[{"timestamp":1742391000000,"open":574.635,"high":574.635,"low":569.475,"close":569.475,"volume":0.012000000104308128},{"timestamp":1742391120000,"open":571.795,"high":571.795,"low":569.475,"close":569.475,"volume":0.009600000455975533},{"timestamp":1742391180000,"open":569.975,"high":569.975,"low":569.975,"close":569.975,"volume":0.002400000113993883},{"timestamp":1742391240000,"open":571.795,"high":571.795,"low":571.795,"close":571.795,"volume":0.002400000113993883},{"timestamp":1742391300000,"open":572.665,"high":573.505,"low":567.905,"close":573.505,"volume":0.01769999973475933},{"timestamp":1742391360000,"open":573.505,"high":573.505,"low":573.505,"close":573.505,"volume":0.02160000056028366},{"timestamp":1742391600000,"open":575.095,"high":575.095,"low":573.505,"close":573.505,"volume":0.008999999612569809},{"timestamp":1742391660000,"open":573.505,"high":573.505,"low":573.505,"close":573.505,"volume":0.02160000056028366},{"timestamp":1742391720000,"open":573.505,"high":573.505,"low":573.505,"close":573.505,"volume":0.007199999876320362},{"timestamp":1742391780000,"open":573.505,"high":573.505,"low":573.505,"close":573.505,"volume":0.012000000104308128},{"timestamp":1742391840000,"open":571.555,"high":571.555,"low":569.365,"close":569.365,"volume":0.014399999752640724},{"timestamp":1742391900000,"open":569.365,"high":574.805,"low":569.365,"close":574.805,"volume":0.013799999840557575},{"timestamp":1742391960000,"open":571.465,"high":571.465,"low":571.465,"close":571.465,"volume":0.002400000113993883},{"timestamp":1742392080000,"open":572.085,"high":573.755,"low":572.085,"close":572.085,"volume":0.00419999985024333},{"timestamp":1742392140000,"open":575.505,"high":577.055,"low":572.085,"close":573.035,"volume":0.012900000438094139},{"timestamp":1742392200000,"open":573.035,"high":575.695,"low":573.035,"close":575.695,"volume":0.009600000455975533},{"timestamp":1742392260000,"open":575.695,"high":576.405,"low":575.695,"close":576.405,"volume":0.009600000455975533},{"timestamp":1742392320000,"open":576.535,"high":576.535,"low":574.825,"close":574.825,"volume":0.00570000009611249},{"timestamp":1742392440000,"open":575.325,"high":575.325,"low":575.325,"close":575.325,"volume":0.0032999999821186066},{"timestamp":1742392500000,"open":575.325,"high":576.945,"low":575.325,"close":576.945,"volume":0.008100000210106373},{"timestamp":1742392740000,"open":577.045,"high":577.045,"low":577.045,"close":577.045,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":577.045,"high":577.275,"low":577.045,"close":577.275,"volume":0.007199999876320362},{"timestamp":1742392980000,"open":577.385,"high":577.755,"low":577.385,"close":577.755,"volume":0.0032999999821186066},{"timestamp":1742393040000,"open":578.025,"high":578.025,"low":578.025,"close":578.025,"volume":0.0032999999821186066},{"timestamp":1742393100000,"open":578.025,"high":578.345,"low":578.025,"close":578.345,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":578.575,"high":578.575,"low":578.575,"close":578.575,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":578.965,"high":578.965,"low":575.655,"close":575.655,"volume":0.01860000006854534},{"timestamp":1742393880000,"open":575.655,"high":575.815,"low":574.855,"close":575.815,"volume":0.009600000455975533},{"timestamp":1742393940000,"open":575.815,"high":575.815,"low":575.815,"close":575.815,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":575.815,"high":575.815,"low":575.815,"close":575.815,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":575.815,"high":577.035,"low":574.855,"close":577.035,"volume":0.014399999752640724},{"timestamp":1742394120000,"open":577.005,"high":577.715,"low":576.535,"close":576.535,"volume":0.010499999858438969},{"timestamp":1742394180000,"open":576.355,"high":576.355,"low":576.355,"close":576.355,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":576.355,"high":576.355,"low":576.355,"close":576.355,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":576.355,"high":576.355,"low":576.355,"close":576.355,"volume":0.004800000227987766},{"timestamp":1742394480000