[{"timestamp":1742371200000,"open":580.317,"high":580.317,"low":570.724,"close":575.724,"volume":0.3779999911785126},{"timestamp":1742371260000,"open":576.755,"high":577.255,"low":576.693,"close":576.755,"volume":0.09000000357627869},{"timestamp":1742371320000,"open":577.379,"high":577.879,"low":576.662,"close":577.879,"volume":0.09000000357627869},{"timestamp":1742371380000,"open":577.317,"high":577.848,"low":577.317,"close":577.848,"volume":0.035999998450279236},{"timestamp":1742371500000,"open":577.162,"high":577.848,"low":577.162,"close":577.848,"volume":0.12600000202655792},{"timestamp":1742371560000,"open":577.499,"high":577.693,"low":577.499,"close":577.693,"volume":0.035999998450279236},{"timestamp":1742371620000,"open":577.379,"high":577.379,"low":577.379,"close":577.379,"volume":0.017999999225139618},{"timestamp":1742371680000,"open":577.724,"high":577.724,"low":577.724,"close":577.724,"volume":0.008999999612569809},{"timestamp":1742371740000,"open":578.499,"high":578.499,"low":577.999,"close":578.255,"volume":0.05400000140070915},{"timestamp":1742371800000,"open":577.693,"high":578.162,"low":577.255,"close":577.693,"volume":0.12600000202655792},{"timestamp":1742371920000,"open":578.317,"high":578.378,"low":577.724,"close":578.162,"volume":0.06300000101327896},{"timestamp":1742371980000,"open":577.999,"high":577.999,"low":577.999,"close":577.999,"volume":0.017999999225139618},{"timestamp":1742372100000,"open":578.162,"high":578.162,"low":577.193,"close":577.755,"volume":0.2160000056028366},{"timestamp":1742372340000,"open":578.286,"high":578.286,"low":578.286,"close":578.286,"volume":0.017999999225139618},{"timestamp":1742372400000,"open":577.817,"high":578.317,"low":577.817,"close":578.317,"volume":0.07199999690055847},{"timestamp":1742372700000,"open":578.499,"high":578.499,"low":576.286,"close":576.693,"volume":0.18000000715255737},{"timestamp":1742372760000,"open":574.286,"high":574.286,"low":573.662,"close":573.693,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":574.255,"high":574.879,"low":573.662,"close":574.879,"volume":0.07199999690055847},{"timestamp":1742373060000,"open":575.379,"high":575.379,"low":574.693,"close":575.255,"volume":0.05400000140070915},{"timestamp":1742373120000,"open":574.755,"high":574.755,"low":574.755,"close":574.755,"volume":0.017999999225139618},{"timestamp":1742373180000,"open":575.348,"high":575.348,"low":574.817,"close":574.817,"volume":0.035999998450279236},{"timestamp":1742373240000,"open":575.499,"high":577.348,"low":575.499,"close":577.348,"volume":0.24300000071525574},{"timestamp":1742373300000,"open":577.786,"high":578.755,"low":577.162,"close":578.224,"volume":0.2160000056028366},{"timestamp":1742373360000,"open":578.724,"high":578.724,"low":578.255,"close":578.255,"volume":0.035999998450279236},{"timestamp":1742373480000,"open":578.817,"high":578.817,"low":578.817,"close":578.817,"volume":0.017999999225139618},{"timestamp":1742373600000,"open":578.286,"high":578.499,"low":577.755,"close":577.755,"volume":0.05400000140070915},{"timestamp":1742373660000,"open":578.379,"high":578.379,"low":578.379,"close":578.379,"volume":0.017999999225139618},{"timestamp":1742373720000,"open":577.724,"high":578.348,"low":577.724,"close":577.817,"volume":0.05400000140070915},{"timestamp":1742373780000,"open":578.193,"high":578.193,"low":577.755,"close":577.755,"volume":0.035999998450279236},{"timestamp":1742373840000,"open":578.193,"high":578.193,"low":577.786,"close":577.786,"volume":0.035999998450279236},{"timestamp":1742373900000,"open":578.193,"high":578.317,"low":576.693,"close":577.162,"volume":0.12600000202655792},{"timestamp":1742374080000,"open":576.724,"high":576.724,"low":576.724,"close":576.724,"volume":0.017999999225139618},{"timestamp":1742374140000,"open":577.379,"high":577.786,"low":576.755,"close":576.879,"volume":0.09000000357627869},{"timestamp":1742374380000,"open":577.348,"high":577.348,"low":576.317,"close":576.755,"volume":0.07199999690055847},{"timestamp":1742374500000,"open":576.348,"high":576.879,"low":576.348,"close":576.879,"volume":0.035999998450279236},{"timestamp":1742374920000,"open":576.379,"high":576.379,"low":576.379,"close":576.379,"volume":0.017999999225139618},{"timestamp":1742375220000,"open":576.255,"high":576.848,"low":576.255,"close":576.255,"volume":0.12600