close":559.759,"volume":0.0005799999926239252},{"timestamp":1742389080000,"open":559.715,"high":559.865,"low":559.715,"close":559.865,"volume":0.0008699999889358878},{"timestamp":1742389140000,"open":559.906,"high":559.906,"low":559.853,"close":559.853,"volume":0.0005799999926239252},{"timestamp":1742389200000,"open":559.912,"high":560.218,"low":559.912,"close":560.218,"volume":0.001449999981559813},{"timestamp":1742389260000,"open":560.312,"high":560.527,"low":560.312,"close":560.465,"volume":0.001449999981559813},{"timestamp":1742389320000,"open":560.524,"high":560.568,"low":560.524,"close":560.568,"volume":0.0011599999852478504},{"timestamp":1742389380000,"open":560.512,"high":560.512,"low":560.221,"close":560.303,"volume":0.0017399999778717756},{"timestamp":1742389440000,"open":560.153,"high":560.279,"low":560.003,"close":560.177,"volume":0.0017399999778717756},{"timestamp":1742389500000,"open":560.103,"high":560.129,"low":559.753,"close":559.753,"volume":0.0026100000832229853},{"timestamp":1742389560000,"open":559.674,"high":559.765,"low":559.665,"close":559.718,"volume":0.00203000009059906},{"timestamp":1742389620000,"open":559.759,"high":559.759,"low":559.759,"close":559.759,"volume":0.0002899999963119626},{"timestamp":1742389680000,"open":559.815,"high":560.079,"low":559.815,"close":560.079,"volume":0.0005799999926239252},{"timestamp":1742389740000,"open":560.109,"high":560.262,"low":560.068,"close":560.262,"volume":0.0017399999778717756},{"timestamp":1742389800000,"open":560.424,"high":560.456,"low":559.821,"close":559.821,"volume":0.00203000009059906},{"timestamp":1742389860000,"open":559.862,"high":559.862,"low":559.359,"close":559.512,"volume":0.0017399999778717756},{"timestamp":1742389920000,"open":559.474,"high":559.474,"low":559.018,"close":559.177,"volume":0.00406000018119812},{"timestamp":1742389980000,"open":559.056,"high":559.674,"low":559.056,"close":559.674,"volume":0.0037700000684708357},{"timestamp":1742390040000,"open":559.721,"high":559.721,"low":559.665,"close":559.706,"volume":0.0008699999889358878},{"timestamp":1742390100000,"open":559.612,"high":559.612,"low":559.168,"close":559.168,"volume":0.0011599999852478504},{"timestamp":1742390160000,"open":559.109,"high":559.109,"low":559.015,"close":559.015,"volume":0.0008699999889358878},{"timestamp":1742390220000,"open":559.168,"high":559.612,"low":559.168,"close":559.612,"volume":0.0017399999778717756},{"timestamp":1742390280000,"open":559.671,"high":559.671,"low":559.559,"close":559.559,"volume":0.0008699999889358878},{"timestamp":1742390340000,"open":559.612,"high":559.612,"low":559.512,"close":559.512,"volume":0.0008699999889358878},{"timestamp":1742390400000,"open":559.312,"high":559.359,"low":558.403,"close":558.712,"volume":0.002899999963119626},{"timestamp":1742390460000,"open":558.762,"high":558.762,"low":558.706,"close":558.706,"volume":0.0005799999926239252},{"timestamp":1742390520000,"open":558.753,"high":559.124,"low":558.653,"close":559.124,"volume":0.002899999963119626},{"timestamp":1742390580000,"open":559.171,"high":559.229,"low":559.171,"close":559.229,"volume":0.0008699999889358878},{"timestamp":1742390640000,"open":559.103,"high":559.103,"low":558.962,"close":558.962,"volume":0.0005799999926239252},{"timestamp":1742390700000,"open":558.879,"high":558.879,"low":558.662,"close":558.803,"volume":0.002319999970495701},{"timestamp":1742390760000,"open":558.862,"high":558.968,"low":558.862,"close":558.921,"volume":0.002319999970495701},{"timestamp":1742390820000,"open":558.862,"high":558.862,"low":558.674,"close":558.721,"volume":0.0011599999852478504},{"timestamp":1742390880000,"open":558.868,"high":558.868,"low":558.424,"close":558.424,"volume":0.0008699999889