,"open":577.545,"high":577.545,"low":576.355,"close":576.355,"volume":0.009600000455975533},{"timestamp":1742394540000,"open":577.135,"high":577.135,"low":576.355,"close":576.355,"volume":0.009600000455975533},{"timestamp":1742394600000,"open":576.355,"high":576.355,"low":576.095,"close":576.095,"volume":0.008100000210106373},{"timestamp":1742394660000,"open":576.095,"high":577.165,"low":574.865,"close":574.865,"volume":0.009600000455975533},{"timestamp":1742394720000,"open":577.605,"high":577.605,"low":574.865,"close":575.315,"volume":0.01140000019222498},{"timestamp":1742394780000,"open":575.315,"high":575.315,"low":574.865,"close":575.315,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":576.965,"high":576.965,"low":576.965,"close":576.965,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":576.965,"high":576.965,"low":576.965,"close":576.965,"volume":0.004800000227987766},{"timestamp":1742395080000,"open":576.965,"high":576.965,"low":576.965,"close":576.965,"volume":0.002400000113993883},{"timestamp":1742395140000,"open":576.965,"high":576.965,"low":576.965,"close":576.965,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":577.195,"high":577.195,"low":577.195,"close":577.195,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":577.195,"high":577.195,"low":577.195,"close":577.195,"volume":0.004800000227987766},{"timestamp":1742395440000,"open":577.195,"high":577.195,"low":577.195,"close":577.195,"volume":0.004800000227987766},{"timestamp":1742395500000,"open":577.195,"high":577.195,"low":576.965,"close":576.965,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":576.965,"high":577.195,"low":576.965,"close":577.195,"volume":0.010499999858438969},{"timestamp":1742395680000,"open":577.195,"high":577.195,"low":577.195,"close":577.195,"volume":0.002400000113993883},{"timestamp":1742395740000,"open":577.205,"high":577.205,"low":577.195,"close":577.195,"volume":0.007199999876320362},{"timestamp":1742395800000,"open":577.205,"high":577.605,"low":577.195,"close":577.605,"volume":0.019200000911951065},{"timestamp":1742395860000,"open":577.605,"high":577.985,"low":577.605,"close":577.985,"volume":0.007199999876320362},{"timestamp":1742395920000,"open":577.985,"high":577.985,"low":577.985,"close":577.985,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":577.985,"high":578.515,"low":577.985,"close":578.515,"volume":0.009600000455975533},{"timestamp":1742396040000,"open":578.995,"high":578.995,"low":578.515,"close":578.815,"volume":0.008100000210106373},{"timestamp":1742396100000,"open":578.815,"high":578.815,"low":578.815,"close":578.815,"volume":0.002400000113993883},{"timestamp":1742396160000,"open":578.815,"high":578.815,"low":576.105,"close":576.105,"volume":0.012000000104308128},{"timestamp":1742396280000,"open":576.105,"high":577.965,"low":576.105,"close":577.965,"volume":0.008100000210106373},{"timestamp":1742396580000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742396700000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.007199999876320362},{"timestamp":1742396760000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742396820000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.009600000455975533},{"timestamp":1742396880000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.007199999876320362},{"timestamp":1742397000000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742397060000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742397660000,"open":578.085,"high":578.085,"low":578.085,"close":578.085,"volume":0.004800000227987766},{"timestamp":1742397720000,"open":578.085,"high":578.085,"low":578.085,"close":578.085,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":578.085,"high":578.085,"low":578.085,"close":578.085,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":578.085,"high":578.085,"low":577.685,"close":577.685,"volume":0.007199999876320362},{"timestamp":1742397900000,"open":577.685,"high":577.685,"low":577.685,"close":577.685,"volume":0.004800000227987766},{"timestamp":1742397960000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.007199999876