000202655792},{"timestamp":1742375400000,"open":576.755,"high":576.755,"low":576.755,"close":576.755,"volume":0.017999999225139618},{"timestamp":1742375520000,"open":576.255,"high":576.755,"low":576.255,"close":576.317,"volume":0.05400000140070915},{"timestamp":1742375580000,"open":576.879,"high":576.879,"low":576.162,"close":576.162,"volume":0.035999998450279236},{"timestamp":1742375640000,"open":576.879,"high":576.879,"low":576.162,"close":576.286,"volume":0.07199999690055847},{"timestamp":1742375700000,"open":576.755,"high":576.999,"low":576.348,"close":576.999,"volume":0.05400000140070915},{"timestamp":1742375760000,"open":576.879,"high":577.379,"low":576.499,"close":577.379,"volume":0.08100000023841858},{"timestamp":1742375820000,"open":576.817,"high":577.379,"low":576.224,"close":576.224,"volume":0.1080000028014183},{"timestamp":1742375880000,"open":575.848,"high":576.162,"low":575.848,"close":575.879,"volume":0.05400000140070915},{"timestamp":1742375940000,"open":576.286,"high":576.817,"low":575.817,"close":576.817,"volume":0.05400000140070915},{"timestamp":1742376000000,"open":575.817,"high":576.286,"low":573.848,"close":573.848,"volume":0.18000000715255737},{"timestamp":1742376060000,"open":574.224,"high":574.348,"low":573.193,"close":573.379,"volume":0.16200000047683716},{"timestamp":1742376240000,"open":573.662,"high":573.999,"low":573.224,"close":573.999,"volume":0.09000000357627869},{"timestamp":1742376360000,"open":573.193,"high":573.786,"low":573.193,"close":573.786,"volume":0.07199999690055847},{"timestamp":1742376480000,"open":574.317,"high":574.317,"low":573.662,"close":573.662,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":574.255,"high":574.499,"low":573.817,"close":573.817,"volume":0.1080000028014183},{"timestamp":1742376660000,"open":574.162,"high":574.499,"low":573.786,"close":574.317,"volume":0.06300000101327896},{"timestamp":1742376720000,"open":573.755,"high":576.255,"low":573.755,"close":575.224,"volume":0.25200000405311584},{"timestamp":1742376780000,"open":574.817,"high":574.817,"low":574.379,"close":574.693,"volume":0.05400000140070915},{"timestamp":1742377020000,"open":574.348,"high":574.348,"low":573.693,"close":573.999,"volume":0.09000000357627869},{"timestamp":1742377080000,"open":574.255,"high":574.499,"low":573.848,"close":574.348,"volume":0.12600000202655792},{"timestamp":1742377140000,"open":573.662,"high":573.662,"low":573.662,"close":573.662,"volume":0.017999999225139618},{"timestamp":1742377200000,"open":574.193,"high":574.193,"low":574.193,"close":574.193,"volume":0.017999999225139618},{"timestamp":1742377380000,"open":574.193,"high":576.499,"low":574.193,"close":576.255,"volume":0.16200000047683716},{"timestamp":1742377440000,"open":576.693,"high":576.724,"low":576.317,"close":576.724,"volume":0.05400000140070915},{"timestamp":1742377560000,"open":576.224,"high":576.999,"low":576.224,"close":576.999,"volume":0.035999998450279236},{"timestamp":1742377620000,"open":576.317,"high":576.999,"low":576.255,"close":576.255,"volume":0.05400000140070915},{"timestamp":1742377740000,"open":576.662,"high":576.662,"low":576.255,"close":576.255,"volume":0.035999998450279236},{"timestamp":1742377920000,"open":576.662,"high":576.662,"low":576.662,"close":576.662,"volume":0.017999999225139618},{"timestamp":1742377980000,"open":576.379,"high":576.755,"low":576.317,"close":576.317,"volume":0.05400000140070915},{"timestamp":1742378040000,"open":576.662,"high":576.693,"low":575.162,"close":576.348,"volume":0.13500000536441803},{"timestamp":1742378100000,"open":575.662,"high":576.379,"low":575.662,"close":576.379,"volume":0.15299999713897705},{"timestamp":1742378280000,"open":575.817,"high":576.499,"low":575.817,"close":576.224,"volume":0.05400000140070915},{"timestamp":1742378400000,"open":575.817,"high":575.817,"low":575.817,"close":575.817,"volume":0.017999999225139618},{"timestamp":1742378580000,"open":576.193,"high":576.348,"low":575.662,"close":576.348,"volume":0.05400000140070915},{"timestamp":1742378640000,"open":575.817,"high":576.317,"low":575.817,"close":576.317,"volume":0.035999998450279236},{"timestamp":1742378700000,"open":575.755,"high":576.379,"low":575.755,"close":576.379,"volume":0.09000000357627869},{"timestamp":1742378760000,"open":575.879,"high":576.662,"low":575.879,"close":576.317,"volume":