358878},{"timestamp":1742390940000,"open":558.506,"high":558.506,"low":558.409,"close":558.429,"volume":0.0011599999852478504},{"timestamp":1742391000000,"open":558.262,"high":558.329,"low":558.003,"close":558.174,"volume":0.0026100000832229853},{"timestamp":1742391060000,"open":558.309,"high":558.571,"low":558.309,"close":558.571,"volume":0.002319999970495701},{"timestamp":1742391120000,"open":558.418,"high":558.806,"low":558.418,"close":558.724,"volume":0.0017399999778717756},{"timestamp":1742391180000,"open":558.627,"high":558.779,"low":558.359,"close":558.677,"volume":0.0031900000758469105},{"timestamp":1742391240000,"open":558.618,"high":558.618,"low":558.177,"close":558.374,"volume":0.002899999963119626},{"timestamp":1742391300000,"open":558.315,"high":558.315,"low":558.077,"close":558.227,"volume":0.0031900000758469105},{"timestamp":1742391360000,"open":558.127,"high":558.303,"low":558.074,"close":558.303,"volume":0.0008699999889358878},{"timestamp":1742391420000,"open":558.256,"high":558.629,"low":558.256,"close":558.418,"volume":0.002319999970495701},{"timestamp":1742391480000,"open":558.371,"high":558.371,"low":558.156,"close":558.156,"volume":0.00203000009059906},{"timestamp":1742391540000,"open":558.118,"high":558.221,"low":558.118,"close":558.221,"volume":0.00203000009059906},{"timestamp":1742391600000,"open":558.277,"high":558.277,"low":557.515,"close":557.629,"volume":0.0017399999778717756},{"timestamp":1742391660000,"open":557.615,"high":557.768,"low":557.065,"close":557.362,"volume":0.004350000061094761},{"timestamp":1742391720000,"open":557.527,"high":557.806,"low":557.527,"close":557.568,"volume":0.002899999963119626},{"timestamp":1742391780000,"open":557.627,"high":557.671,"low":557.568,"close":557.671,"volume":0.0017399999778717756},{"timestamp":1742391840000,"open":557.679,"high":557.818,"low":557.665,"close":557.818,"volume":0.0011599999852478504},{"timestamp":1742391900000,"open":557.927,"high":557.929,"low":557.574,"close":557.709,"volume":0.0037700000684708357},{"timestamp":1742391960000,"open":557.762,"high":557.762,"low":557.224,"close":557.262,"volume":0.002899999963119626},{"timestamp":1742392020000,"open":557.221,"high":557.221,"low":555.824,"close":556.824,"volume":0.00558000011369586},{"timestamp":1742392080000,"open":556.877,"high":556.877,"low":556.321,"close":556.609,"volume":0.0031900000758469105},{"timestamp":1742392140000,"open":556.656,"high":556.656,"low":556.509,"close":556.553,"volume":0.0017399999778717756},{"timestamp":1742392200000,"open":556.303,"high":556.579,"low":556.027,"close":556.077,"volume":0.0037700000684708357},{"timestamp":1742392260000,"open":556.203,"high":556.929,"low":556.203,"close":556.712,"volume":0.0034799999557435513},{"timestamp":1742392320000,"open":556.459,"high":556.459,"low":556.256,"close":556.374,"volume":0.002319999970495701},{"timestamp":1742392380000,"open":556.212,"high":556.212,"low":555.927,"close":556.103,"volume":0.003710000077262521},{"timestamp":1742392440000,"open":556.174,"high":556.179,"low":555.356,"close":555.877,"volume":0.0044200001284480095},{"timestamp":1742392500000,"open":555.968,"high":555.968,"low":555.371,"close":555.712,"volume":0.004350000061094761},{"timestamp":1742392560000,"open":555.662,"high":555.703,"low":555.409,"close":555.471,"volume":0.0026100000832229853},{"timestamp":1742392620000,"open":555.424,"high":555.471,"low":555.312,"close":555.312,"volume":0.0008699999889358878},{"timestamp":1742392680000,"open":555.356,"high":555.771,"low":555.356,"close":555.768,"volume":0.0026100000832229853},{"timestamp":1742392740000,"open":555.906,"high":556.321,"low":555.874,"close":555.874,"volume":0.0017399999778717756},{"timestamp":1742392800000,"open":