[{"timestamp":1742391000000,"open":484.719,"high":484.719,"low":484.719,"close":484.719,"volume":0.02759999968111515},{"timestamp":1742391060000,"open":484.719,"high":484.719,"low":481.879,"close":482.599,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":484.039,"high":485.809,"low":482.599,"close":485.289,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":485.289,"high":485.289,"low":485.289,"close":485.289,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":486.119,"high":486.119,"low":486.119,"close":486.119,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":483.989,"high":485.739,"low":483.989,"close":484.589,"volume":0.08009999990463257},{"timestamp":1742391360000,"open":486.899,"high":486.899,"low":483.989,"close":484.849,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":487.529,"high":487.529,"low":487.529,"close":487.529,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":487.679,"high":487.679,"low":487.679,"close":487.679,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":488.009,"high":488.009,"low":488.009,"close":488.009,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":488.009,"high":488.009,"low":487.679,"close":487.679,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":487.679,"high":488.009,"low":487.679,"close":488.009,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":487.299,"high":487.299,"low":487.299,"close":487.299,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":487.879,"high":487.879,"low":487.639,"close":487.639,"volume":0.0017999999690800905},{"timestamp":1742391960000,"open":487.639,"high":488.099,"low":487.639,"close":488.099,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":487.639,"high":487.639,"low":486.469,"close":486.469,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":487.109,"high":489.279,"low":486.469,"close":489.279,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":489.279,"high":489.679,"low":489.279,"close":489.679,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":489.709,"high":489.709,"low":489.709,"close":489.709,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":489.709,"high":489.709,"low":489.709,"close":489.709,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":489.709,"high":489.959,"low":489.709,"close":489.959,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":489.279,"high":490.069,"low":489.059,"close":489.059,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":489.789,"high":489.789,"low":489.789,"close":489.789,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":489.789,"high":489.789,"low":489.789,"close":489.789,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":489.789,"high":489.789,"low":489.059,"close":489.059,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":489.059,"high":489.669,"low":487.489,"close":489.669,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":489.669,"high":489.669,"low":489.669,"close":489.669,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":489.669,"high":489.669,"low":489.669,"close":489.669,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":489.669,"high":489.669,"low":489.459,"close":489.459,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":489.769,"high":490.159,"low":489.459,"close":490.159,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":490.179,"high":490.429,"low":489.979,"close":490.249,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":490.829,"high":491.379,"low":490.249,"close":491.379,"volume":0.10740000009536743},{"timestamp":1742393400000,"open":491.379,"high":491.379,"low":491.199,"close":491.199,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":491.199,"high":491.199,"low":489.819,"close":489.819,"volume":0.061799999326467514},{"timestamp":1742393520000,"open":489.819,"high":489.879,"low":489.819,"close":489.879,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":490.249,"high":490.259,"low":489.879,"close":489.879,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":489.879,"high":489.879,"low":489.879,"close":489.879,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":490.009,"high":490.009,"low":490.009,"close":490.009,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":490.269,"high":491.239,"low":490.269,"close":491.239,"volume":0.014100000262260437},{"timestamp":1742394180000,"open":491.239,"high":491.239,"low":490.709,"close":490.709,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":490.709,"high":490.709,"low":490.009,"close":490.009,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":490.009,"high":490.269,"low":490.009,"close":490.269,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":490.269,"high":490.269,"low":490.009,"close":490.009,"volume":0.0575999990105629},{"timestamp":1742394540000,"open":489.399,"high":489.399,"low":488.059,"close":488.059,"volume":0.1451999992132187},{"timestamp":1742394660000,"open":489.139,"high":489.139,"low":488.059,"close":488.709,"volume":0.06780000030994415},{"timestamp":1742394720000,"open":489.339,"high":489.339,"low":489.339,"close":489.339,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":488.709,"high":489.439,"low":488.709,"close":489.439,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":488.909,"high":489.139,"low":488.909,"close":489.139,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