0.07199999690055847},{"timestamp":1742378880000,"open":576.999,"high":576.999,"low":576.379,"close":576.379,"volume":0.035999998450279236},{"timestamp":1742378940000,"open":576.999,"high":576.999,"low":576.693,"close":576.693,"volume":0.035999998450279236},{"timestamp":1742379060000,"open":577.224,"high":577.224,"low":576.662,"close":576.662,"volume":0.035999998450279236},{"timestamp":1742379180000,"open":577.162,"high":577.162,"low":577.162,"close":577.162,"volume":0.017999999225139618},{"timestamp":1742379420000,"open":576.755,"high":577.286,"low":575.224,"close":575.662,"volume":0.2160000056028366},{"timestamp":1742379480000,"open":575.193,"high":575.879,"low":575.162,"close":575.162,"volume":0.05400000140070915},{"timestamp":1742379600000,"open":575.317,"high":576.499,"low":575.317,"close":575.786,"volume":0.1080000028014183},{"timestamp":1742379900000,"open":576.224,"high":577.848,"low":576.224,"close":576.755,"volume":0.1080000028014183},{"timestamp":1742379960000,"open":576.724,"high":576.755,"low":576.286,"close":576.286,"volume":0.07199999690055847},{"timestamp":1742380080000,"open":576.786,"high":576.786,"low":576.786,"close":576.786,"volume":0.017999999225139618},{"timestamp":1742380200000,"open":576.379,"high":576.879,"low":576.317,"close":576.724,"volume":0.11699999868869781},{"timestamp":1742380260000,"open":576.286,"high":576.817,"low":576.255,"close":576.817,"volume":0.1080000028014183},{"timestamp":1742380380000,"open":576.193,"high":577.499,"low":576.193,"close":576.662,"volume":0.09000000357627869},{"timestamp":1742380440000,"open":577.255,"high":577.255,"low":577.255,"close":577.255,"volume":0.017999999225139618},{"timestamp":1742380500000,"open":576.786,"high":577.879,"low":576.786,"close":577.255,"volume":0.07199999690055847},{"timestamp":1742380560000,"open":577.755,"high":577.817,"low":577.317,"close":577.317,"volume":0.07199999690055847},{"timestamp":1742380620000,"open":577.879,"high":577.879,"low":577.193,"close":577.693,"volume":0.05400000140070915},{"timestamp":1742380680000,"open":577.224,"high":577.879,"low":577.224,"close":577.879,"volume":0.035999998450279236},{"timestamp":1742381160000,"open":577.317,"high":577.724,"low":576.693,"close":576.724,"volume":0.1979999989271164},{"timestamp":1742381220000,"open":577.193,"high":577.193,"low":576.879,"close":576.879,"volume":0.035999998450279236},{"timestamp":1742381280000,"open":577.162,"high":577.162,"low":577.162,"close":577.162,"volume":0.017999999225139618},{"timestamp":1742381400000,"open":576.879,"high":577.286,"low":576.879,"close":577.286,"volume":0.035999998450279236},{"timestamp":1742381580000,"open":576.693,"high":576.693,"low":575.786,"close":575.848,"volume":0.16200000047683716},{"timestamp":1742381640000,"open":576.379,"high":576.379,"low":576.379,"close":576.379,"volume":0.017999999225139618},{"timestamp":1742381700000,"open":575.693,"high":576.724,"low":575.693,"close":576.193,"volume":0.05400000140070915},{"timestamp":1742381820000,"open":576.786,"high":576.786,"low":576.162,"close":576.162,"volume":0.035999998450279236},{"timestamp":1742381880000,"open":576.817,"high":577.499,"low":576.162,"close":576.162,"volume":0.12600000202655792},{"timestamp":1742381940000,"open":576.999,"high":576.999,"low":576.999,"close":576.999,"volume":0.017999999225139618},{"timestamp":1742382060000,"open":576.286,"high":576.286,"low":576.286,"close":576.286,"volume":0.017999999225139618},{"timestamp":1742382120000,"open":576.755,"high":576.755,"low":576.755,"close":576.755,"volume":0.017999999225139618},{"timestamp":1742382300000,"open":576.193,"high":576.193,"low":576.193,"close":576.193,"volume":0.017999999225139618},{"timestamp":1742382360000,"open":576.693,"high":576.693,"low":576.662,"close":576.662,"volume":0.027000000700354576},{"timestamp":1742382480000,"open":576.193,"high":576.499,"low":575.286,"close":575.286,"volume":0.1080000028014183},{"timestamp":1742382540000,"open":575.379,"high":575.379,"low":574.817,"close":574.817,"volume":0.1080000028014183},{"timestamp":1742382600000,"open":575.786,"high":575.848,"low":575.286,"close":575.786,"volume":0.06300000101327896},{"timestamp":1742382660000,"open":575.379,"high":575.379,"low":575.379,"close":575.379,"volume":0.017999999225139618},{"timestamp":1742382900000,"open":575.786,"high":575.786,"low":575.786,"close