320362},{"timestamp":1742398020000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.007199999876320362},{"timestamp":1742398380000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.004800000227987766},{"timestamp":1742398620000,"open":577.575,"high":577.575,"low":577.575,"close":577.575,"volume":0.004800000227987766},{"timestamp":1742398680000,"open":577.965,"high":577.965,"low":577.575,"close":577.575,"volume":0.004800000227987766},{"timestamp":1742398740000,"open":577.815,"high":577.815,"low":577.575,"close":577.575,"volume":0.0032999999821186066},{"timestamp":1742398800000,"open":578.215,"high":578.215,"low":578.215,"close":578.215,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":578.425,"high":578.425,"low":578.425,"close":578.425,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":578.855,"high":578.855,"low":578.425,"close":578.425,"volume":0.009600000455975533},{"timestamp":1742398980000,"open":578.855,"high":578.855,"low":578.425,"close":578.425,"volume":0.007199999876320362},{"timestamp":1742399040000,"open":578.845,"high":578.845,"low":578.425,"close":578.425,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":578.135,"high":578.435,"low":578.135,"close":578.435,"volume":0.008100000210106373},{"timestamp":1742399160000,"open":578.435,"high":578.435,"low":578.135,"close":578.135,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":578.135,"high":578.135,"low":578.135,"close":578.135,"volume":0.009600000455975533},{"timestamp":1742399280000,"open":578.135,"high":578.135,"low":578.135,"close":578.135,"volume":0.002400000113993883},{"timestamp":1742399460000,"open":578.205,"high":578.205,"low":578.205,"close":578.205,"volume":0.002400000113993883},{"timestamp":1742399520000,"open":578.205,"high":578.305,"low":578.205,"close":578.305,"volume":0.00570000009611249},{"timestamp":1742399580000,"open":578.785,"high":578.785,"low":578.785,"close":578.785,"volume":0.004800000227987766},{"timestamp":1742399640000,"open":578.985,"high":579.025,"low":578.985,"close":578.985,"volume":0.008100000210106373},{"timestamp":1742399700000,"open":578.745,"high":578.745,"low":578.745,"close":578.745,"volume":0.004800000227987766},{"timestamp":1742399820000,"open":579.035,"high":579.035,"low":579.035,"close":579.035,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":578.745,"high":578.745,"low":578.745,"close":578.745,"volume":0.002400000113993883},{"timestamp":1742400060000,"open":579.055,"high":579.055,"low":578.745,"close":578.745,"volume":0.004800000227987766},{"timestamp":1742400180000,"open":578.745,"high":578.745,"low":578.745,"close":578.745,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":578.745,"high":579.085,"low":578.745,"close":579.085,"volume":0.007199999876320362},{"timestamp":1742400360000,"open":579.085,"high":579.085,"low":578.745,"close":578.745,"volume":0.007199999876320362},{"timestamp":1742400480000,"open":578.975,"high":579.255,"low":578.975,"close":579.255,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":579.255,"high":579.255,"low":579.255,"close":579.255,"volume":0.002400000113993883},{"timestamp":1742400600000,"open":579.255,"high":579.445,"low":579.255,"close":579.445,"volume":0.007199999876320362},{"timestamp":1742400720000,"open":579.445,"high":579.445,"low":579.365,"close":579.365,"volume":0.009600000455975533},{"timestamp":1742400780000,"open":578.625,"high":578.625,"low":578.505,"close":578.615,"volume":0.007199999876320362},{"timestamp":1742400840000,"open":578.615,"high":578.615,"low":578.615,"close":578.615,"volume":0.002400000113993883},{"timestamp":1742400960000,"open":578.615,"high":578.615,"low":578.615,"close":578.615,"volume":0.002400000113993883},{"timestamp":1742401020000,"open":578.615,"high":578.615,"low":577.965,"close":578.585,"volume":0.015300000086426735},{"timestamp":1742401080000,"open":578.585,"high":578.585,"low":578.585,"close":578.585,"volume":0.002400000113993883},{"timestamp":1742401140000,"open":578.585,"high":578.585,"low":578.585,"close":578.585,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":578.585,"high":578.585,"low