555.829,"high":555.829,"low":553.718,"close":553.724,"volume":0.007249999791383743},{"timestamp":1742392860000,"open":553.809,"high":554.574,"low":553.618,"close":554.571,"volume":0.007540000136941671},{"timestamp":1742392920000,"open":554.606,"high":554.879,"low":554.521,"close":554.606,"volume":0.0049299998208880424},{"timestamp":1742392980000,"open":554.559,"high":554.665,"low":554.209,"close":554.265,"volume":0.0034799999557435513},{"timestamp":1742393040000,"open":554.203,"high":554.279,"low":552.809,"close":552.962,"volume":0.004639999940991402},{"timestamp":1742393100000,"open":553.221,"high":553.529,"low":553.221,"close":553.409,"volume":0.004639999940991402},{"timestamp":1742393160000,"open":553.465,"high":553.829,"low":553.406,"close":553.724,"volume":0.00406000018119812},{"timestamp":1742393220000,"open":553.768,"high":554.471,"low":553.768,"close":554.471,"volume":0.0034799999557435513},{"timestamp":1742393280000,"open":554.421,"high":555.677,"low":554.421,"close":555.215,"volume":0.004350000061094761},{"timestamp":1742393340000,"open":555.162,"high":555.521,"low":555.112,"close":555.427,"volume":0.004639999940991402},{"timestamp":1742393400000,"open":555.462,"high":555.918,"low":555.259,"close":555.274,"volume":0.0037700000684708357},{"timestamp":1742393460000,"open":555.159,"high":555.621,"low":555.159,"close":555.521,"volume":0.002319999970495701},{"timestamp":1742393520000,"open":555.565,"high":555.565,"low":555.121,"close":555.121,"volume":0.00203000009059906},{"timestamp":1742393580000,"open":555.171,"high":555.359,"low":555.059,"close":555.203,"volume":0.002319999970495701},{"timestamp":1742393640000,"open":555.456,"high":555.456,"low":555.171,"close":555.171,"volume":0.002319999970495701},{"timestamp":1742393700000,"open":555.374,"high":555.424,"low":555.203,"close":555.218,"volume":0.00406000018119812},{"timestamp":1742393760000,"open":555.303,"high":555.379,"low":555.021,"close":555.056,"volume":0.00406000018119812},{"timestamp":1742393820000,"open":554.874,"high":555.077,"low":554.809,"close":555.071,"volume":0.002899999963119626},{"timestamp":1742393880000,"open":555.177,"high":555.427,"low":555.153,"close":555.427,"volume":0.0017399999778717756},{"timestamp":1742393940000,"open":555.377,"high":555.377,"low":555.377,"close":555.377,"volume":0.0002899999963119626},{"timestamp":1742394000000,"open":555.409,"high":555.415,"low":555.259,"close":555.415,"volume":0.00203000009059906},{"timestamp":1742394060000,"open":555.465,"high":555.529,"low":555.356,"close":555.529,"volume":0.0008699999889358878},{"timestamp":1742394120000,"open":555.609,"high":556.077,"low":555.609,"close":556.077,"volume":0.0011599999852478504},{"timestamp":1742394180000,"open":556.015,"high":556.015,"low":555.777,"close":555.777,"volume":0.0008699999889358878},{"timestamp":1742394300000,"open":555.724,"high":555.777,"low":555.724,"close":555.777,"volume":0.0005799999926239252},{"timestamp":1742394360000,"open":555.877,"high":555.877,"low":555.877,"close":555.877,"volume":0.0002899999963119626},{"timestamp":1742394420000,"open":555.565,"high":555.912,"low":555.565,"close":555.912,"volume":0.0017399999778717756},{"timestamp":1742394480000,"open":556.003,"high":556.227,"low":556.003,"close":556.227,"volume":0.0011599999852478504},{"timestamp":1742394540000,"open":556.359,"high":556.368,"low":556.218,"close":556.218,"volume":0.002319999970495701},{"timestamp":1742394600000,"open":556.012,"high":556.012,"low":555.306,"close":555.656,"volume":0.0034799999557435513},{"timestamp":1742394660000,"open":555.718,"high":555.818,"low":555.718,"close":555.724,"volume":0.001449999981559813},{"timestamp":1742394720000,"open":555.756,"high":556.179,"low":555.756,"close":556.