[{"timestamp":1742392200000,"open":491.996,"high":491.996,"low":491.996,"close":491.996,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":491.307,"high":491.307,"low":491.307,"close":491.307,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":491.416,"high":491.416,"low":491.416,"close":491.416,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":491.417,"high":491.607,"low":491.417,"close":491.607,"volume":0.027300000190734863},{"timestamp":1742393340000,"open":492.626,"high":492.626,"low":492.626,"close":492.626,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":492.627,"high":492.627,"low":492.477,"close":492.627,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":493.087,"high":493.087,"low":493.087,"close":493.087,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":493.067,"high":493.067,"low":493.067,"close":493.067,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":492.727,"high":493.186,"low":492.727,"close":493.107,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":493.106,"high":493.106,"low":492.726,"close":492.726,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":492.727,"high":492.727,"low":492.727,"close":492.727,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":492.726,"high":492.727,"low":492.726,"close":492.727,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":492.726,"high":492.726,"low":492.726,"close":492.726,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":492.726,"high":492.826,"low":492.726,"close":492.737,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":492.866,"high":493.237,"low":492.866,"close":493.237,"volume":0.053700000047683716},{"timestamp":1742394180000,"open":493.767,"high":493.767,"low":493.767,"close":493.767,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":493.197,"high":493.197,"low":493.197,"close":493.197,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":493.197,"high":493.197,"low":493.197,"close":493.197,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":493.337,"high":493.777,"low":493.197,"close":493.777,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":493.336,"high":493.336,"low":493.196,"close":493.196,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":493.347,"high":493.347,"low":493.196,"close":493.197,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":493.197,"high":493.73,"low":493.196,"close":493.346,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":493.347,"high":493.347,"low":493.347,"close":493.347,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":494.627,"high":494.627,"low":494.627,"close":494.627,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":494.627,"high":494.627,"low":493.836,"close":493.836,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":493.347,"high":493.347,"low":493.347,"close":493.347,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":494.137,"high":494.137,"low":494.136,"close":494.137,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":494.136,"high":494.136,"low":494.136,"close":494.136,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":494.136,"high":494.136,"low":494.136,"close":494.136,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":494.137,"high":494.137,"low":493.926,"close":493.927,"volume":0.08399999886751175},{"timestamp":1742395980000,"open":493.926,"high":493.926,"low":493.926,"close":493.926,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":493.927,"high":493.927,"low":493.927,"close":493.927,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":493.926,"high":494.397,"low":493.926,"close":494.397,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":494.426,"high":494.456,"low":494.426,"close":494.456,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":494.617,"high":494.617,"low":494.617,"close":494.617,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":494.617,"high":494.617,"low":494.617,"close":494.617,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":494.756,"high":494.756,"low":494.756,"close":494.756,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":494.756,"high":495.166,"low":494.756,"close":495.166,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":495.167,"high":495.167,"low":495.167,"close":495.167,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":495.256,"high":495.257,"low":495.256,"close":495.257,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":495.256,"high":495.256,"low":495.256,"close":495.256,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":495.267,"high":495.267,"low":495.267,"close":495.267,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":495.267,"high":495.267,"low":495.267,"close":495.267,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":495.066,"high":495.066,"low":493.927,"close":493.927,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":494.256,"high":494.256,"low":494.256,"close":494.256,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":494.647,"high":495.216,"low":494.647,"close":495.216,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":495.217,"high":495.217,"low":495.217,"close":495.217,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":495.416,"high":495.817,"low":495.416,"close":495.817,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":495.177,"high":495.247,"low":494.717,"close":495.247,"volume":0.04050