":488.909,"high":488.989,"low":488.909,"close":488.989,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":488.909,"high":488.909,"low":488.909,"close":488.909,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":488.909,"high":488.909,"low":488.909,"close":488.909,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":489.239,"high":489.239,"low":487.859,"close":487.859,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":487.459,"high":488.699,"low":487.459,"close":487.709,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":487.459,"high":488.319,"low":487.459,"close":488.319,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":488.319,"high":488.319,"low":487.459,"close":488.319,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":488.659,"high":488.659,"low":487.459,"close":488.319,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":488.319,"high":488.749,"low":488.239,"close":488.319,"volume":0.06780000030994415},{"timestamp":1742395740000,"open":489.069,"high":489.069,"low":489.069,"close":489.069,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":489.329,"high":489.329,"low":489.329,"close":489.329,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":489.479,"high":489.479,"low":489.479,"close":489.479,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":489.479,"high":489.479,"low":489.129,"close":489.129,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":489.449,"high":489.669,"low":489.129,"close":489.669,"volume":0.014999999664723873},{"timestamp":1742396040000,"open":489.129,"high":489.309,"low":489.129,"close":489.309,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":489.129,"high":489.129,"low":489.129,"close":489.129,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":489.129,"high":489.129,"low":489.129,"close":489.129,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":489.129,"high":489.129,"low":489.129,"close":489.129,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":489.129,"high":489.419,"low":489.129,"close":489.419,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":489.419,"high":489.899,"low":489.419,"close":489.899,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":489.899,"high":489.899,"low":489.899,"close":489.899,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":489.899,"high":489.899,"low":489.679,"close":489.899,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":489.929,"high":489.929,"low":489.929,"close":489.929,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":490.119,"high":490.119,"low":490.119,"close":490.119,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":489.929,"high":489.929,"low":489.929,"close":489.929,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":490.219,"high":490.259,"low":489.929,"close":490.259,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":490.329,"high":490.679,"low":490.329,"close":490.679,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":491.039,"high":491.039,"low":490.679,"close":490.679,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":490.679,"high":490.679,"low":490.679,"close":490.679,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":490.509,"high":490.509,"low":490.509,"close":490.509,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":490.509,"high":490.679,"low":490.509,"close":490.679,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":490.789,"high":490.789,"low":490.789,"close":490.789,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":490.789,"high":490.789,"low":490.789,"close":490.789,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":490.509,"high":490.569,"low":490.509,"close":490.569,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":490.569,"high":490.569,"low":490.169,"close":490.209,"volume":0.13379999995231628},{"timestamp":1742397480000,"open":490.169,"high":490.169,"low":489.719,"close":489.719,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":489.889,"high":489.889,"low":489.719,"close":489.719,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":489.719,"high":489.919,"low":489.719,"close":489.719,"volume":0.03539999946951866},{"timestamp":1742397660000,"open":489.799,"high":490.139,"low":489.799,"close":489.799,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":489.799,"high":489.939,"low":489.799,"close":489.939,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":490.379,"high":490.379,"low":490.379,"close":490.379,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":489.939,"high":489.939,"low":489.939,"close":489.939,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":489.939,"high":489.939,"low":489.939,"close":489.939,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":489.939,"high":489.939,"low":489.939,"close":489.939,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":490.379,"high":490.379,"low":489.979,"close":489.979,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":489.979,"high":489.979,"low":489.979,"close":489.979,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":489.979,"high":489.979,"low":489.979,"close":489.979,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":489.979,"high":489.979,"low":489.979,"close":489.979,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":489.979,"high":489.979,"low":489.979,"close":489.979,