":575.786,"volume":0.017999999225139618},{"timestamp":1742382960000,"open":575.662,"high":577.255,"low":575.348,"close":577.255,"volume":0.15299999713897705},{"timestamp":1742383140000,"open":576.755,"high":577.286,"low":576.379,"close":576.786,"volume":0.12600000202655792},{"timestamp":1742383200000,"open":576.348,"high":576.724,"low":576.348,"close":576.724,"volume":0.035999998450279236},{"timestamp":1742383260000,"open":576.786,"high":576.786,"low":575.999,"close":575.999,"volume":0.04500000178813934},{"timestamp":1742383380000,"open":576.286,"high":576.286,"low":576.286,"close":576.286,"volume":0.017999999225139618},{"timestamp":1742383440000,"open":576.255,"high":576.348,"low":575.224,"close":576.348,"volume":0.16200000047683716},{"timestamp":1742383500000,"open":575.724,"high":576.379,"low":575.724,"close":575.724,"volume":0.05400000140070915},{"timestamp":1742383860000,"open":576.162,"high":576.162,"low":576.162,"close":576.162,"volume":0.017999999225139618},{"timestamp":1742383920000,"open":575.999,"high":575.999,"low":575.999,"close":575.999,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":576.379,"high":576.379,"low":576.379,"close":576.379,"volume":0.017999999225139618},{"timestamp":1742384100000,"open":575.755,"high":576.224,"low":575.193,"close":576.224,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":576.255,"high":576.499,"low":575.662,"close":576.224,"volume":0.0989999994635582},{"timestamp":1742384280000,"open":576.817,"high":576.817,"low":576.224,"close":576.817,"volume":0.12600000202655792},{"timestamp":1742384340000,"open":576.379,"high":576.848,"low":576.255,"close":576.255,"volume":0.09000000357627869},{"timestamp":1742384400000,"open":576.662,"high":577.286,"low":576.348,"close":577.193,"volume":0.1080000028014183},{"timestamp":1742384460000,"open":576.662,"high":576.662,"low":576.662,"close":576.662,"volume":0.017999999225139618},{"timestamp":1742384520000,"open":577.317,"high":577.317,"low":577.317,"close":577.317,"volume":0.017999999225139618},{"timestamp":1742384640000,"open":577.786,"high":577.786,"low":577.786,"close":577.786,"volume":0.017999999225139618},{"timestamp":1742384700000,"open":577.255,"high":577.255,"low":577.255,"close":577.255,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":577.848,"high":577.848,"low":577.379,"close":577.499,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":577.662,"high":577.755,"low":577.255,"close":577.255,"volume":0.07199999690055847},{"timestamp":1742385120000,"open":577.724,"high":577.724,"low":577.724,"close":577.724,"volume":0.017999999225139618},{"timestamp":1742385480000,"open":577.499,"high":577.499,"low":577.499,"close":577.499,"volume":0.017999999225139618},{"timestamp":1742385600000,"open":577.817,"high":577.817,"low":577.817,"close":577.817,"volume":0.017999999225139618},{"timestamp":1742385660000,"open":577.348,"high":577.348,"low":577.348,"close":577.348,"volume":0.017999999225139618},{"timestamp":1742385840000,"open":577.817,"high":577.817,"low":576.724,"close":576.999,"volume":0.09000000357627869},{"timestamp":1742385900000,"open":577.224,"high":577.224,"low":577.224,"close":577.224,"volume":0.017999999225139618},{"timestamp":1742385960000,"open":576.755,"high":576.755,"low":576.755,"close":576.755,"volume":0.017999999225139618},{"timestamp":1742386020000,"open":577.162,"high":577.255,"low":576.724,"close":576.724,"volume":0.04500000178813934},{"timestamp":1742386260000,"open":577.348,"high":577.348,"low":576.848,"close":576.848,"volume":0.035999998450279236},{"timestamp":1742386320000,"open":577.317,"high":577.317,"low":576.693,"close":576.693,"volume":0.035999998450279236},{"timestamp":1742386440000,"open":577.499,"high":577.499,"low":576.662,"close":576.662,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":577.317,"high":578.162,"low":577.162,"close":577.724,"volume":0.1979999989271164},{"timestamp":1742386620000,"open":577.848,"high":578.317,"low":576.755,"close":576.755,"volume":0.17100000381469727},{"timestamp":1742386920000,"open":577.499,"high":577.499,"low":576.724,"close":577.162,"volume":0.12600000202655792},{"timestamp":1742386980000,"open":576.848,"high":577.224,"low":576.724,"close":577.224,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":576.999,"high":576.999,"low":576.999,"close":576.999,"volume":0.017999999225