000011920929},{"timestamp":1742397360000,"open":495.247,"high":495.247,"low":494.717,"close":494.717,"volume":0.022199999541044235},{"timestamp":1742397540000,"open":494.536,"high":494.536,"low":494.536,"close":494.536,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":495.127,"high":495.127,"low":495.127,"close":495.127,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":495.136,"high":495.136,"low":495.136,"close":495.136,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":495.136,"high":495.347,"low":495.136,"close":495.347,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":495.347,"high":495.347,"low":495.146,"close":495.146,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":494.837,"high":494.837,"low":494.536,"close":494.537,"volume":0.093299999833107},{"timestamp":1742397960000,"open":494.836,"high":494.836,"low":494.536,"close":494.537,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":494.537,"high":494.537,"low":494.537,"close":494.537,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":494.537,"high":494.626,"low":494.537,"close":494.626,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":494.627,"high":494.627,"low":494.627,"close":494.627,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":494.647,"high":495.187,"low":494.646,"close":494.896,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":495.167,"high":495.407,"low":495.167,"close":495.186,"volume":0.06780000030994415},{"timestamp":1742398440000,"open":495.196,"high":495.197,"low":495.196,"close":495.197,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":495.196,"high":495.197,"low":494.756,"close":494.756,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":493.967,"high":493.967,"low":493.967,"close":493.967,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":494.556,"high":494.836,"low":494.556,"close":494.836,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":494.836,"high":494.836,"low":494.836,"close":494.836,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":495.286,"high":495.286,"low":494.907,"close":494.907,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":495.286,"high":495.287,"low":495.286,"close":495.286,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":495.307,"high":495.307,"low":495.307,"close":495.307,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":495.287,"high":495.287,"low":495.286,"close":495.286,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":495.287,"high":495.367,"low":495.287,"close":495.367,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":495.407,"high":495.597,"low":495.407,"close":495.597,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":495.606,"high":495.606,"low":495.606,"close":495.606,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":495.616,"high":496.327,"low":495.616,"close":496.327,"volume":0.08100000023841858},{"timestamp":1742399340000,"open":496.326,"high":496.326,"low":496.326,"close":496.326,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":496.336,"high":496.336,"low":496.336,"close":496.336,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":496.336,"high":496.646,"low":496.336,"close":496.646,"volume":0.014100000262260437},{"timestamp":1742399580000,"open":496.846,"high":496.846,"low":496.846,"close":496.846,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":496.877,"high":497.387,"low":496.877,"close":497.386,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":497.387,"high":497.387,"low":497.206,"close":497.206,"volume":0.022199999541044235},{"timestamp":1742399760000,"open":497.206,"high":497.206,"low":496.867,"close":496.867,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":496.866,"high":496.866,"low":496.306,"close":496.406,"volume":0.13680000603199005},{"timestamp":1742399880000,"open":496.407,"high":496.407,"low":496.407,"close":496.407,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":496.406,"high":496.406,"low":496.406,"close":496.406,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":496.407,"high":496.407,"low":496.407,"close":496.407,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":496.306,"high":496.767,"low":496.306,"close":496.767,"volume":0.09239999949932098},{"timestamp":1742400300000,"open":496.767,"high":496.767,"low":496.766,"close":496.767,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":496.767,"high":496.767,"low":496.766,"close":496.766,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":496.766,"high":496.767,"low":496.766,"close":496.767,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":496.767,"high":496.767,"low":496.767,"close":496.767,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":496.766,"high":496.766,"low":496.596,"close":496.596,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":496.597,"high":496.597,"low":496.597,"close":496.597,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":496.597,"high":496.597,"low":496.546,"close":496.546,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":496.546,"high":496.546,"low":496.307,"close":496.307,"volume":0.0575999990105629},{"timestamp":1742400780000,"open":496.306,"high":496.307,"low":495.567,"close":495.747,"volume":0.1451999992132187},{"timestamp":1742400840000,"open":495.566,"high":495.917,"low":495.566,"close":495.917,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