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":489.979,"high":489.979,"low":489.979,"close":489.979,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":489.909,"high":489.909,"low":489.849,"close":489.849,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":489.909,"high":489.909,"low":489.849,"close":489.849,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":489.849,"high":489.849,"low":489.839,"close":489.839,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":490.009,"high":490.009,"low":489.839,"close":489.959,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":489.839,"high":489.839,"low":489.839,"close":489.839,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":490.009,"high":490.009,"low":489.839,"close":490.009,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":489.839,"high":489.839,"low":489.839,"close":489.839,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":489.839,"high":489.839,"low":489.839,"close":489.839,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":489.839,"high":489.839,"low":489.629,"close":489.709,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":489.709,"high":489.709,"low":489.629,"close":489.629,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":489.629,"high":489.629,"low":489.629,"close":489.629,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":489.709,"high":489.759,"low":489.629,"close":489.759,"volume":0.0414000004529953},{"timestamp":1742399280000,"open":489.629,"high":489.829,"low":489.629,"close":489.829,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":490.499,"high":490.499,"low":490.159,"close":490.359,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":490.519,"high":490.519,"low":490.519,"close":490.519,"volume":0.0008999999845400453},{"timestamp":1742399580000,"open":490.519,"high":490.859,"low":490.519,"close":490.829,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":491.179,"high":491.179,"low":490.829,"close":490.829,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":490.989,"high":490.989,"low":490.829,"close":490.829,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":490.829,"high":490.829,"low":490.669,"close":490.669,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":490.489,"high":490.489,"low":490.489,"close":490.489,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":490.689,"high":490.689,"low":490.559,"close":490.559,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":490.559,"high":490.559,"low":490.559,"close":490.559,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":490.579,"high":490.579,"low":490.489,"close":490.489,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":490.619,"high":490.619,"low":490.619,"close":490.619,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":490.489,"high":490.619,"low":490.489,"close":490.489,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":490.609,"high":490.609,"low":490.609,"close":490.609,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":490.489,"high":490.769,"low":490.489,"close":490.769,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":491.009,"high":491.019,"low":490.769,"close":491.019,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":491.019,"high":491.019,"low":491.019,"close":491.019,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":491.089,"high":491.089,"low":491.089,"close":491.089,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":491.259,"high":491.259,"low":491.089,"close":491.089,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":491.089,"high":491.089,"low":490.769,"close":490.769,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":490.399,"high":490.559,"low":490.399,"close":490.559,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":490.609,"high":490.609,"low":490.539,"close":490.539,"volume":0.04859999939799309},{"timestamp":1742400960000,"open":490.259,"high":490.259,"low":490.259,"close":490.259,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":490.259,"high":490.259,"low":490.259,"close":490.259,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":490.519,"high":490.719,"low":490.259,"close":490.349,"volume":0.06780000030994415},{"timestamp":1742401140000,"open":490.689,"high":490.699,"low":490.459,"close":490.699,"volume":0.05040000006556511},{"timestamp":1742401200000,"open":490.689,"high":490.699,"low":490.689,"close":490.699,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":490.689,"high":490.689,"low":490.689,"close":490.689,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":490.699,"high":490.699,"low":490.689,"close":490.699,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":490.699,"high":490.699,"low":490.699,"close":490.699,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":490.699,"high":490.699,"low":490.699,"close":490.699,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":490.699,"high":490.699,"low":490.699,"close":490.699,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":490.789,"high":490.789,"low":490.789,"close":490.789,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":490.789,"high":490.789,"low":490.789,"close":490.789,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":490.789,"high":491.139,"low":490.789,"close":491.069,"volume":0.1460999995470047},{"timestamp":1742401800000,"open":491