179,"volume":0.0011599999852478504},{"timestamp":1742394780000,"open":556.015,"high":556.015,"low":555.959,"close":555.959,"volume":0.0005799999926239252},{"timestamp":1742394840000,"open":555.979,"high":556.079,"low":555.968,"close":556.079,"volume":0.0008699999889358878},{"timestamp":1742394900000,"open":556.168,"high":556.329,"low":556.006,"close":556.006,"volume":0.0031900000758469105},{"timestamp":1742394960000,"open":555.924,"high":555.924,"low":555.762,"close":555.856,"volume":0.0017399999778717756},{"timestamp":1742395020000,"open":555.924,"high":556.218,"low":555.774,"close":556.168,"volume":0.0026100000832229853},{"timestamp":1742395080000,"open":556.203,"high":556.203,"low":556.027,"close":556.027,"volume":0.0017399999778717756},{"timestamp":1742395140000,"open":555.974,"high":555.974,"low":555.974,"close":555.974,"volume":0.0002899999963119626},{"timestamp":1742395200000,"open":556.027,"high":556.027,"low":555.577,"close":555.771,"volume":0.002899999963119626},{"timestamp":1742395260000,"open":555.818,"high":555.874,"low":555.653,"close":555.653,"volume":0.0017399999778717756},{"timestamp":1742395380000,"open":555.718,"high":555.718,"low":555.718,"close":555.718,"volume":0.0002899999963119626},{"timestamp":1742395440000,"open":555.871,"high":555.912,"low":555.865,"close":555.865,"volume":0.001449999981559813},{"timestamp":1742395500000,"open":555.953,"high":555.953,"low":555.721,"close":555.774,"volume":0.0011599999852478504},{"timestamp":1742395560000,"open":555.803,"high":555.879,"low":555.803,"close":555.879,"volume":0.0008699999889358878},{"timestamp":1742395620000,"open":556.203,"high":556.577,"low":556.203,"close":556.559,"volume":0.0011599999852478504},{"timestamp":1742395680000,"open":556.674,"high":556.674,"low":556.427,"close":556.427,"volume":0.0008699999889358878},{"timestamp":1742395740000,"open":556.068,"high":556.171,"low":556.068,"close":556.171,"volume":0.0008699999889358878},{"timestamp":1742395800000,"open":556.359,"high":556.359,"low":556.168,"close":556.215,"volume":0.0011599999852478504},{"timestamp":1742395860000,"open":556.377,"high":556.621,"low":556.118,"close":556.227,"volume":0.0031900000758469105},{"timestamp":1742395920000,"open":556.315,"high":556.315,"low":556.053,"close":556.221,"volume":0.002319999970495701},{"timestamp":1742395980000,"open":556.177,"high":556.221,"low":556.177,"close":556.221,"volume":0.0005799999926239252},{"timestamp":1742396160000,"open":556.329,"high":556.329,"low":555.909,"close":555.909,"volume":0.002319999970495701},{"timestamp":1742396220000,"open":555.865,"high":556.012,"low":555.865,"close":556.012,"volume":0.0008699999889358878},{"timestamp":1742396280000,"open":556.212,"high":556.224,"low":556.124,"close":556.224,"volume":0.0008699999889358878},{"timestamp":1742396340000,"open":556.153,"high":556.212,"low":556.121,"close":556.177,"volume":0.0011599999852478504},{"timestamp":1742396400000,"open":556.209,"high":556.279,"low":556.209,"close":556.279,"volume":0.0008699999889358878},{"timestamp":1742396520000,"open":556.253,"high":556.279,"low":556.162,"close":556.279,"volume":0.0008699999889358878},{"timestamp":1742396760000,"open":556.465,"high":556.668,"low":556.465,"close":556.668,"volume":0.001449999981559813},{"timestamp":1742396820000,"open":556.627,"high":556.627,"low":556.627,"close":556.627,"volume":0.0002899999963119626},{"timestamp":1742396880000,"open":556.518,"high":556.606,"low":556.406,"close":556.568,"volume":0.0011599999852478504},{"timestamp":1742397000000,"open":556.679,"high":556.679,"low":556.568,"close":556.579,"volume":0.0008699999889358878},{"timestamp":1742397120000,"open":556.609,"high":556.609,"low":556.609,"close":556.609,"volume":0.0002899999963119626