139618},{"timestamp":1742387100000,"open":577.499,"high":577.499,"low":577.499,"close":577.499,"volume":0.017999999225139618},{"timestamp":1742387340000,"open":576.848,"high":576.848,"low":576.848,"close":576.848,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":577.286,"high":577.286,"low":577.286,"close":577.286,"volume":0.017999999225139618},{"timestamp":1742387520000,"open":576.879,"high":577.224,"low":576.879,"close":577.224,"volume":0.035999998450279236},{"timestamp":1742387640000,"open":576.662,"high":577.286,"low":576.662,"close":577.286,"volume":0.035999998450279236},{"timestamp":1742387700000,"open":576.724,"high":578.348,"low":576.724,"close":578.162,"volume":0.12600000202655792},{"timestamp":1742387760000,"open":577.848,"high":578.499,"low":577.848,"close":578.499,"volume":0.035999998450279236},{"timestamp":1742387880000,"open":577.786,"high":577.786,"low":577.786,"close":577.786,"volume":0.017999999225139618},{"timestamp":1742388000000,"open":578.255,"high":578.255,"low":577.755,"close":577.755,"volume":0.035999998450279236},{"timestamp":1742388300000,"open":578.255,"high":578.255,"low":577.693,"close":577.693,"volume":0.035999998450279236},{"timestamp":1742388360000,"open":578.348,"high":578.348,"low":577.786,"close":578.255,"volume":0.05400000140070915},{"timestamp":1742388540000,"open":577.848,"high":578.317,"low":577.848,"close":578.317,"volume":0.035999998450279236},{"timestamp":1742388660000,"open":577.786,"high":578.786,"low":577.786,"close":578.786,"volume":0.09000000357627869},{"timestamp":1742388720000,"open":578.317,"high":578.317,"low":578.317,"close":578.317,"volume":0.017999999225139618},{"timestamp":1742389020000,"open":578.348,"high":578.348,"low":578.348,"close":578.348,"volume":0.017999999225139618},{"timestamp":1742389080000,"open":578.999,"high":578.999,"low":578.255,"close":578.848,"volume":0.11699999868869781},{"timestamp":1742389140000,"open":578.724,"high":578.724,"low":578.499,"close":578.499,"volume":0.027000000700354576},{"timestamp":1742389200000,"open":578.193,"high":579.379,"low":578.162,"close":579.379,"volume":0.2070000022649765},{"timestamp":1742389560000,"open":578.693,"high":578.693,"low":578.693,"close":578.693,"volume":0.017999999225139618},{"timestamp":1742390280000,"open":579.286,"high":579.286,"low":578.162,"close":578.255,"volume":0.2160000056028366},{"timestamp":1742390400000,"open":578.999,"high":578.999,"low":578.999,"close":578.999,"volume":0.017999999225139618},{"timestamp":1742390460000,"open":578.224,"high":578.224,"low":578.224,"close":578.224,"volume":0.017999999225139618},{"timestamp":1742390940000,"open":579.193,"high":579.224,"low":578.724,"close":579.224,"volume":0.05400000140070915},{"timestamp":1742391000000,"open":578.693,"high":579.348,"low":578.693,"close":579.193,"volume":0.04500000178813934},{"timestamp":1742391060000,"open":578.817,"high":579.499,"low":577.724,"close":578.224,"volume":0.296999990940094},{"timestamp":1742391300000,"open":578.755,"high":578.755,"low":578.755,"close":578.755,"volume":0.017999999225139618},{"timestamp":1742391660000,"open":578.499,"high":578.499,"low":578.499,"close":578.499,"volume":0.017999999225139618},{"timestamp":1742391780000,"open":578.817,"high":579.348,"low":578.348,"close":578.755,"volume":0.14399999380111694},{"timestamp":1742391840000,"open":579.193,"high":579.193,"low":578.693,"close":578.693,"volume":0.05400000140070915},{"timestamp":1742391900000,"open":579.162,"high":579.499,"low":578.879,"close":579.499,"volume":0.05400000140070915},{"timestamp":1742391960000,"open":578.786,"high":579.255,"low":578.724,"close":578.755,"volume":0.07199999690055847},{"timestamp":1742392140000,"open":579.379,"high":579.499,"low":578.724,"close":578.724,"volume":0.07199999690055847},{"timestamp":1742392200000,"open":579.317,"high":579.879,"low":578.848,"close":579.379,"volume":0.1889999955892563},{"timestamp":1742392320000,"open":578.848,"high":579.286,"low":578.848,"close":579.286,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":578.879,"high":579.255,"low":578.879,"close":578.879,"volume":0.05400000140070915},{"timestamp":1742392500000,"open":579.224,"high":579.379,"low":578.693,"close":578.693,"volume":0.07199999690055847},{"timestamp":1742392560000,"open":579.162,"high":579.162,"low":578.848,"close":578.848,"volume":0.035999998