.069,"high":491.069,"low":490.709,"close":490.789,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":490.689,"high":490.789,"low":490.419,"close":490.419,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":490.419,"high":490.419,"low":490.419,"close":490.419,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":490.539,"high":490.539,"low":490.539,"close":490.539,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":490.709,"high":490.709,"low":490.279,"close":490.419,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":490.539,"high":490.589,"low":490.419,"close":490.419,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":490.639,"high":490.709,"low":490.419,"close":490.419,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":490.419,"high":490.709,"low":490.419,"close":490.709,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":490.419,"high":490.419,"low":490.419,"close":490.419,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":490.419,"high":490.419,"low":490.419,"close":490.419,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":490.419,"high":490.419,"low":490.419,"close":490.419,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":490.839,"high":490.839,"low":490.589,"close":490.589,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":490.589,"high":490.589,"low":490.589,"close":490.589,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":490.589,"high":490.699,"low":490.589,"close":490.699,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":489.849,"high":490.419,"low":489.849,"close":489.849,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":490.199,"high":490.199,"low":489.849,"close":490.199,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":489.849,"high":490.199,"low":489.849,"close":490.199,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":490.159,"high":490.199,"low":489.849,"close":489.849,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":490.129,"high":490.129,"low":489.849,"close":489.849,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":490.129,"high":490.129,"low":489.849,"close":490.129,"volume":0.027300000190734863},{"timestamp":1742403120000,"open":489.849,"high":490.129,"low":489.849,"close":490.129,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":490.149,"high":490.149,"low":490.149,"close":490.149,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":490.149,"high":490.149,"low":490.149,"close":490.149,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":490.149,"high":490.269,"low":490.149,"close":490.269,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":490.149,"high":490.149,"low":490.149,"close":490.149,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":490.129,"high":490.129,"low":489.849,"close":489.849,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":489.819,"high":489.819,"low":489.799,"close":489.819,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":489.799,"high":489.819,"low":489.799,"close":489.799,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":489.819,"high":489.819,"low":489.799,"close":489.799,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":489.819,"high":489.819,"low":489.799,"close":489.799,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":489.719,"high":489.719,"low":488.729,"close":488.729,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":488.779,"high":488.779,"low":488.019,"close":488.019,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":488.639,"high":488.639,"low":488.149,"close":488.149,"volume":0.027300000190734863},{"timestamp":1742403900000,"open":488.279,"high":488.279,"low":488.279,"close":488.279,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":488.619,"high":488.619,"low":488.619,"close":488.619,"volume":0.014100000262260437},{"timestamp":1742404020000,"open":488.349,"high":488.349,"low":488.349,"close":488.349,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":488.349,"high":488.349,"low":488.349,"close":488.349,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":488.149,"high":488.459,"low":487.839,"close":487.839,"volume":0.17249999940395355},{"timestamp":1742404200000,"open":487.839,"high":487.839,"low":487.399,"close":487.399,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":487.479,"high":487.479,"low":487.479,"close":487.479,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":487.479,"high":487.479,"low":487.479,"close":487.479,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":487.479,"high":487.479,"low":487.479,"close":487.479,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":487.489,"high":487.489,"low":486.779,"close":486.779,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":486.779,"high":486.779,"low":486.069,"close":486.069,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":486.069,"high":486.069,"low":486.069,"close":486.069,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":486.069,"high":486.069,"low":486.069,"close":486.069,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":486.069,"high":486.989,"low":486.069,"close":486.989,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":486.069,"high":486.919,"low":486.069,"close":486.669,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":486.719,"high":486.909,"low":486.669,"close":486.669,"volume":0.10559