},{"timestamp":1742397180000,"open":556.653,"high":556.774,"low":556.653,"close":556.774,"volume":0.0005799999926239252},{"timestamp":1742397240000,"open":556.815,"high":557.074,"low":556.815,"close":557.018,"volume":0.0017399999778717756},{"timestamp":1742397300000,"open":556.909,"high":556.909,"low":556.627,"close":556.627,"volume":0.0008699999889358878},{"timestamp":1742397360000,"open":556.515,"high":556.515,"low":556.271,"close":556.365,"volume":0.0011599999852478504},{"timestamp":1742397420000,"open":556.209,"high":556.503,"low":556.209,"close":556.268,"volume":0.0011599999852478504},{"timestamp":1742397480000,"open":556.215,"high":556.215,"low":555.906,"close":556.015,"volume":0.001449999981559813},{"timestamp":1742397540000,"open":556.124,"high":556.124,"low":555.412,"close":555.706,"volume":0.0031900000758469105},{"timestamp":1742397660000,"open":555.903,"high":555.959,"low":555.521,"close":555.959,"volume":0.004639999940991402},{"timestamp":1742397720000,"open":556.162,"high":556.162,"low":555.559,"close":555.762,"volume":0.0011599999852478504},{"timestamp":1742397780000,"open":555.724,"high":555.724,"low":555.556,"close":555.556,"volume":0.0011599999852478504},{"timestamp":1742397840000,"open":555.618,"high":555.618,"low":555.574,"close":555.615,"volume":0.0008699999889358878},{"timestamp":1742397900000,"open":555.721,"high":555.721,"low":555.721,"close":555.721,"volume":0.0002899999963119626},{"timestamp":1742397960000,"open":555.571,"high":555.703,"low":555.456,"close":555.556,"volume":0.00203000009059906},{"timestamp":1742398140000,"open":555.621,"high":555.827,"low":555.621,"close":555.721,"volume":0.0008699999889358878},{"timestamp":1742398200000,"open":555.806,"high":556.006,"low":555.806,"close":555.956,"volume":0.0011599999852478504},{"timestamp":1742398260000,"open":556.006,"high":556.006,"low":555.753,"close":555.753,"volume":0.0008699999889358878},{"timestamp":1742398320000,"open":555.815,"high":555.815,"low":555.815,"close":555.815,"volume":0.0002899999963119626},{"timestamp":1742398380000,"open":556.018,"high":556.179,"low":556.018,"close":556.171,"volume":0.0011599999852478504},{"timestamp":1742398440000,"open":556.224,"high":556.256,"low":556.224,"close":556.256,"volume":0.0005799999926239252},{"timestamp":1742398500000,"open":556.065,"high":556.065,"low":555.918,"close":555.918,"volume":0.0017399999778717756},{"timestamp":1742398560000,"open":555.874,"high":555.915,"low":555.777,"close":555.777,"volume":0.00203000009059906},{"timestamp":1742398620000,"open":555.809,"high":555.971,"low":555.809,"close":555.929,"volume":0.0017399999778717756},{"timestamp":1742398680000,"open":555.924,"high":555.924,"low":555.724,"close":555.724,"volume":0.0008699999889358878},{"timestamp":1742398740000,"open":555.418,"high":555.677,"low":555.418,"close":555.677,"volume":0.002899999963119626},{"timestamp":1742398800000,"open":555.877,"high":555.877,"low":555.821,"close":555.859,"volume":0.0008699999889358878},{"timestamp":1742398860000,"open":555.915,"high":556.079,"low":555.821,"close":555.821,"volume":0.0011599999852478504},{"timestamp":1742398920000,"open":555.856,"high":556.056,"low":555.818,"close":555.977,"volume":0.0011599999852478504},{"timestamp":1742398980000,"open":556.015,"high":556.312,"low":556.015,"close":556.312,"volume":0.0011599999852478504},{"timestamp":1742399040000,"open":556.221,"high":556.418,"low":556.221,"close":556.327,"volume":0.0011599999852478504},{"timestamp":1742399100000,"open":556.262,"high":556.262,"low":556.021,"close":556.159,"volume":0.0017399999778717756},{"timestamp":1742399160000,"open":556.127,"high":556.153,"low":556.127,"close":556.153,"volume":0.0005799999926239252},{"timestamp":1742399220000,"open