450279236},{"timestamp":1742392620000,"open":579.286,"high":579.317,"low":578.848,"close":579.317,"volume":0.05400000140070915},{"timestamp":1742392680000,"open":578.879,"high":578.879,"low":578.879,"close":578.879,"volume":0.017999999225139618},{"timestamp":1742392800000,"open":579.317,"high":579.999,"low":579.224,"close":579.999,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":580.193,"high":580.193,"low":580.193,"close":580.193,"volume":0.017999999225139618},{"timestamp":1742393040000,"open":579.755,"high":580.999,"low":579.755,"close":580.999,"volume":0.09000000357627869},{"timestamp":1742393220000,"open":580.662,"high":581.224,"low":580.224,"close":580.999,"volume":0.0989999994635582},{"timestamp":1742393280000,"open":580.348,"high":580.848,"low":580.286,"close":580.286,"volume":0.05400000140070915},{"timestamp":1742393340000,"open":580.724,"high":580.724,"low":580.317,"close":580.317,"volume":0.035999998450279236},{"timestamp":1742393400000,"open":580.999,"high":580.999,"low":580.999,"close":580.999,"volume":0.017999999225139618},{"timestamp":1742393520000,"open":580.348,"high":580.662,"low":580.317,"close":580.317,"volume":0.05400000140070915},{"timestamp":1742393820000,"open":580.692,"high":580.848,"low":580.379,"close":580.379,"volume":0.04500000178813934},{"timestamp":1742394000000,"open":580.817,"high":580.817,"low":580.817,"close":580.817,"volume":0.017999999225139618},{"timestamp":1742394060000,"open":580.255,"high":581.379,"low":580.255,"close":580.786,"volume":0.17100000381469727},{"timestamp":1742394180000,"open":581.286,"high":581.286,"low":581.286,"close":581.286,"volume":0.017999999225139618},{"timestamp":1742394360000,"open":581.224,"high":581.224,"low":580.786,"close":581.224,"volume":0.04500000178813934},{"timestamp":1742394600000,"open":581.755,"high":582.379,"low":580.755,"close":582.348,"volume":0.2879999876022339},{"timestamp":1742394660000,"open":581.693,"high":582.286,"low":581.693,"close":582.286,"volume":0.035999998450279236},{"timestamp":1742394720000,"open":582.879,"high":583.348,"low":582.379,"close":582.786,"volume":0.07199999690055847},{"timestamp":1742394780000,"open":583.317,"high":583.317,"low":582.786,"close":582.786,"volume":0.035999998450279236},{"timestamp":1742394840000,"open":583.662,"high":584.755,"low":582.724,"close":584.755,"volume":0.17100000381469727},{"timestamp":1742394900000,"open":584.224,"high":584.848,"low":584.224,"close":584.755,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":585.224,"high":585.224,"low":584.693,"close":584.693,"volume":0.035999998450279236},{"timestamp":1742395020000,"open":585.379,"high":585.379,"low":584.755,"close":584.755,"volume":0.07199999690055847},{"timestamp":1742395080000,"open":585.255,"high":585.255,"low":584.848,"close":584.848,"volume":0.035999998450279236},{"timestamp":1742395140000,"open":585.224,"high":586.379,"low":584.255,"close":585.662,"volume":0.4230000078678131},{"timestamp":1742395200000,"open":586.348,"high":586.348,"low":585.255,"close":585.786,"volume":0.2879999876022339},{"timestamp":1742395260000,"open":586.224,"high":586.224,"low":585.817,"close":585.817,"volume":0.035999998450279236},{"timestamp":1742395320000,"open":586.193,"high":586.193,"low":586.193,"close":586.193,"volume":0.017999999225139618},{"timestamp":1742395440000,"open":585.693,"high":586.193,"low":585.693,"close":585.817,"volume":0.05400000140070915},{"timestamp":1742395560000,"open":586.162,"high":586.379,"low":584.224,"close":584.999,"volume":0.1979999989271164},{"timestamp":1742395620000,"open":584.879,"high":585.379,"low":584.255,"close":585.317,"volume":0.1979999989271164},{"timestamp":1742395680000,"open":584.999,"high":585.499,"low":584.724,"close":585.255,"volume":0.07199999690055847},{"timestamp":1742395740000,"open":585.499,"high":585.499,"low":584.755,"close":584.755,"volume":0.027000000700354576},{"timestamp":1742395800000,"open":584.848,"high":585.286,"low":584.162,"close":585.286,"volume":0.14399999380111694},{"timestamp":1742395980000,"open":584.755,"high":586.255,"low":584.755,"close":585.817,"volume":0.1979999989271164},{"timestamp":1742396040000,"open":586.193,"high":586.286,"low":586.193,"close":586.286,"volume":0.027000000700354576},{"timestamp":1742396100000,"open":585.786,"high":586.999,"low":585.662,"close":586.162,"volume":0.14399999