999942779541},{"timestamp":1742404980000,"open":486.669,"high":486.669,"low":486.069,"close":486.069,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":486.069,"high":486.089,"low":486.069,"close":486.089,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":486.069,"high":486.199,"low":486.069,"close":486.069,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":486.019,"high":486.019,"low":486.019,"close":486.019,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":486.019,"high":486.579,"low":486.019,"close":486.279,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":486.019,"high":486.219,"low":486.019,"close":486.219,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":486.219,"high":486.219,"low":486.219,"close":486.219,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":486.219,"high":486.219,"low":486.219,"close":486.219,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":486.219,"high":486.529,"low":486.219,"close":486.219,"volume":0.053700000047683716},{"timestamp":1742405760000,"open":486.219,"high":486.539,"low":486.219,"close":486.369,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":486.369,"high":486.719,"low":486.369,"close":486.509,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":486.369,"high":486.369,"low":486.369,"close":486.369,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":486.719,"high":486.719,"low":486.719,"close":486.719,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":486.719,"high":486.899,"low":486.719,"close":486.899,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":486.719,"high":486.729,"low":486.719,"close":486.729,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":486.739,"high":486.739,"low":486.739,"close":486.739,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":486.749,"high":486.749,"low":486.019,"close":486.019,"volume":0.027300000190734863},{"timestamp":1742406300000,"open":486.019,"high":486.199,"low":486.019,"close":486.199,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":486.019,"high":486.019,"low":485.939,"close":485.939,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":485.939,"high":485.939,"low":485.539,"close":485.539,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":485.399,"high":485.749,"low":484.649,"close":485.219,"volume":0.094200000166893},{"timestamp":1742406540000,"open":485.219,"high":485.219,"low":485.049,"close":485.089,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":485.129,"high":485.129,"low":485.129,"close":485.129,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":485.139,"high":485.579,"low":485.139,"close":485.419,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":485.339,"high":485.339,"low":485.339,"close":485.339,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":485.389,"high":485.389,"low":485.339,"close":485.339,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":485.339,"high":485.629,"low":485.339,"close":485.359,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":485.359,"high":485.359,"low":485.309,"close":485.309,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":485.339,"high":485.339,"low":485.249,"close":485.309,"volume":0.04859999939799309},{"timestamp":1742407140000,"open":485.249,"high":485.249,"low":483.969,"close":483.969,"volume":0.12870000302791595},{"timestamp":1742407200000,"open":483.435,"high":484.999,"low":476.959,"close":484.059,"volume":0.2892000079154968},{"timestamp":1742407260000,"open":483.839,"high":483.839,"low":483.339,"close":483.339,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":483.339,"high":483.339,"low":483.339,"close":483.339,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":485.35,"high":485.539,"low":485.35,"close":485.539,"volume":0.014100000262260437},{"timestamp":1742407440000,"open":484.219,"high":484.659,"low":484.219,"close":484.659,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":485.039,"high":485.039,"low":483.929,"close":484.089,"volume":0.10140000283718109},{"timestamp":1742407560000,"open":484.289,"high":484.989,"low":484.289,"close":484.609,"volume":0.07590000331401825},{"timestamp":1742407620000,"open":484.629,"high":485.019,"low":484.629,"close":484.999,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":484.679,"high":484.979,"low":484.679,"close":484.979,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":484.829,"high":485.669,"low":484.829,"close":485.359,"volume":0.11729999631643295},{"timestamp":1742407860000,"open":485.559,"high":486.009,"low":485.559,"close":485.699,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":485.699,"high":485.979,"low":485.569,"close":485.699,"volume":0.094200000166893},{"timestamp":1742407980000,"open":485.699,"high":485.699,"low":485.619,"close":485.619,"volume":0.09239999949932098},{"timestamp":1742408040000,"open":485.579,"high":485.579,"low":485.569,"close":485.569,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":485.569,"high":485.639,"low":485.569,"close":485.569,"volume":0.093299999833107},{"timestamp":1742408160000,"open":486.219,"high":486.219,"low":485.569,"close":485.569,"volume":0.1469999998807907},{"timestamp":1742408220000,"open":485.569,"high":485.569,"low":485.569,"close":485.569,"volume":0.15839999914169312},{"timestamp":1742408280000,"open":485.829,"high":485.969,"low":485.829,