":496.116,"high":496.116,"low":495.917,"close":495.966,"volume":0.04859999939799309},{"timestamp":1742400960000,"open":495.967,"high":495.967,"low":495.966,"close":495.967,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":496.017,"high":496.017,"low":496.017,"close":496.017,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":496.017,"high":496.036,"low":495.926,"close":495.926,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":495.926,"high":496.217,"low":495.926,"close":496.046,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":496.007,"high":496.047,"low":496.007,"close":496.047,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":496.236,"high":496.236,"low":496.236,"close":496.236,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":496.246,"high":496.246,"low":496.246,"close":496.246,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":496.066,"high":496.066,"low":495.746,"close":495.877,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":495.877,"high":495.877,"low":495.857,"close":495.857,"volume":0.022199999541044235},{"timestamp":1742401560000,"open":495.856,"high":496.017,"low":495.856,"close":496.017,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":496.157,"high":496.206,"low":496.016,"close":496.167,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":496.166,"high":496.167,"low":496.166,"close":496.167,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":496.277,"high":496.277,"low":495.676,"close":496.016,"volume":0.1023000031709671},{"timestamp":1742401980000,"open":496.017,"high":496.017,"low":496.017,"close":496.017,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":496.016,"high":496.017,"low":496.016,"close":496.016,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":496.016,"high":496.017,"low":496.016,"close":496.017,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":496.017,"high":496.017,"low":495.756,"close":495.757,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":495.727,"high":496.296,"low":495.727,"close":496.296,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":496.297,"high":496.297,"low":496.296,"close":496.297,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":496.296,"high":496.626,"low":495.956,"close":495.977,"volume":0.08009999990463257},{"timestamp":1742402400000,"open":495.976,"high":495.977,"low":495.976,"close":495.977,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":496.436,"high":496.436,"low":496.436,"close":496.436,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":496.436,"high":496.436,"low":496.436,"close":496.436,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":496.436,"high":496.786,"low":496.436,"close":496.786,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":496.697,"high":496.697,"low":496.616,"close":496.616,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":496.257,"high":496.257,"low":496.257,"close":496.257,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":496.257,"high":496.436,"low":496.257,"close":496.436,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":496.436,"high":496.436,"low":496.436,"close":496.436,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":496.437,"high":496.437,"low":496.437,"close":496.437,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":496.437,"high":496.437,"low":496.436,"close":496.436,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":496.767,"high":496.767,"low":496.596,"close":496.596,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":496.687,"high":496.687,"low":496.686,"close":496.686,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":496.687,"high":496.717,"low":496.687,"close":496.716,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":496.716,"high":496.716,"low":496.706,"close":496.707,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":496.597,"high":496.717,"low":496.267,"close":496.386,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":496.387,"high":496.387,"low":496.387,"close":496.387,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":496.527,"high":496.527,"low":496.527,"close":496.527,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":496.526,"high":496.526,"low":496.526,"close":496.526,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":496.526,"high":496.527,"low":496.526,"close":496.527,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":496.526,"high":496.527,"low":496.146,"close":496.147,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":496.146,"high":496.146,"low":496.146,"close":496.146,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":496.147,"high":496.147,"low":495.786,"close":495.787,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":495.787,"high":495.787,"low":495.786,"close":495.786,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":495.787,"high":495.787,"low":495.786,"close":495.786,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":495.937,"high":495.947,"low":495.936,"close":495.947,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":495.947,"high":495.947,"low":495.946,"close":495.946,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":495.947,"high":495.947,"low":495.947,"close":495.947,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":495.947,"high":495.947,"low":495.946,"close":495.946,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