380111694},{"timestamp":1742396160000,"open":586.724,"high":586.999,"low":586.379,"close":586.499,"volume":0.08100000023841858},{"timestamp":1742396220000,"open":586.999,"high":586.999,"low":586.286,"close":586.286,"volume":0.035999998450279236},{"timestamp":1742396280000,"open":587.379,"high":587.379,"low":586.193,"close":586.999,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":586.693,"high":586.693,"low":586.379,"close":586.379,"volume":0.027000000700354576},{"timestamp":1742396460000,"open":586.786,"high":586.786,"low":586.162,"close":586.662,"volume":0.05400000140070915},{"timestamp":1742396520000,"open":586.193,"high":586.848,"low":586.193,"close":586.848,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":587.379,"high":587.755,"low":586.724,"close":587.224,"volume":0.34200000762939453},{"timestamp":1742396640000,"open":587.786,"high":587.786,"low":587.379,"close":587.379,"volume":0.035999998450279236},{"timestamp":1742396700000,"open":587.786,"high":587.786,"low":587.193,"close":587.193,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":587.999,"high":587.999,"low":587.999,"close":587.999,"volume":0.017999999225139618},{"timestamp":1742396940000,"open":587.379,"high":588.999,"low":587.317,"close":588.724,"volume":0.2070000022649765},{"timestamp":1742397000000,"open":588.499,"high":588.848,"low":588.224,"close":588.848,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":588.193,"high":588.193,"low":588.193,"close":588.193,"volume":0.017999999225139618},{"timestamp":1742397120000,"open":588.817,"high":588.817,"low":588.193,"close":588.193,"volume":0.04500000178813934},{"timestamp":1742397180000,"open":588.817,"high":588.817,"low":588.817,"close":588.817,"volume":0.017999999225139618},{"timestamp":1742397240000,"open":588.999,"high":588.999,"low":588.286,"close":588.786,"volume":0.12600000202655792},{"timestamp":1742397420000,"open":588.286,"high":588.348,"low":587.755,"close":587.817,"volume":0.14399999380111694},{"timestamp":1742397480000,"open":588.193,"high":588.193,"low":586.224,"close":586.724,"volume":0.14399999380111694},{"timestamp":1742397540000,"open":586.286,"high":586.348,"low":585.999,"close":586.348,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":585.724,"high":586.193,"low":585.724,"close":586.193,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":585.817,"high":586.379,"low":585.724,"close":585.724,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":586.255,"high":586.755,"low":585.786,"close":586.317,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":586.848,"high":586.848,"low":586.162,"close":586.724,"volume":0.0989999994635582},{"timestamp":1742398140000,"open":586.286,"high":586.286,"low":585.224,"close":585.817,"volume":0.2160000056028366},{"timestamp":1742398200000,"open":585.786,"high":585.786,"low":585.193,"close":585.193,"volume":0.0989999994635582},{"timestamp":1742398260000,"open":585.848,"high":585.848,"low":585.224,"close":585.224,"volume":0.035999998450279236},{"timestamp":1742398320000,"open":585.662,"high":585.999,"low":585.379,"close":585.379,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":585.817,"high":585.817,"low":585.817,"close":585.817,"volume":0.017999999225139618},{"timestamp":1742398500000,"open":585.348,"high":585.817,"low":585.348,"close":585.348,"volume":0.05400000140070915},{"timestamp":1742398620000,"open":585.724,"high":585.724,"low":585.724,"close":585.724,"volume":0.017999999225139618},{"timestamp":1742398680000,"open":585.255,"high":586.348,"low":585.193,"close":585.255,"volume":0.2160000056028366},{"timestamp":1742398740000,"open":585.724,"high":585.755,"low":584.693,"close":585.348,"volume":0.26100000739097595},{"timestamp":1742398800000,"open":584.724,"high":585.255,"low":583.817,"close":583.879,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":584.348,"high":585.755,"low":584.348,"close":585.255,"volume":0.3059999942779541},{"timestamp":1742399040000,"open":585.662,"high":585.662,"low":585.193,"close":585.193,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":585.879,"high":585.879,"low":585.348,"close":585.348,"volume":0.035999998450279236},{"timestamp":1742399160000,"open":585.848,"high":585.848,"low":585.317,"close":585.317,"volume":0.035999998450279236},{"timestamp":1742399220000,"open":585.817,"high":585.999,"low":585.162,"close