"close":485.829,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":485.949,"high":486.559,"low":485.949,"close":486.559,"volume":0.2508000135421753},{"timestamp":1742408400000,"open":486.559,"high":486.569,"low":486.249,"close":486.249,"volume":0.18960000574588776},{"timestamp":1742408460000,"open":486.229,"high":486.579,"low":486.229,"close":486.409,"volume":0.06780000030994415},{"timestamp":1742408520000,"open":485.949,"high":486.519,"low":485.949,"close":486.249,"volume":0.10649999976158142},{"timestamp":1742408580000,"open":486.419,"high":486.419,"low":486.249,"close":486.249,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":486.249,"high":486.249,"low":486.249,"close":486.249,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":486.249,"high":486.249,"low":486.249,"close":486.249,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":486.329,"high":486.419,"low":486.329,"close":486.419,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":486.489,"high":487.079,"low":486.419,"close":486.419,"volume":0.07680000364780426},{"timestamp":1742409060000,"open":486.579,"high":487.839,"low":486.579,"close":487.589,"volume":0.06780000030994415},{"timestamp":1742409120000,"open":487.939,"high":488.639,"low":487.939,"close":488.159,"volume":0.11640000343322754},{"timestamp":1742409180000,"open":488.159,"high":488.159,"low":488.159,"close":488.159,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":487.939,"high":488.099,"low":487.939,"close":488.099,"volume":0.027300000190734863},{"timestamp":1742409300000,"open":488.189,"high":488.759,"low":488.099,"close":488.219,"volume":0.08100000023841858},{"timestamp":1742409360000,"open":488.099,"high":488.099,"low":487.939,"close":487.939,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":487.939,"high":488.349,"low":487.939,"close":488.349,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":487.939,"high":487.939,"low":487.939,"close":487.939,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":487.969,"high":487.969,"low":487.899,"close":487.899,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":488.159,"high":488.709,"low":487.899,"close":488.329,"volume":0.08370000123977661},{"timestamp":1742409720000,"open":488.329,"high":488.329,"low":488.329,"close":488.329,"volume":0.026399999856948853},{"timestamp":1742409780000,"open":489.169,"high":489.169,"low":488.329,"close":489.159,"volume":0.029100000858306885},{"timestamp":1742409840000,"open":489.299,"high":489.839,"low":489.299,"close":489.819,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":489.819,"high":489.819,"low":489.159,"close":489.249,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":489.249,"high":489.249,"low":489.249,"close":489.249,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":489.249,"high":489.299,"low":489.249,"close":489.299,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":489.299,"high":489.299,"low":488.999,"close":488.999,"volume":0.1451999992132187},{"timestamp":1742410260000,"open":488.569,"high":488.579,"low":488.569,"close":488.579,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":488.789,"high":490.009,"low":488.789,"close":489.789,"volume":0.05640000104904175},{"timestamp":1742410380000,"open":490.009,"high":490.449,"low":490.009,"close":490.309,"volume":0.10740000009536743},{"timestamp":1742410500000,"open":490.309,"high":490.849,"low":490.309,"close":490.649,"volume":0.08009999990463257},{"timestamp":1742410560000,"open":491.019,"high":491.019,"low":490.649,"close":490.649,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":490.799,"high":490.799,"low":490.799,"close":490.799,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":490.799,"high":490.799,"low":490.649,"close":490.649,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":490.779,"high":490.779,"low":490.779,"close":490.779,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":490.779,"high":490.799,"low":490.779,"close":490.799,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":490.899,"high":491.069,"low":490.899,"close":491.069,"volume":0.028200000524520874},{"timestamp":1742410920000,"open":491.079,"high":491.589,"low":491.079,"close":491.579,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":492.119,"high":492.119,"low":491.579,"close":491.579,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":492.099,"high":492.099,"low":491.579,"close":491.999,"volume":0.06960000097751617},{"timestamp":1742411160000,"open":491.919,"high":491.919,"low":491.919,"close":491.919,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":491.759,"high":491.929,"low":491.759,"close":491.929,"volume":0.17430000007152557},{"timestamp":1742411280000,"open":491.929,"high":492.349,"low":491.929,"close":492.349,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":492.349,"high":492.789,"low":492.349,"close":492.349,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":492.349,"high":493.139,"low":492.349,"close":493.139,"volume":0.1356000006198883},{"timestamp":1742411460000,"open":493.199,"high":493.209,"low":493.009,"close":493.009,"volume":0.08910000324249268},{"timestamp":1742411520000,"open":493.009,"high":493.009,"low":492.059,"close":492.059,"volume":0.18479999899864197},{"timestamp":1742411580000,"open":492.819,"high":492.819,"low":492.059,"close":492.579