":578.585,"close":578.585,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":578.775,"high":578.775,"low":578.775,"close":578.775,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":578.775,"high":578.775,"low":578.775,"close":578.775,"volume":0.004800000227987766},{"timestamp":1742401440000,"open":578.765,"high":578.765,"low":578.765,"close":578.765,"volume":0.002400000113993883},{"timestamp":1742401500000,"open":578.765,"high":578.765,"low":578.405,"close":578.595,"volume":0.014399999752640724},{"timestamp":1742401560000,"open":579.375,"high":579.375,"low":579.375,"close":579.375,"volume":0.00570000009611249},{"timestamp":1742401620000,"open":579.375,"high":579.645,"low":579.075,"close":579.075,"volume":0.012000000104308128},{"timestamp":1742401680000,"open":579.635,"high":579.635,"low":578.695,"close":579.055,"volume":0.01679999940097332},{"timestamp":1742401740000,"open":578.685,"high":579.045,"low":578.685,"close":578.695,"volume":0.009600000455975533},{"timestamp":1742401800000,"open":578.695,"high":578.955,"low":578.695,"close":578.955,"volume":0.004800000227987766},{"timestamp":1742401860000,"open":578.955,"high":578.955,"low":578.955,"close":578.955,"volume":0.002400000113993883},{"timestamp":1742401920000,"open":578.955,"high":578.955,"low":578.955,"close":578.955,"volume":0.007199999876320362},{"timestamp":1742401980000,"open":578.955,"high":578.965,"low":578.955,"close":578.965,"volume":0.009600000455975533},{"timestamp":1742402040000,"open":578.965,"high":578.965,"low":578.385,"close":578.395,"volume":0.015300000086426735},{"timestamp":1742402100000,"open":578.395,"high":578.445,"low":578.395,"close":578.435,"volume":0.009600000455975533},{"timestamp":1742402160000,"open":578.435,"high":578.595,"low":578.435,"close":578.595,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":578.385,"high":578.435,"low":578.385,"close":578.435,"volume":0.007199999876320362},{"timestamp":1742402280000,"open":578.435,"high":578.435,"low":578.435,"close":578.435,"volume":0.002400000113993883},{"timestamp":1742402340000,"open":578.445,"high":578.445,"low":578.235,"close":578.235,"volume":0.007199999876320362},{"timestamp":1742402400000,"open":578.445,"high":578.445,"low":578.175,"close":578.435,"volume":0.009600000455975533},{"timestamp":1742402460000,"open":578.435,"high":578.435,"low":578.435,"close":578.435,"volume":0.004800000227987766},{"timestamp":1742402580000,"open":578.435,"high":578.435,"low":578.435,"close":578.435,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":578.595,"high":578.595,"low":578.595,"close":578.595,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":578.445,"high":578.445,"low":578.445,"close":578.445,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":578.445,"high":578.445,"low":578.445,"close":578.445,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":578.935,"high":578.935,"low":578.935,"close":578.935,"volume":0.007199999876320362},{"timestamp":1742402880000,"open":578.925,"high":578.925,"low":578.925,"close":578.925,"volume":0.004800000227987766},{"timestamp":1742402940000,"open":578.925,"high":578.925,"low":578.925,"close":578.925,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":578.445,"high":578.445,"low":578.445,"close":578.445,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":578.445,"high":578.445,"low":578.445,"close":578.445,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":578.445,"high":578.445,"low":578.075,"close":578.075,"volume":0.007199999876320362},{"timestamp":1742403300000,"open":578.175,"high":578.175,"low":578.175,"close":578.175,"volume":0.002400000113993883},{"timestamp":1742403420000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742403480000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742403600000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742403660000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":578.495,"high":578.495,"low":577.965,"close":577.965,"volume":0.01140000019222498},{"timestamp":1742403900000,"open":576.935,"high":576.935,"low":576.935,"close":576.935,