[{"timestamp":1742391000000,"open":490.354,"high":491.674,"low":490.354,"close":490.354,"volume":0.11969999969005585},{"timestamp":1742391060000,"open":490.354,"high":490.354,"low":490.154,"close":490.154,"volume":0.022199999541044235},{"timestamp":1742391120000,"open":490.154,"high":490.414,"low":490.154,"close":490.154,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":490.654,"high":490.854,"low":490.164,"close":490.164,"volume":0.12060000002384186},{"timestamp":1742391360000,"open":490.664,"high":490.664,"low":490.164,"close":490.164,"volume":0.093299999833107},{"timestamp":1742391420000,"open":490.164,"high":490.164,"low":490.164,"close":490.164,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":490.974,"high":490.984,"low":490.974,"close":490.984,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":491.574,"high":491.574,"low":490.164,"close":491.524,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":491.374,"high":491.374,"low":491.374,"close":491.374,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":491.374,"high":491.374,"low":490.164,"close":490.164,"volume":0.15839999914169312},{"timestamp":1742391720000,"open":491.124,"high":491.124,"low":491.124,"close":491.124,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":490.164,"high":490.164,"low":490.164,"close":490.164,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":490.164,"high":491.184,"low":490.164,"close":491.184,"volume":0.15929999947547913},{"timestamp":1742391900000,"open":490.164,"high":491.244,"low":490.164,"close":490.654,"volume":0.20970000326633453},{"timestamp":1742391960000,"open":491.044,"high":491.044,"low":490.164,"close":490.164,"volume":0.17249999940395355},{"timestamp":1742392020000,"open":490.164,"high":491.534,"low":490.164,"close":490.164,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":490.454,"high":490.454,"low":490.454,"close":490.454,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":491.044,"high":491.044,"low":491.044,"close":491.044,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":491.044,"high":491.044,"low":491.044,"close":491.044,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":491.044,"high":491.044,"low":490.164,"close":490.514,"volume":0.0414000004529953},{"timestamp":1742392320000,"open":490.744,"high":491.445,"low":490.744,"close":491.044,"volume":0.05460000038146973},{"timestamp":1742392380000,"open":491.294,"high":491.294,"low":491.294,"close":491.294,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":491.374,"high":491.444,"low":491.374,"close":491.374,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":491.294,"high":491.884,"low":491.294,"close":491.754,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":491.754,"high":492.184,"low":491.754,"close":492.184,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":492.614,"high":492.614,"low":492.184,"close":492.544,"volume":0.03539999946951866},{"timestamp":1742392680000,"open":492.544,"high":492.544,"low":492.384,"close":492.524,"volume":0.04859999939799309},{"timestamp":1742392740000,"open":492.384,"high":492.394,"low":492.184,"close":492.184,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":492.214,"high":492.884,"low":492.214,"close":492.744,"volume":0.16019999980926514},{"timestamp":1742392860000,"open":492.594,"high":492.974,"low":492.594,"close":492.664,"volume":0.1551000028848648},{"timestamp":1742392920000,"open":493.074,"high":493.274,"low":492.664,"close":492.964,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":492.964,"high":492.964,"low":492.964,"close":492.964,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":492.964,"high":492.964,"low":492.664,"close":492.744,"volume":0.07500000298023224},{"timestamp":1742393100000,"open":492.744,"high":492.954,"low":492.744,"close":492.954,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":492.954,"high":493.354,"low":492.954,"close":493.054,"volume":0.1979999989271164},{"timestamp":1742393220000,"open":493.054,"high":493.734,"low":493.054,"close":493.374,"volume":0.12150000035762787},{"timestamp":1742393280000,"open":493.374,"high":493.764,"low":492.664,"close":493.334,"volume":0.13379999995231628},{"timestamp":1742393340000,"open":493.344,"high":494.104,"low":493.344,"close":494.014,"volume":0.05730000138282776},{"timestamp":1742393400000,"open":494.014,"high":494.014,"low":494.014,"close":494.014,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":494.014,"high":494.014,"low":494.014,"close":494.014,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":492.874,"high":493.604,"low":492.874,"close":493.604,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":493.614,"high":493.614,"low":493.614,"close":493.614,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":493.604,"high":493