":556.209,"high":556.209,"low":556.171,"close":556.171,"volume":0.0005799999926239252},{"timestamp":1742399280000,"open":556.127,"high":556.329,"low":556.127,"close":556.329,"volume":0.0005799999926239252},{"timestamp":1742399340000,"open":556.362,"high":556.456,"low":556.362,"close":556.456,"volume":0.0005799999926239252},{"timestamp":1742399400000,"open":556.377,"high":556.427,"low":556.321,"close":556.427,"volume":0.0011599999852478504},{"timestamp":1742399460000,"open":556.462,"high":556.665,"low":556.462,"close":556.665,"volume":0.001449999981559813},{"timestamp":1742399520000,"open":556.762,"high":556.762,"low":556.709,"close":556.709,"volume":0.0005799999926239252},{"timestamp":1742399640000,"open":556.824,"high":556.824,"low":556.824,"close":556.824,"volume":0.0002899999963119626},{"timestamp":1742399700000,"open":556.918,"high":556.918,"low":556.371,"close":556.371,"volume":0.0017399999778717756},{"timestamp":1742399760000,"open":556.277,"high":556.859,"low":556.062,"close":556.565,"volume":0.0026100000832229853},{"timestamp":1742399820000,"open":556.453,"high":557.529,"low":556.403,"close":557.529,"volume":0.002899999963119626},{"timestamp":1742399880000,"open":557.415,"high":557.468,"low":557.259,"close":557.371,"volume":0.00203000009059906},{"timestamp":1742399940000,"open":557.253,"high":557.429,"low":557.253,"close":557.429,"volume":0.0005799999926239252},{"timestamp":1742400000000,"open":557.229,"high":557.229,"low":556.918,"close":557.124,"volume":0.002319999970495701},{"timestamp":1742400060000,"open":556.918,"high":556.918,"low":556.918,"close":556.918,"volume":0.0002899999963119626},{"timestamp":1742400120000,"open":557.021,"high":557.021,"low":556.965,"close":556.965,"volume":0.0005799999926239252},{"timestamp":1742400180000,"open":557.021,"high":557.177,"low":556.874,"close":557.177,"volume":0.0017399999778717756},{"timestamp":1742400240000,"open":557.353,"high":557.815,"low":557.277,"close":557.812,"volume":0.00203000009059906},{"timestamp":1742400300000,"open":557.877,"high":558.056,"low":557.756,"close":557.756,"volume":0.0017399999778717756},{"timestamp":1742400360000,"open":557.503,"high":557.503,"low":557.503,"close":557.503,"volume":0.0002899999963119626},{"timestamp":1742400420000,"open":557.465,"high":557.465,"low":557.012,"close":557.227,"volume":0.0008699999889358878},{"timestamp":1742400660000,"open":556.971,"high":556.971,"low":556.571,"close":556.571,"volume":0.002899999963119626},{"timestamp":1742400720000,"open":556.512,"high":556.671,"low":556.059,"close":556.112,"volume":0.0026100000832229853},{"timestamp":1742400780000,"open":556.303,"high":556.303,"low":555.818,"close":555.853,"volume":0.00203000009059906},{"timestamp":1742400840000,"open":555.924,"high":555.924,"low":555.703,"close":555.921,"volume":0.0026100000832229853},{"timestamp":1742400900000,"open":555.865,"high":555.865,"low":555.815,"close":555.815,"volume":0.0005799999926239252},{"timestamp":1742400960000,"open":555.903,"high":555.903,"low":555.712,"close":555.712,"volume":0.0005799999926239252},{"timestamp":1742401020000,"open":555.765,"high":555.774,"low":555.524,"close":555.524,"volume":0.001449999981559813},{"timestamp":1742401080000,"open":555.568,"high":555.765,"low":555.524,"close":555.724,"volume":0.00203000009059906},{"timestamp":1742401140000,"open":555.877,"high":555.979,"low":555.468,"close":555.618,"volume":0.0034799999557435513},{"timestamp":1742401200000,"open":555.559,"high":556.009,"low":555.559,"close":555.779,"volume":0.002899999963119626},{"timestamp":1742401260000,"open":555.756,"high":555.974,"low":555.756,"close":555.821,"volume":0.0034799999557435513},{"timestamp":1742401320000,"open":555.777,"high":555.824,"low":555.724,"