":495.946,"high":495.946,"low":495.946,"close":495.946,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":495.786,"high":495.787,"low":495.786,"close":495.787,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":495.787,"high":495.787,"low":495.787,"close":495.787,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":495.787,"high":495.787,"low":495.507,"close":495.507,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":495.506,"high":496.297,"low":495.506,"close":496.297,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":496.296,"high":496.296,"low":496.166,"close":496.166,"volume":0.061799999326467514},{"timestamp":1742404740000,"open":496.397,"high":496.397,"low":496.166,"close":496.166,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":496.167,"high":496.167,"low":496.167,"close":496.167,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":496.167,"high":496.167,"low":496.077,"close":496.077,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":495.506,"high":495.506,"low":495.506,"close":495.506,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":495.507,"high":495.757,"low":495.506,"close":495.757,"volume":0.027300000190734863},{"timestamp":1742405040000,"open":495.826,"high":495.826,"low":495.507,"close":495.507,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":495.756,"high":495.756,"low":495.186,"close":495.186,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":495.187,"high":495.187,"low":495.187,"close":495.187,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":495.187,"high":495.187,"low":495.186,"close":495.186,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":494.526,"high":494.527,"low":494.526,"close":494.527,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":495.046,"high":495.117,"low":495.046,"close":495.117,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":495.377,"high":495.536,"low":495.307,"close":495.307,"volume":0.023099999874830246},{"timestamp":1742405700000,"open":495.306,"high":495.307,"low":495.306,"close":495.307,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":495.587,"high":495.697,"low":495.586,"close":495.587,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":495.587,"high":496.136,"low":495.587,"close":496.067,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":495.967,"high":496.216,"low":495.967,"close":496.216,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":496.217,"high":496.217,"low":496.217,"close":496.217,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":496.217,"high":496.217,"low":496.217,"close":496.217,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":496.217,"high":496.296,"low":495.947,"close":496.057,"volume":0.04050000011920929},{"timestamp":1742406120000,"open":496.056,"high":496.257,"low":496.056,"close":496.257,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":496.256,"high":496.257,"low":496.056,"close":496.057,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":496.056,"high":496.057,"low":495.237,"close":495.237,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":495.327,"high":495.327,"low":495.327,"close":495.327,"volume":0.0008999999845400453},{"timestamp":1742406360000,"open":495.427,"high":495.427,"low":495.427,"close":495.427,"volume":0.008999999612569809},{"timestamp":1742406420000,"open":495.326,"high":495.326,"low":495.046,"close":495.046,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":495.046,"high":495.046,"low":494.527,"close":494.527,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":494.527,"high":494.527,"low":494.527,"close":494.527,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":494.937,"high":494.937,"low":494.937,"close":494.937,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":495.317,"high":495.317,"low":494.936,"close":494.937,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":495.137,"high":495.137,"low":495.137,"close":495.137,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":495.136,"high":495.487,"low":495.136,"close":495.316,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":495.487,"high":495.487,"low":495.487,"close":495.487,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":495.486,"high":495.486,"low":495.486,"close":495.486,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":495.486,"high":495.486,"low":494.526,"close":494.526,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":494.126,"high":495.277,"low":493.826,"close":495.277,"volume":0.024000000208616257},{"timestamp":1742407260000,"open":496.127,"high":496.127,"low":496.126,"close":496.126,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":496.126,"high":496.126,"low":495.957,"close":495.957,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":495.516,"high":495.516,"low":495.076,"close":495.076,"volume":0.09719999879598618},{"timestamp":1742407560000,"open":495.076,"high":495.247,"low":495.076,"close":495.076,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":495.077,"high":496.127,"low":495.077,"close":495.967,"volume":0.10649999976158142},{"timestamp":1742407680000,"open":495.966,"high":496.527,"low":495.797,"close":496.527,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":496.526,"high":496.526,"low":496.326,"close":496.326,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":496.346,"high":496.346