.684,"low":493.604,"close":493.684,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":493.774,"high":494.054,"low":493.684,"close":493.884,"volume":0.053700000047683716},{"timestamp":1742393760000,"open":493.884,"high":494.104,"low":493.684,"close":493.894,"volume":0.12060000002384186},{"timestamp":1742393820000,"open":494.134,"high":494.134,"low":493.894,"close":493.894,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":493.904,"high":494.364,"low":493.904,"close":494.244,"volume":0.11969999969005585},{"timestamp":1742393940000,"open":494.044,"high":494.254,"low":493.894,"close":494.024,"volume":0.16110000014305115},{"timestamp":1742394000000,"open":494.274,"high":494.384,"low":494.274,"close":494.384,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":494.384,"high":494.384,"low":494.164,"close":494.184,"volume":0.061799999326467514},{"timestamp":1742394120000,"open":493.984,"high":494.184,"low":493.984,"close":493.984,"volume":0.03539999946951866},{"timestamp":1742394180000,"open":493.984,"high":494.334,"low":493.984,"close":494.334,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":494.334,"high":494.334,"low":494.334,"close":494.334,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":494.454,"high":494.454,"low":493.614,"close":493.614,"volume":0.061799999326467514},{"timestamp":1742394360000,"open":494.234,"high":494.234,"low":494.234,"close":494.234,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":494.234,"high":494.234,"low":493.614,"close":493.614,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":493.614,"high":493.884,"low":493.614,"close":493.884,"volume":0.022199999541044235},{"timestamp":1742394540000,"open":493.614,"high":493.614,"low":493.614,"close":493.614,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":493.724,"high":493.904,"low":493.614,"close":493.634,"volume":0.094200000166893},{"timestamp":1742394660000,"open":493.734,"high":493.834,"low":493.634,"close":493.724,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":493.634,"high":493.724,"low":493.634,"close":493.724,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":493.744,"high":494.254,"low":493.744,"close":494.134,"volume":0.053700000047683716},{"timestamp":1742394840000,"open":493.634,"high":493.634,"low":493.634,"close":493.634,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":494.164,"high":494.164,"low":493.554,"close":493.554,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":493.464,"high":493.754,"low":493.464,"close":493.754,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":493.764,"high":493.764,"low":493.764,"close":493.764,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":493.804,"high":493.934,"low":493.804,"close":493.804,"volume":0.027300000190734863},{"timestamp":1742395200000,"open":493.804,"high":493.804,"low":493.804,"close":493.804,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":493.804,"high":493.804,"low":493.464,"close":493.624,"volume":0.094200000166893},{"timestamp":1742395320000,"open":493.464,"high":493.634,"low":493.464,"close":493.634,"volume":0.07919999957084656},{"timestamp":1742395380000,"open":493.844,"high":493.844,"low":493.634,"close":493.634,"volume":0.093299999833107},{"timestamp":1742395440000,"open":493.634,"high":493.844,"low":493.634,"close":493.634,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":493.854,"high":493.854,"low":493.634,"close":493.634,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":493.634,"high":493.634,"low":493.454,"close":493.454,"volume":0.03539999946951866},{"timestamp":1742395620000,"open":493.454,"high":493.454,"low":493.454,"close":493.454,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":493.454,"high":493.874,"low":492.564,"close":493.874,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":493.874,"high":493.884,"low":493.874,"close":493.884,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":493.884,"high":494.144,"low":493.884,"close":493.884,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":493.884,"high":493.964,"low":493.884,"close":493.964,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":493.874,"high":493.874,"low":493.334,"close":493.414,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":493.464,"high":493.464,"low":493.334,"close":493.334,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":493.334,"high":493.544,"low":493.334,"close":493.334,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":493.414,"high":493.414,"low":493.414,"close":493.414,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":493.514,"high":493.694,"low":493.514,"close":493.644,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":493.644,"high":493.644,"low":493.644,"close":493.644,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