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":576.935,"high":577.625,"low":576.935,"close":576.935,"volume":0.007199999876320362},{"timestamp":1742404080000,"open":576.935,"high":576.935,"low":576.935,"close":576.935,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":577.525,"high":577.525,"low":577.525,"close":577.525,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":576.935,"high":576.935,"low":576.935,"close":576.935,"volume":0.004800000227987766},{"timestamp":1742404380000,"open":576.935,"high":577.045,"low":576.935,"close":577.045,"volume":0.009600000455975533},{"timestamp":1742404440000,"open":576.935,"high":576.965,"low":576.935,"close":576.965,"volume":0.004800000227987766},{"timestamp":1742404500000,"open":576.935,"high":576.935,"low":576.935,"close":576.935,"volume":0.007199999876320362},{"timestamp":1742404620000,"open":576.935,"high":576.935,"low":576.935,"close":576.935,"volume":0.004800000227987766},{"timestamp":1742404800000,"open":577.115,"high":577.115,"low":577.115,"close":577.115,"volume":0.0032999999821186066},{"timestamp":1742404980000,"open":577.115,"high":577.115,"low":577.115,"close":577.115,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":577.145,"high":577.145,"low":577.145,"close":577.145,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":577.145,"high":577.145,"low":576.935,"close":576.935,"volume":0.004800000227987766},{"timestamp":1742405280000,"open":577.045,"high":577.045,"low":576.935,"close":576.935,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":576.545,"high":576.695,"low":576.545,"close":576.695,"volume":0.004800000227987766},{"timestamp":1742405400000,"open":576.545,"high":576.695,"low":576.545,"close":576.695,"volume":0.008100000210106373},{"timestamp":1742405520000,"open":576.545,"high":576.545,"low":576.545,"close":576.545,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":576.545,"high":576.545,"low":576.545,"close":576.545,"volume":0.002400000113993883},{"timestamp":1742405640000,"open":576.545,"high":576.545,"low":576.545,"close":576.545,"volume":0.004800000227987766},{"timestamp":1742405760000,"open":576.545,"high":576.945,"low":576.545,"close":576.555,"volume":0.010499999858438969},{"timestamp":1742405820000,"open":576.555,"high":576.745,"low":576.555,"close":576.745,"volume":0.004800000227987766},{"timestamp":1742405880000,"open":576.745,"high":576.745,"low":576.745,"close":576.745,"volume":0.007199999876320362},{"timestamp":1742405940000,"open":577.155,"high":577.155,"low":577.155,"close":577.155,"volume":0.0008999999845400453},{"timestamp":1742406000000,"open":577.155,"high":577.195,"low":577.155,"close":577.195,"volume":0.006599999964237213},{"timestamp":1742406180000,"open":577.155,"high":577.155,"low":576.555,"close":576.745,"volume":0.010499999858438969},{"timestamp":1742406240000,"open":576.545,"high":576.605,"low":576.545,"close":576.605,"volume":0.004800000227987766},{"timestamp":1742406300000,"open":576.545,"high":576.545,"low":576.545,"close":576.545,"volume":0.002400000113993883},{"timestamp":1742406360000,"open":576.225,"high":576.225,"low":576.225,"close":576.225,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":576.225,"high":576.225,"low":575.655,"close":575.655,"volume":0.007499999832361937},{"timestamp":1742406480000,"open":575.655,"high":575.655,"low":575.275,"close":575.275,"volume":0.007199999876320362},{"timestamp":1742406540000,"open":575.275,"high":575.275,"low":575.275,"close":575.275,"volume":0.002400000113993883},{"timestamp":1742406600000,"open":575.275,"high":575.275,"low":575.275,"close":575.275,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":575.295,"high":575.295,"low":575.295,"close":575.295,"volume":0.002400000113993883},{"timestamp":1742406840000,"open":575.655,"high":575.665,"low":575.275,"close":575.275,"volume":0.010499999858438969},{"timestamp":1742406960000,"open":575.035,"high":576.065,"low":575.035,"close":576.065,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":576.065,"high":576.605,"low":574.985,"close":574.985,"volume":0.019200000911951065},{"timestamp":1742407140000,"open":574.985,"high