,"volume":0.0414000004529953},{"timestamp":1742411640000,"open":492.579,"high":492.809,"low":492.059,"close":492.809,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":492.819,"high":493.219,"low":492.819,"close":492.979,"volume":0.06870000064373016},{"timestamp":1742411760000,"open":493.259,"high":493.259,"low":492.059,"close":492.059,"volume":0.06689999997615814},{"timestamp":1742411820000,"open":492.059,"high":492.059,"low":492.059,"close":492.059,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":492.059,"high":492.609,"low":492.059,"close":492.059,"volume":0.10649999976158142},{"timestamp":1742411940000,"open":492.059,"high":492.979,"low":492.059,"close":492.059,"volume":0.1347000002861023},{"timestamp":1742412000000,"open":492.329,"high":492.329,"low":491.439,"close":491.439,"volume":0.1428000032901764},{"timestamp":1742412060000,"open":491.439,"high":491.439,"low":490.019,"close":490.019,"volume":0.10559999942779541},{"timestamp":1742412120000,"open":490.019,"high":490.409,"low":490.019,"close":490.409,"volume":0.11879999935626984},{"timestamp":1742412180000,"open":490.829,"high":490.829,"low":489.239,"close":490.519,"volume":0.2046000063419342},{"timestamp":1742412240000,"open":490.519,"high":491.289,"low":489.239,"close":490.839,"volume":0.14100000262260437},{"timestamp":1742412300000,"open":491.129,"high":491.149,"low":489.239,"close":489.239,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":489.239,"high":489.239,"low":489.239,"close":489.239,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":489.239,"high":490.659,"low":489.229,"close":489.229,"volume":0.11550000309944153},{"timestamp":1742412480000,"open":489.229,"high":490.669,"low":489.229,"close":489.239,"volume":0.18330000340938568},{"timestamp":1742412540000,"open":489.239,"high":490.529,"low":489.239,"close":490.289,"volume":0.09600000083446503},{"timestamp":1742412600000,"open":490.289,"high":490.289,"low":490.289,"close":490.289,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":490.539,"high":490.709,"low":490.539,"close":490.709,"volume":0.06599999964237213},{"timestamp":1742412720000,"open":490.709,"high":491.209,"low":490.289,"close":490.289,"volume":0.1347000002861023},{"timestamp":1742412780000,"open":490.289,"high":490.289,"low":490.289,"close":490.289,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":491.95,"high":491.95,"low":490.679,"close":491.699,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":491.699,"high":491.699,"low":490.159,"close":490.329,"volume":0.10620000213384628},{"timestamp":1742412960000,"open":491.189,"high":491.819,"low":491.189,"close":491.819,"volume":0.11010000109672546},{"timestamp":1742413020000,"open":491.819,"high":492.269,"low":491.819,"close":491.979,"volume":0.093299999833107},{"timestamp":1742413080000,"open":492.739,"high":493.039,"low":492.739,"close":493.039,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":492.849,"high":492.919,"low":492.389,"close":492.749,"volume":0.1469999998807907},{"timestamp":1742413200000,"open":492.749,"high":493.009,"low":492.749,"close":492.749,"volume":0.053700000047683716},{"timestamp":1742413260000,"open":492.759,"high":492.759,"low":492.759,"close":492.759,"volume":0.0008999999845400453},{"timestamp":1742413320000,"open":492.749,"high":492.749,"low":492.749,"close":492.749,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":492.749,"high":492.749,"low":492.749,"close":492.749,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":492.759,"high":493.399,"low":492.759,"close":493.399,"volume":0.21299999952316284},{"timestamp":1742413500000,"open":493.399,"high":493.509,"low":493.399,"close":493.489,"volume":0.094200000166893},{"timestamp":1742413560000,"open":493.489,"high":493.489,"low":492.759,"close":492.889,"volume":0.2070000022649765},{"timestamp":1742413620000,"open":492.889,"high":493.169,"low":492.889,"close":492.909,"volume":0.11460000276565552},{"timestamp":1742413680000,"open":492.889,"high":492.889,"low":492.419,"close":492.609,"volume":0.1518000066280365},{"timestamp":1742413740000,"open":492.609,"high":492.609,"low":491.969,"close":491.969,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":491.969,"high":491.969,"low":487.049,"close":490.659,"volume":0.12720000743865967},{"timestamp":1742413860000,"open":490.659,"high":491.279,"low":489.399,"close":491.089,"volume":0.22290000319480896},{"timestamp":1742413920000,"open":491.089,"high":491.089,"low":489.399,"close":490.029,"volume":0.06840000301599503},{"timestamp":1742413980000,"open":490.729,"high":491.319,"low":489.719,"close":491.139,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":491.139,"high":491.139,"low":490.209,"close":490.809,"volume":0.09390000253915787},{"timestamp":1742414100000,"open":490.819,"high":491.549,"low":490.819,"close":491.079,"volume":0.16169999539852142},{"timestamp":1742414160000,"open":491.079,"high":491.209,"low":491.079,"close":491.209,"volume":0.05550000071525574},{"timestamp":1742414220000,"open":491.209,"high":491.219,"low":491.079,"close":491.079,"volume":0.1460999995470047},{"timestamp":1742414280000,"open":491.079,"high":491.079,"low":489.399,"close":489.399,"volume":0.4025999903678894},{"timestamp":1742414340000,"open":490.199,"high":490.649,"low":488.539,"close":489.81,"volume":0.3264000117778778}]