":493.654,"high":493.844,"low":493.654,"close":493.844,"volume":0.06780000030994415},{"timestamp":1742396400000,"open":493.834,"high":493.844,"low":493.494,"close":493.564,"volume":0.12060000002384186},{"timestamp":1742396460000,"open":493.644,"high":494.084,"low":493.644,"close":493.964,"volume":0.093299999833107},{"timestamp":1742396520000,"open":493.094,"high":493.964,"low":493.094,"close":493.964,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":493.964,"high":494.154,"low":493.964,"close":493.964,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":494.134,"high":494.134,"low":493.964,"close":494.004,"volume":0.09719999879598618},{"timestamp":1742396700000,"open":494.094,"high":494.094,"low":493.964,"close":493.964,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":493.964,"high":493.964,"low":493.964,"close":493.964,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":493.964,"high":493.964,"low":493.754,"close":493.754,"volume":0.12780000269412994},{"timestamp":1742396880000,"open":493.754,"high":494.014,"low":493.644,"close":493.644,"volume":0.06689999997615814},{"timestamp":1742396940000,"open":493.754,"high":494.214,"low":493.574,"close":494.214,"volume":0.1469999998807907},{"timestamp":1742397000000,"open":494.424,"high":494.614,"low":494.214,"close":494.614,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":494.614,"high":494.764,"low":494.614,"close":494.764,"volume":0.093299999833107},{"timestamp":1742397120000,"open":494.764,"high":494.764,"low":494.754,"close":494.754,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":494.764,"high":495.064,"low":494.764,"close":494.764,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":494.764,"high":495.234,"low":494.764,"close":495.024,"volume":0.12870000302791595},{"timestamp":1742397300000,"open":494.864,"high":494.864,"low":494.844,"close":494.844,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":494.844,"high":494.844,"low":494.614,"close":494.614,"volume":0.08820000290870667},{"timestamp":1742397420000,"open":494.614,"high":494.614,"low":494.614,"close":494.614,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":494.614,"high":494.614,"low":494.244,"close":494.244,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":494.384,"high":494.384,"low":494.244,"close":494.244,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":494.244,"high":494.244,"low":494.244,"close":494.244,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":494.244,"high":494.924,"low":494.244,"close":494.814,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":494.814,"high":494.814,"low":494.704,"close":494.704,"volume":0.061799999326467514},{"timestamp":1742397780000,"open":494.704,"high":494.894,"low":494.704,"close":494.894,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":494.894,"high":494.894,"low":494.724,"close":494.724,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":494.724,"high":494.724,"low":494.724,"close":494.724,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":494.724,"high":495.344,"low":494.724,"close":494.994,"volume":0.15839999914169312},{"timestamp":1742398020000,"open":494.894,"high":494.894,"low":494.894,"close":494.894,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":494.934,"high":494.934,"low":494.894,"close":494.934,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":494.934,"high":494.934,"low":494.934,"close":494.934,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":494.934,"high":495.034,"low":494.394,"close":494.934,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":494.714,"high":494.714,"low":494.714,"close":494.714,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":494.834,"high":495.114,"low":494.394,"close":495.114,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":495.224,"high":495.224,"low":495.114,"close":495.114,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":494.904,"high":494.984,"low":494.904,"close":494.984,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":494.984,"high":494.984,"low":494.754,"close":494.754,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":494.754,"high":494.754,"low":494.754,"close":494.754,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":494.754,"high":494.754,"low":494.754,"close":494.754,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":494.744,"high":495.084,"low":494.744,"close":495.084,"volume":0.13289999961853027},{"timestamp":1742398740000,"open":494.754,"high":495.084,"low":494.754,"close":494.754,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":495.084,"high":495.144,"low":494.754,"close":495.074,"volume":0.13379999995231628},{"timestamp":1742398920000,"open":495.054,"high":495.074,"low":495.054,"close":495.074,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