":574.985,"low":574.295,"close":574.295,"volume":0.0032999999821186066},{"timestamp":1742407200000,"open":574.295,"high":576.775,"low":566.165,"close":573.665,"volume":0.03180000185966492},{"timestamp":1742407260000,"open":575.675,"high":576.235,"low":574.075,"close":575.675,"volume":0.006599999964237213},{"timestamp":1742407320000,"open":576.745,"high":576.745,"low":575.675,"close":576.615,"volume":0.010499999858438969},{"timestamp":1742407380000,"open":576.485,"high":576.485,"low":576.485,"close":576.485,"volume":0.002400000113993883},{"timestamp":1742407440000,"open":576.485,"high":576.485,"low":575.675,"close":575.835,"volume":0.008999999612569809},{"timestamp":1742407500000,"open":575.835,"high":576.575,"low":575.675,"close":576.575,"volume":0.020999999716877937},{"timestamp":1742407560000,"open":576.575,"high":576.575,"low":575.695,"close":575.695,"volume":0.008100000210106373},{"timestamp":1742407620000,"open":575.695,"high":576.025,"low":575.695,"close":576.025,"volume":0.008100000210106373},{"timestamp":1742407740000,"open":576.035,"high":576.035,"low":576.035,"close":576.035,"volume":0.004800000227987766},{"timestamp":1742407800000,"open":576.035,"high":576.275,"low":575.695,"close":575.695,"volume":0.01769999973475933},{"timestamp":1742407860000,"open":575.865,"high":576.765,"low":575.865,"close":576.765,"volume":0.015300000086426735},{"timestamp":1742407920000,"open":576.335,"high":576.955,"low":576.335,"close":576.955,"volume":0.008100000210106373},{"timestamp":1742407980000,"open":576.955,"high":577.655,"low":576.955,"close":577.195,"volume":0.006599999964237213},{"timestamp":1742408100000,"open":577.195,"high":577.675,"low":577.195,"close":577.675,"volume":0.004800000227987766},{"timestamp":1742408160000,"open":577.675,"high":577.675,"low":577.195,"close":577.195,"volume":0.014399999752640724},{"timestamp":1742408220000,"open":577.195,"high":577.325,"low":577.195,"close":577.325,"volume":0.0032999999821186066},{"timestamp":1742408280000,"open":577.195,"high":577.425,"low":577.195,"close":577.195,"volume":0.012000000104308128},{"timestamp":1742408340000,"open":577.635,"high":577.635,"low":577.195,"close":577.195,"volume":0.00570000009611249},{"timestamp":1742408400000,"open":577.195,"high":577.195,"low":577.195,"close":577.195,"volume":0.009600000455975533},{"timestamp":1742408460000,"open":577.195,"high":577.505,"low":577.195,"close":577.505,"volume":0.004800000227987766},{"timestamp":1742408520000,"open":576.325,"high":577.625,"low":576.325,"close":576.325,"volume":0.012900000438094139},{"timestamp":1742408580000,"open":576.325,"high":578.005,"low":576.325,"close":578.005,"volume":0.020099999383091927},{"timestamp":1742408640000,"open":578.005,"high":578.005,"low":578.005,"close":578.005,"volume":0.007199999876320362},{"timestamp":1742408820000,"open":578.005,"high":578.005,"low":578.005,"close":578.005,"volume":0.002400000113993883},{"timestamp":1742408880000,"open":578.015,"high":578.015,"low":577.865,"close":577.865,"volume":0.007199999876320362},{"timestamp":1742408940000,"open":577.865,"high":577.865,"low":577.865,"close":577.865,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":578.285,"high":578.355,"low":577.885,"close":577.965,"volume":0.014700000174343586},{"timestamp":1742409060000,"open":577.965,"high":578.365,"low":577.965,"close":578.185,"volume":0.006599999964237213},{"timestamp":1742409120000,"open":578.185,"high":578.425,"low":577.995,"close":578.385,"volume":0.01769999973475933},{"timestamp":1742409180000,"open":578.385,"high":579.532,"low":577.965,"close":577.965,"volume":0.01860000006854534},{"timestamp":1742409240000,"open":578.405,"high":578.405,"low":577.965,"close":577.965,"volume":0.0032999999821186066},{"timestamp":1742409300000,"open":578.375,"high":578.735,"low":577.965,"close":578.735,"volume":0.01140000019222498},{"timestamp":1742409360000,"open":578.365,"high":578.365,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742409420000,"open":578.405,"high":578.405,"low":577.965,"close":577.965,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":578.685,"