":585.724,"volume":0.0989999994635582},{"timestamp":1742399280000,"open":585.693,"high":585.693,"low":584.817,"close":584.817,"volume":0.11699999868869781},{"timestamp":1742399340000,"open":585.499,"high":585.786,"low":584.662,"close":585.499,"volume":0.2160000056028366},{"timestamp":1742399400000,"open":585.662,"high":585.662,"low":585.317,"close":585.317,"volume":0.035999998450279236},{"timestamp":1742399460000,"open":585.879,"high":586.499,"low":585.348,"close":586.499,"volume":0.09000000357627869},{"timestamp":1742399520000,"open":585.662,"high":586.255,"low":585.662,"close":585.848,"volume":0.05400000140070915},{"timestamp":1742399580000,"open":586.255,"high":586.255,"low":585.317,"close":585.499,"volume":0.0989999994635582},{"timestamp":1742399700000,"open":585.879,"high":585.879,"low":585.255,"close":585.499,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":585.693,"high":585.693,"low":585.379,"close":585.662,"volume":0.05400000140070915},{"timestamp":1742399820000,"open":585.317,"high":585.317,"low":585.317,"close":585.317,"volume":0.017999999225139618},{"timestamp":1742399880000,"open":585.879,"high":585.879,"low":584.255,"close":584.255,"volume":0.09000000357627869},{"timestamp":1742399940000,"open":584.724,"high":584.724,"low":583.817,"close":583.817,"volume":0.09000000357627869},{"timestamp":1742400000000,"open":584.224,"high":584.848,"low":583.662,"close":584.348,"volume":0.26100000739097595},{"timestamp":1742400060000,"open":584.817,"high":584.817,"low":584.162,"close":584.662,"volume":0.05400000140070915},{"timestamp":1742400120000,"open":584.286,"high":584.786,"low":584.286,"close":584.786,"volume":0.035999998450279236},{"timestamp":1742400240000,"open":584.286,"high":584.724,"low":584.286,"close":584.724,"volume":0.035999998450279236},{"timestamp":1742400360000,"open":584.348,"high":584.817,"low":584.162,"close":584.162,"volume":0.12600000202655792},{"timestamp":1742400420000,"open":584.724,"high":584.817,"low":584.193,"close":584.817,"volume":0.05400000140070915},{"timestamp":1742400480000,"open":584.162,"high":584.817,"low":584.162,"close":584.817,"volume":0.04500000178813934},{"timestamp":1742400540000,"open":584.224,"high":584.999,"low":583.348,"close":583.693,"volume":0.2160000056028366},{"timestamp":1742400660000,"open":584.499,"high":584.499,"low":583.693,"close":583.693,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":584.348,"high":584.348,"low":583.662,"close":584.255,"volume":0.09000000357627869},{"timestamp":1742400840000,"open":583.848,"high":584.348,"low":582.786,"close":582.786,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":583.286,"high":584.162,"low":583.162,"close":583.162,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":583.817,"high":584.224,"low":583.379,"close":584.224,"volume":0.07199999690055847},{"timestamp":1742401020000,"open":583.817,"high":583.817,"low":583.817,"close":583.817,"volume":0.017999999225139618},{"timestamp":1742401080000,"open":584.693,"high":584.693,"low":583.162,"close":583.817,"volume":0.0989999994635582},{"timestamp":1742401140000,"open":583.162,"high":583.162,"low":583.162,"close":583.162,"volume":0.017999999225139618},{"timestamp":1742401200000,"open":583.662,"high":583.817,"low":583.162,"close":583.499,"volume":0.09000000357627869},{"timestamp":1742401260000,"open":583.879,"high":584.348,"low":582.724,"close":583.255,"volume":0.296999990940094},{"timestamp":1742401320000,"open":582.724,"high":584.499,"low":582.724,"close":583.879,"volume":0.2879999876022339},{"timestamp":1742401380000,"open":583.255,"high":584.348,"low":583.193,"close":583.317,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":583.817,"high":583.817,"low":582.724,"close":582.755,"volume":0.15299999713897705},{"timestamp":1742401500000,"open":583.499,"high":583.879,"low":582.848,"close":583.786,"volume":0.3959999978542328},{"timestamp":1742401560000,"open":583.162,"high":584.499,"low":583.162,"close":583.724,"volume":0.3059999942779541},{"timestamp":1742401620000,"open":583.193,"high":584.193,"low":583.193,"close":583.848,"volume":0.1979999989271164},{"timestamp":1742401680000,"open":583.255,"high":585.286,"low":583.255,"close":584.224,"volume":0.27000001072883606},{"timestamp":1742401740000,"open":584.817,"high":584.999,"low":582.224,"close":583.348,"volume":0.414000004529953}]