":495.054,"high":495.054,"low":494.754,"close":494.754,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":494.754,"high":494.754,"low":494.754,"close":494.754,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":494.904,"high":494.964,"low":494.904,"close":494.904,"volume":0.08009999990463257},{"timestamp":1742399220000,"open":494.904,"high":495.134,"low":494.904,"close":494.964,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":494.964,"high":495.384,"low":494.964,"close":495.224,"volume":0.07769999653100967},{"timestamp":1742399340000,"open":495.264,"high":495.384,"low":495.264,"close":495.384,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":495.464,"high":495.914,"low":495.314,"close":495.604,"volume":0.094200000166893},{"timestamp":1742399460000,"open":495.794,"high":496.094,"low":495.794,"close":495.944,"volume":0.08009999990463257},{"timestamp":1742399520000,"open":495.944,"high":496.224,"low":495.944,"close":496.224,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":496.224,"high":496.224,"low":496.224,"close":496.224,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":496.244,"high":496.254,"low":496.244,"close":496.254,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":496.324,"high":496.414,"low":496.324,"close":496.414,"volume":0.028200000524520874},{"timestamp":1742399820000,"open":496.414,"high":496.414,"low":496.054,"close":496.214,"volume":0.12359999865293503},{"timestamp":1742399880000,"open":496.154,"high":496.154,"low":496.054,"close":496.054,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":495.984,"high":495.984,"low":495.984,"close":495.984,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":495.984,"high":495.984,"low":495.984,"close":495.984,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":495.984,"high":495.984,"low":495.984,"close":495.984,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":496.124,"high":496.124,"low":495.984,"close":495.984,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":495.984,"high":495.984,"low":495.984,"close":495.984,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":496.154,"high":496.244,"low":495.984,"close":495.984,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":495.984,"high":495.984,"low":495.464,"close":495.464,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":495.644,"high":495.644,"low":495.644,"close":495.644,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":495.784,"high":495.784,"low":495.784,"close":495.784,"volume":0.0008999999845400453},{"timestamp":1742400540000,"open":495.844,"high":495.844,"low":495.844,"close":495.844,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":495.894,"high":495.894,"low":495.894,"close":495.894,"volume":0.0008999999845400453},{"timestamp":1742400660000,"open":495.894,"high":495.904,"low":495.714,"close":495.714,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":495.714,"high":495.714,"low":495.714,"close":495.714,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":495.672,"high":495.672,"low":494.864,"close":495.174,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":495.574,"high":495.674,"low":495.574,"close":495.574,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":495.094,"high":495.264,"low":495.094,"close":495.264,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":495.464,"high":495.464,"low":495.464,"close":495.464,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":495.554,"high":495.554,"low":495.554,"close":495.554,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":495.554,"high":495.854,"low":495.554,"close":495.854,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":495.734,"high":495.854,"low":495.734,"close":495.734,"volume":0.04050000011920929},{"timestamp":1742401200000,"open":495.734,"high":495.734,"low":495.334,"close":495.334,"volume":0.08100000023841858},{"timestamp":1742401260000,"open":495.764,"high":495.764,"low":495.644,"close":495.644,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":495.794,"high":495.794,"low":495.644,"close":495.644,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":495.644,"high":495.954,"low":495.384,"close":495.644,"volume":0.093299999833107},{"timestamp":1742401440000,"open":495.644,"high":495.834,"low":495.644,"close":495.834,"volume":0.06689999997615814},{"timestamp":1742401500000,"open":495.764,"high":496.024,"low":495.764,"close":496.024,"volume":0.1451999992132187},{"timestamp":1742401560000,"open":496.024,"high":496.024,"low":495.854,"close":495.854,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":495.854,"high":496.024,"low":495.854,"close":496.024,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":496.024,"high":496.024,"low":496.024,"close":496.024,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