high":578.685,"low":578.685,"close":578.685,"volume":0.007199999876320362},{"timestamp":1742409540000,"open":578.685,"high":578.685,"low":578.405,"close":578.405,"volume":0.012000000104308128},{"timestamp":1742409600000,"open":578.215,"high":578.215,"low":578.215,"close":578.215,"volume":0.007199999876320362},{"timestamp":1742409660000,"open":578.215,"high":578.215,"low":578.215,"close":578.215,"volume":0.004800000227987766},{"timestamp":1742409720000,"open":578.745,"high":578.745,"low":577.595,"close":577.885,"volume":0.016200000420212746},{"timestamp":1742409780000,"open":577.595,"high":578.125,"low":577.595,"close":578.125,"volume":0.012299999594688416},{"timestamp":1742409840000,"open":578.135,"high":578.255,"low":578.125,"close":578.125,"volume":0.00570000009611249},{"timestamp":1742409900000,"open":577.965,"high":577.965,"low":577.965,"close":577.965,"volume":0.002400000113993883},{"timestamp":1742409960000,"open":578.245,"high":578.245,"low":578.245,"close":578.245,"volume":0.002400000113993883},{"timestamp":1742410080000,"open":578.245,"high":578.245,"low":578.245,"close":578.245,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":578.245,"high":578.245,"low":578.245,"close":578.245,"volume":0.002400000113993883},{"timestamp":1742410200000,"open":577.415,"high":578.205,"low":577.415,"close":577.975,"volume":0.010499999858438969},{"timestamp":1742410260000,"open":577.965,"high":578.335,"low":577.965,"close":578.215,"volume":0.010499999858438969},{"timestamp":1742410320000,"open":578.335,"high":578.335,"low":578.215,"close":578.335,"volume":0.00570000009611249},{"timestamp":1742410380000,"open":578.215,"high":578.335,"low":578.215,"close":578.215,"volume":0.010499999858438969},{"timestamp":1742410500000,"open":578.335,"high":578.335,"low":578.215,"close":578.215,"volume":0.004800000227987766},{"timestamp":1742410560000,"open":578.335,"high":578.555,"low":578.215,"close":578.555,"volume":0.00570000009611249},{"timestamp":1742410620000,"open":578.215,"high":579.175,"low":578.215,"close":579.175,"volume":0.00570000009611249},{"timestamp":1742410680000,"open":579.185,"high":579.185,"low":578.215,"close":578.315,"volume":0.007199999876320362},{"timestamp":1742410740000,"open":578.525,"high":578.755,"low":578.525,"close":578.755,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":578.885,"high":578.885,"low":578.885,"close":578.885,"volume":0.010499999858438969},{"timestamp":1742410860000,"open":578.885,"high":578.885,"low":578.885,"close":578.885,"volume":0.007199999876320362},{"timestamp":1742410920000,"open":578.885,"high":578.885,"low":578.885,"close":578.885,"volume":0.002400000113993883},{"timestamp":1742411040000,"open":578.885,"high":578.885,"low":578.885,"close":578.885,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":578.915,"high":580.445,"low":578.915,"close":580.445,"volume":0.011099999770522118},{"timestamp":1742411280000,"open":580.445,"high":580.455,"low":580.445,"close":580.455,"volume":0.007199999876320362},{"timestamp":1742411400000,"open":580.475,"high":580.695,"low":580.475,"close":580.695,"volume":0.0027000000700354576},{"timestamp":1742411460000,"open":580.695,"high":580.695,"low":580.695,"close":580.695,"volume":0.002400000113993883},{"timestamp":1742411520000,"open":580.695,"high":580.695,"low":579.485,"close":580.235,"volume":0.016200000420212746},{"timestamp":1742411580000,"open":579.485,"high":579.485,"low":579.485,"close":579.485,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":579.705,"high":579.825,"low":579.485,"close":579.825,"volume":0.010499999858438969},{"timestamp":1742411700000,"open":580.045,"high":580.045,"low":579.825,"close":579.825,"volume":0.008100000210106373},{"timestamp":1742411760000,"open":580.425,"high":580.425,"low":579.825,"close":579.825,"volume":0.010499999858438969},{"timestamp":1742411820000,"open":579.485,"high":579.485,"low":579.485,"close":579.485,"volume":0.002400000113993883},{"timestamp":1742411880000,"open":579.905,"high":579.905,"low":579.905,"close":579.905,"volume":0.002400000113993883},{"timestamp":1742412000000,"open":579.905