,"low":496.346,"close":496.346,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":497.257,"high":497.257,"low":497.087,"close":497.087,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":497.256,"high":497.256,"low":497.046,"close":497.046,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":497.226,"high":497.226,"low":497.226,"close":497.226,"volume":0.008999999612569809},{"timestamp":1742408100000,"open":497.046,"high":497.046,"low":497.046,"close":497.046,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":497.367,"high":497.367,"low":497.367,"close":497.367,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":497.366,"high":497.367,"low":497.137,"close":497.137,"volume":0.04859999939799309},{"timestamp":1742408280000,"open":497.046,"high":497.046,"low":497.046,"close":497.046,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":497.047,"high":497.047,"low":496.776,"close":496.776,"volume":0.022199999541044235},{"timestamp":1742408400000,"open":496.776,"high":496.776,"low":496.406,"close":496.407,"volume":0.08100000023841858},{"timestamp":1742408460000,"open":496.416,"high":496.496,"low":496.406,"close":496.406,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":497.057,"high":497.057,"low":497.057,"close":497.057,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":497.256,"high":497.257,"low":497.256,"close":497.257,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":496.777,"high":496.777,"low":496.777,"close":496.777,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":496.776,"high":496.776,"low":496.407,"close":496.557,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":496.556,"high":496.556,"low":496.406,"close":496.406,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":496.927,"high":496.927,"low":496.406,"close":496.587,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":497.567,"high":497.567,"low":497.567,"close":497.567,"volume":0.0008999999845400453},{"timestamp":1742409180000,"open":498.497,"high":498.497,"low":497.367,"close":497.367,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":498.026,"high":498.027,"low":497.307,"close":497.307,"volume":0.11460000276565552},{"timestamp":1742409540000,"open":497.127,"high":497.257,"low":497.057,"close":497.257,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":497.706,"high":497.706,"low":497.257,"close":497.257,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":497.536,"high":497.536,"low":497.256,"close":497.386,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":497.976,"high":497.976,"low":497.976,"close":497.976,"volume":0.0008999999845400453},{"timestamp":1742409780000,"open":497.976,"high":497.976,"low":497.976,"close":497.976,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":498.327,"high":499.257,"low":498.327,"close":499.257,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":498.246,"high":498.427,"low":498.246,"close":498.427,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":498.246,"high":499.077,"low":498.246,"close":499.076,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":498.927,"high":498.927,"low":498.887,"close":498.887,"volume":0.052799999713897705},{"timestamp":1742410260000,"open":498.887,"high":498.887,"low":498.667,"close":498.726,"volume":0.093299999833107},{"timestamp":1742410320000,"open":499.036,"high":499.786,"low":498.727,"close":499.587,"volume":0.19830000400543213},{"timestamp":1742410380000,"open":499.587,"high":500.617,"low":499.587,"close":500.617,"volume":0.030899999663233757},{"timestamp":1742410440000,"open":500.407,"high":500.407,"low":500.096,"close":500.096,"volume":0.027300000190734863},{"timestamp":1742410500000,"open":500.096,"high":500.756,"low":499.827,"close":499.827,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":500.577,"high":500.587,"low":500.576,"close":500.586,"volume":0.11969999969005585},{"timestamp":1742410620000,"open":500.586,"high":500.587,"low":500.586,"close":500.587,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":500.586,"high":500.586,"low":499.816,"close":499.816,"volume":0.08879999816417694},{"timestamp":1742410740000,"open":499.687,"high":499.987,"low":499.687,"close":499.987,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":500.037,"high":500.037,"low":499.916,"close":499.916,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":499.926,"high":500.227,"low":499.926,"close":499.926,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":499.916,"high":499.916,"low":499.916,"close":499.916,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":500.107,"high":501.027,"low":500.107,"close":500.826,"volume":0.04410000145435333},{"timestamp":1742411160000,"open":500.827,"high":500.827,"low":500.316,"close":500.316,"volume":0.031199999153614044},{"timestamp":1742411220000,"open":500.316,"high":500.317,"low":500.316,"close":500.317,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":500.767,"high":501.246,"low":500.326,"close":501.246,"volume":0.01590000092983246},{"timestamp":1742411340000,"open":501.247,"high":501.487,"low":501.247,"close":501.276,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":501.357,"high":501.657,"low":501.356,"close":501.356,"volume":0.0414000004529953},{"timestamp":1742411460000,"open":501.417,"high":501.427,"low":501.247,"close":501.247,"volume":0.053700000047683716},{"timestamp":1742411520000,"open":501.417,"high":501.417,"low":500.627,"close":500.627,"volume":0.10649999976158142},{"timestamp":1742411580000,"open":500.987,"high":501.007,"low":500.987,"close":501.007,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":501.297,"high":501.297,"low":501.006,"close":501.006,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":501.116,"high":501.377,"low":501.116,"close":501.196,"volume":0.028200000524520874},{"timestamp":1742411760000,"open":501.197,"high":501.956,"low":501.197,"close":501.547,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":501.377,"high":501.377,"low":501.086,"close":501.087,"volume":0.04050000011920929},{"timestamp":1742411880000,"open":501.197,"high":501.637,"low":501.086,"close":501.087,"volume":0.10320000350475311},{"timestamp":1742411940000,"open":501.087,"high":501.087,"low":501.087,"close":501.087,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":501.086,"high":501.086,"low":500.186,"close":500.186,"volume":0.14579999446868896},{"timestamp":1742412060000,"open":500.187,"high":500.187,"low":499.757,"close":499.757,"volume":0.12359999865293503},{"timestamp":1742412120000,"open":499.846,"high":499.846,"low":499.846,"close":499.846,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":499.847,"high":499.847,"low":499.026,"close":499.026,"volume":0.0494999997317791},{"timestamp":1742412240000,"open":499.027,"high":499.756,"low":499.027,"close":499.756,"volume":0.15600000321865082},{"timestamp":1742412300000,"open":499.696,"high":499.696,"low":499.026,"close":499.026,"volume":0.10559999942779541},{"timestamp":1742412360000,"open":499.026,"high":499.026,"low":499.026,"close":499.026,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":499.027,"high":499.027,"low":498.116,"close":498.116,"volume":0.08820000290870667},{"timestamp":1742412480000,"open":498.647,"high":498.647,"low":497.616,"close":497.616,"volume":0.13680000603199005},{"timestamp":1742412540000,"open":497.617,"high":497.647,"low":497.616,"close":497.647,"volume":0.04050000011920929},{"timestamp":1742412600000,"open":497.646,"high":498.446,"low":497.646,"close":498.446,"volume":0.094200000166893},{"timestamp":1742412720000,"open":498.447,"high":499.177,"low":498.257,"close":499.177,"volume":0.05640000104904175},{"timestamp":1742412780000,"open":499.316,"high":499.357,"low":499.316,"close":499.357,"volume":0.06870000064373016},{"timestamp":1742412840000,"open":499.507,"high":499.786,"low":499.117,"close":499.117,"volume":0.08160000294446945},{"timestamp":1742412900000,"open":499.116,"high":499.346,"low":497.936,"close":497.936,"volume":0.06689999997615814},{"timestamp":1742412960000,"open":497.937,"high":498.987,"low":497.937,"close":498.987,"volume":0.038100000470876694},{"timestamp":1742413020000,"open":498.816,"high":499.477,"low":498.816,"close":499.277,"volume":0.06960000097751617},{"timestamp":1742413080000,"open":499.507,"high":499.827,"low":499.507,"close":499.827,"volume":0.029100000858306885},{"timestamp":1742413200000,"open":500.007,"high":500.007,"low":500.007,"close":500.007,"volume":0.014100000262260437},{"timestamp":1742413260000,"open":500.157,"high":500.157,"low":500.157,"close":500.157,"volume":0.0008999999845400453},{"timestamp":1742413320000,"open":500.156,"high":500.227,"low":499.506,"close":499.687,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":499.506,"high":499.746,"low":499.506,"close":499.746,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":500.177,"high":500.596,"low":499.746,"close":500.596,"volume":0.12240000069141388},{"timestamp":1742413500000,"open":500.367,"high":500.656,"low":500.367,"close":500.416,"volume":0.04050000011920929},{"timestamp":1742413560000,"open":500.367,"high":500.367,"low":499.687,"close":499.936,"volume":0.11969999969005585},{"timestamp":1742413620000,"open":499.926,"high":500.717,"low":499.926,"close":500.337,"volume":0.08100000023841858},{"timestamp":1742413680000,"open":499.976,"high":500.336,"low":499.976,"close":500.127,"volume":0.04050000011920929},{"timestamp":1742413740000,"open":500.337,"high":500.337,"low":499.796,"close":499.796,"volume":0.053700000047683716},{"timestamp":1742413800000,"open":498.566,"high":498.566,"low":498.566,"close":498.566,"volume":0.013199999928474426},{"timestamp":1742413860000,"open":498.476,"high":498.477,"low":498.476,"close":498.477,"volume":0.052799999713897705},{"timestamp":1742413920000,"open":498.117,"high":498.737,"low":498.117,"close":498.266,"volume":0.05640000104904175},{"timestamp":1742413980000,"open":498.396,"high":498.607,"low":498.396,"close":498.607,"volume":0.0027000000700354576},{"timestamp":1742414040000,"open":498.606,"high":498.837,"low":498.606,"close":498.837,"volume":0.06780000030994415},{"timestamp":1742414100000,"open":498.607,"high":498.607,"low":498.116,"close":498.116,"volume":0.11879999935626984},{"timestamp":1742414160000,"open":498.116,"high":498.547,"low":498.116,"close":498.547,"volume":0.053700000047683716},{"timestamp":1742414220000,"open":498.547,"high":498.657,"low":498.116,"close":498.117,"volume":0.07680000364780426},{"timestamp":1742414280000,"open":498.687,"high":498.867,"low":498.116,"close":498.686,"volume":0.16920000314712524},{"timestamp":1742414340000,"open":498.776,"high":498.806,"low":498.116,"close":498.117,"volume":0.42989999055862427}]