close":555.724,"volume":0.0008699999889358878},{"timestamp":1742401380000,"open":555.771,"high":555.979,"low":555.771,"close":555.979,"volume":0.001449999981559813},{"timestamp":1742401440000,"open":555.629,"high":556.015,"low":555.629,"close":556.015,"volume":0.002319999970495701},{"timestamp":1742401500000,"open":556.056,"high":556.079,"low":556.056,"close":556.079,"volume":0.0005799999926239252},{"timestamp":1742401560000,"open":556.077,"high":556.077,"low":555.903,"close":555.903,"volume":0.0008699999889358878},{"timestamp":1742401620000,"open":555.821,"high":555.915,"low":555.771,"close":555.903,"volume":0.001449999981559813},{"timestamp":1742401680000,"open":555.962,"high":556.306,"low":555.962,"close":556.306,"volume":0.001449999981559813},{"timestamp":1742401740000,"open":556.371,"high":556.527,"low":556.371,"close":556.527,"volume":0.001449999981559813},{"timestamp":1742401800000,"open":556.709,"high":556.809,"low":556.618,"close":556.771,"volume":0.0017399999778717756},{"timestamp":1742401860000,"open":556.724,"high":556.724,"low":556.406,"close":556.406,"volume":0.001449999981559813},{"timestamp":1742401920000,"open":556.253,"high":556.327,"low":556.253,"close":556.327,"volume":0.0005799999926239252},{"timestamp":1742401980000,"open":556.527,"high":556.527,"low":556.527,"close":556.527,"volume":0.0002899999963119626},{"timestamp":1742402040000,"open":556.456,"high":556.524,"low":556.156,"close":556.156,"volume":0.00203000009059906},{"timestamp":1742402100000,"open":556.127,"high":556.771,"low":556.068,"close":556.459,"volume":0.0017399999778717756},{"timestamp":1742402160000,"open":556.579,"high":556.706,"low":556.474,"close":556.659,"volume":0.001449999981559813},{"timestamp":1742402220000,"open":556.779,"high":556.779,"low":556.674,"close":556.765,"volume":0.001449999981559813},{"timestamp":1742402280000,"open":556.606,"high":556.729,"low":556.606,"close":556.703,"volume":0.001449999981559813},{"timestamp":1742402340000,"open":556.624,"high":556.765,"low":556.571,"close":556.615,"volume":0.00203000009059906},{"timestamp":1742402400000,"open":556.706,"high":556.721,"low":556.627,"close":556.721,"volume":0.0017399999778717756},{"timestamp":1742402460000,"open":556.677,"high":556.727,"low":556.618,"close":556.727,"volume":0.0008699999889358878},{"timestamp":1742402520000,"open":556.671,"high":556.671,"low":556.621,"close":556.621,"volume":0.0005799999926239252},{"timestamp":1742402580000,"open":556.553,"high":556.918,"low":556.527,"close":556.806,"volume":0.00203000009059906},{"timestamp":1742402700000,"open":556.912,"high":557.029,"low":556.753,"close":556.924,"volume":0.002899999963119626},{"timestamp":1742402760000,"open":556.771,"high":556.915,"low":556.571,"close":556.874,"volume":0.0026100000832229853},{"timestamp":1742402820000,"open":556.912,"high":557.159,"low":556.912,"close":557.159,"volume":0.0017399999778717756},{"timestamp":1742402880000,"open":557.109,"high":557.474,"low":557.109,"close":557.474,"volume":0.0017399999778717756},{"timestamp":1742402940000,"open":557.412,"high":557.429,"low":557.265,"close":557.421,"volume":0.00203000009059906},{"timestamp":1742403000000,"open":557.356,"high":557.906,"low":557.356,"close":557.906,"volume":0.0026100000832229853},{"timestamp":1742403060000,"open":557.877,"high":557.903,"low":557.653,"close":557.653,"volume":0.0011599999852478504},{"timestamp":1742403120000,"open":557.153,"high":557.153,"low":556.721,"close":557.115,"volume":0.0031900000758469105},{"timestamp":1742403180000,"open":557.374,"high":557.612,"low":556.709,"close":556.709,"volume":0.007540000136941671},{"timestamp":1742403240000,"open":556.762,"high":557.009,"low":556.706,"close":556.859,"volume":0.006380000151693821}]