,"high":579.905,"low":579.035,"close":579.035,"volume":0.008100000210106373},{"timestamp":1742412120000,"open":579.035,"high":579.035,"low":578.885,"close":578.885,"volume":0.004800000227987766},{"timestamp":1742412180000,"open":578.355,"high":578.475,"low":578.215,"close":578.215,"volume":0.015300000086426735},{"timestamp":1742412240000,"open":578.215,"high":578.215,"low":578.215,"close":578.215,"volume":0.002400000113993883},{"timestamp":1742412360000,"open":578.215,"high":578.215,"low":578.215,"close":578.215,"volume":0.002400000113993883},{"timestamp":1742412420000,"open":577.965,"high":577.965,"low":577.425,"close":577.425,"volume":0.027300000190734863},{"timestamp":1742412480000,"open":577.455,"high":577.895,"low":576.055,"close":576.055,"volume":0.03720000013709068},{"timestamp":1742412540000,"open":576.055,"high":576.815,"low":576.055,"close":576.815,"volume":0.008100000210106373},{"timestamp":1742412600000,"open":576.055,"high":577.765,"low":576.055,"close":577.315,"volume":0.01140000019222498},{"timestamp":1742412660000,"open":577.315,"high":578.395,"low":577.315,"close":578.395,"volume":0.015300000086426735},{"timestamp":1742412720000,"open":578.395,"high":578.785,"low":578.395,"close":578.495,"volume":0.008100000210106373},{"timestamp":1742412840000,"open":578.495,"high":578.555,"low":578.495,"close":578.555,"volume":0.009600000455975533},{"timestamp":1742412900000,"open":578.395,"high":578.395,"low":578.395,"close":578.395,"volume":0.002400000113993883},{"timestamp":1742413020000,"open":578.545,"high":578.545,"low":578.545,"close":578.545,"volume":0.002400000113993883},{"timestamp":1742413080000,"open":578.395,"high":578.775,"low":578.395,"close":578.775,"volume":0.02250000089406967},{"timestamp":1742413140000,"open":578.775,"high":578.775,"low":578.775,"close":578.775,"volume":0.009600000455975533},{"timestamp":1742413200000,"open":579.275,"high":579.275,"low":579.275,"close":579.275,"volume":0.0008999999845400453},{"timestamp":1742413320000,"open":579.275,"high":579.275,"low":579.275,"close":579.275,"volume":0.004800000227987766},{"timestamp":1742413380000,"open":579.505,"high":579.505,"low":579.505,"close":579.505,"volume":0.002400000113993883},{"timestamp":1742413440000,"open":579.805,"high":580.155,"low":579.805,"close":579.805,"volume":0.03689999878406525},{"timestamp":1742413500000,"open":579.805,"high":579.805,"low":579.805,"close":579.805,"volume":0.007199999876320362},{"timestamp":1742413560000,"open":579.805,"high":580.045,"low":579.505,"close":579.505,"volume":0.028200000524520874},{"timestamp":1742413620000,"open":579.505,"high":579.505,"low":579.505,"close":579.505,"volume":0.009600000455975533},{"timestamp":1742413680000,"open":579.505,"high":579.505,"low":579.505,"close":579.505,"volume":0.002400000113993883},{"timestamp":1742413740000,"open":579.275,"high":579.275,"low":579.275,"close":579.275,"volume":0.004800000227987766},{"timestamp":1742413800000,"open":578.645,"high":578.645,"low":576.705,"close":578.125,"volume":0.016499999910593033},{"timestamp":1742413860000,"open":578.125,"high":578.125,"low":576.225,"close":577.365,"volume":0.008999999612569809},{"timestamp":1742413920000,"open":577.575,"high":578.075,"low":577.365,"close":577.595,"volume":0.03480000048875809},{"timestamp":1742413980000,"open":577.595,"high":577.995,"low":576.225,"close":577.685,"volume":0.03779999911785126},{"timestamp":1742414040000,"open":577.685,"high":577.815,"low":576.905,"close":577.815,"volume":0.019500000402331352},{"timestamp":1742414100000,"open":577.815,"high":578.075,"low":577.055,"close":577.605,"volume":0.02250000089406967},{"timestamp":1742414160000,"open":577.825,"high":577.825,"low":577.825,"close":577.825,"volume":0.0008999999845400453},{"timestamp":1742414220000,"open":577.825,"high":577.875,"low":577.605,"close":577.875,"volume":0.009600000455975533},{"timestamp":1742414280000,"open":578.065,"high":578.065,"low":578.065,"close":578.065,"volume":0.0008999999845400453},{"timestamp":1742414340000,"open":577.875,"high":578.285,"low":575.625,"close":575.625,"volume":0.0632999986410141}]