":496.024,"high":496.334,"low":496.024,"close":496.034,"volume":0.08820000290870667},{"timestamp":1742401800000,"open":496.044,"high":496.044,"low":496.044,"close":496.044,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":496.044,"high":496.044,"low":495.644,"close":495.904,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":496.134,"high":496.134,"low":495.814,"close":495.824,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":495.814,"high":495.814,"low":495.814,"close":495.814,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":495.674,"high":495.814,"low":495.674,"close":495.814,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":495.814,"high":495.814,"low":495.814,"close":495.814,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":495.814,"high":495.814,"low":495.444,"close":495.444,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":495.444,"high":495.444,"low":495.444,"close":495.444,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":495.444,"high":495.784,"low":495.444,"close":495.664,"volume":0.08190000057220459},{"timestamp":1742402400000,"open":495.474,"high":495.474,"low":495.314,"close":495.314,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":495.314,"high":495.454,"low":494.864,"close":494.974,"volume":0.15839999914169312},{"timestamp":1742402520000,"open":495.004,"high":495.324,"low":495.004,"close":495.324,"volume":0.028200000524520874},{"timestamp":1742402580000,"open":494.974,"high":495.004,"low":494.974,"close":495.004,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":495.004,"high":495.164,"low":495.004,"close":495.164,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":495.004,"high":495.004,"low":495.004,"close":495.004,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":495.314,"high":495.344,"low":495.314,"close":495.314,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":495.314,"high":495.314,"low":495.004,"close":495.004,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":495.004,"high":495.004,"low":495.004,"close":495.004,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":495.004,"high":495.184,"low":495.004,"close":495.004,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":495.264,"high":495.264,"low":495.004,"close":495.014,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":495.014,"high":495.174,"low":495.004,"close":495.174,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":495.174,"high":495.174,"low":495.004,"close":495.004,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":495.244,"high":495.244,"low":495.004,"close":495.004,"volume":0.014100000262260437},{"timestamp":1742403420000,"open":495.004,"high":495.004,"low":495.004,"close":495.004,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":494.564,"high":494.804,"low":494.564,"close":494.804,"volume":0.093299999833107},{"timestamp":1742403540000,"open":494.804,"high":494.844,"low":494.804,"close":494.844,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":494.844,"high":494.894,"low":494.844,"close":494.894,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":494.894,"high":495.084,"low":494.894,"close":494.934,"volume":0.15929999947547913},{"timestamp":1742403720000,"open":494.934,"high":494.934,"low":494.564,"close":494.564,"volume":0.1988999992609024},{"timestamp":1742403780000,"open":494.614,"high":494.624,"low":494.434,"close":494.434,"volume":0.1979999989271164},{"timestamp":1742403900000,"open":494.614,"high":494.614,"low":494.434,"close":494.434,"volume":0.028200000524520874},{"timestamp":1742404020000,"open":494.434,"high":494.434,"low":494.434,"close":494.434,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":494.434,"high":494.434,"low":494.434,"close":494.434,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":494.434,"high":494.434,"low":494.434,"close":494.434,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":494.434,"high":494.434,"low":494.434,"close":494.434,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":494.434,"high":494.434,"low":494.254,"close":494.254,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":494.234,"high":494.234,"low":493.514,"close":494.044,"volume":0.04050000011920929},{"timestamp":1742404380000,"open":494.044,"high":494.044,"low":493.434,"close":493.824,"volume":0.13289999961853027},{"timestamp":1742404440000,"open":493.824,"high":493.824,"low":493.644,"close":493.644,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":493.644,"high":493.824,"low":493.254,"close":493.464,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":493.644,"high":493.644,"low":493.464,"close":493.464,"volume":0.11969999969005585},{"timestamp":1742404620000,"open":493.464,"high":493.774,"low":493.374,"close":493.634,"volume":0.05460000038146973},{"timestamp":1742404740000,"open":493.694,"high":493.854,"low":492.984,"close":493.514,"volume":0.0414000004529953},{"timestamp":1742404800000,"open":493.694,"high":493.794,"low":492.984,"close":493.624,"volume":0.11969999969005585},{"timestamp":1742404860000,"open":493.794,"high":493.794,"low":492.984,"close":493.594,"volume":0.18479999899864197},{"timestamp":1742404920000,"open":493.614,"high":494.214,"low":493.614,"close":493.914,"volume":0.10740000009536743},{"timestamp":1742404980000,"open":493.904,"high":493.904,"low":493.884,"close":493.884,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":493.884,"high":493.884,"low":493.884,"close":493.884,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":493.914,"high":493.914,"low":493.524,"close":493.524,"volume":0.21209999918937683},{"timestamp":1742405160000,"open":493.524,"high":493.524,"low":493.524,"close":493.524,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":493.804,"high":493.804,"low":493.524,"close":493.634,"volume":0.08009999990463257},{"timestamp":1742405280000,"open":493.674,"high":493.674,"low":493.674,"close":493.674,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":493.634,"high":493.634,"low":493.634,"close":493.634,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":493.634,"high":493.634,"low":493.144,"close":493.224,"volume":0.09809999912977219},{"timestamp":1742405460000,"open":493.314,"high":493.314,"low":493.314,"close":493.314,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":493.144,"high":493.144,"low":493.134,"close":493.134,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":493.134,"high":493.134,"low":493.134,"close":493.134,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":493.084,"high":493.114,"low":492.434,"close":492.844,"volume":0.21209999918937683},{"timestamp":1742405700000,"open":492.984,"high":493.194,"low":492.984,"close":493.114,"volume":0.2079000025987625},{"timestamp":1742405760000,"open":493.114,"high":493.284,"low":493.114,"close":493.284,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":493.294,"high":493.374,"low":493.294,"close":493.374,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":493.294,"high":493.294,"low":493.294,"close":493.294,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":493.294,"high":493.534,"low":493.244,"close":493.534,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":493.374,"high":493.434,"low":493.374,"close":493.434,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":493.434,"high":493.434,"low":493.434,"close":493.434,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":493.434,"high":493.434,"low":493.434,"close":493.434,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":493.434,"high":493.434,"low":493.434,"close":493.434,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":493.434,"high":493.434,"low":493.244,"close":493.244,"volume":0.08910000324249268},{"timestamp":1742406300000,"open":493.284,"high":493.284,"low":492.814,"close":492.814,"volume":0.13289999961853027},{"timestamp":1742406360000,"open":492.934,"high":492.984,"low":492.694,"close":492.694,"volume":0.17249999940395355},{"timestamp":1742406420000,"open":492.824,"high":492.824,"low":492.694,"close":492.694,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":492.824,"high":492.824,"low":491.914,"close":492.334,"volume":0.16410000622272491},{"timestamp":1742406540000,"open":492.304,"high":492.354,"low":492.044,"close":492.254,"volume":0.10649999976158142},{"timestamp":1742406600000,"open":492.264,"high":492.594,"low":492.044,"close":492.044,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":492.254,"high":492.564,"low":492.044,"close":492.434,"volume":0.1965000033378601},{"timestamp":1742406720000,"open":492.594,"high":492.594,"low":492.304,"close":492.304,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":492.474,"high":492.484,"low":492.204,"close":492.314,"volume":0.06270000338554382},{"timestamp":1742406840000,"open":492.314,"high":492.464,"low":492.314,"close":492.464,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":492.464,"high":492.464,"low":492.464,"close":492.464,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":492.464,"high":492.464,"low":492.464,"close":492.464,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":492.474,"high":492.474,"low":492.474,"close":492.474,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":492.604,"high":492.974,"low":492.474,"close":492.974,"volume":0.18150000274181366},{"timestamp":1742407140000,"open":492.974,"high":492.974,"low":492.594,"close":492.594,"volume":0.06689999997615814},{"timestamp":1742407200000,"open":492.124,"high":493.504,"low":490.154,"close":493.504,"volume":0.14100000262260437},{"timestamp":1742407260000,"open":493.504,"high":493.994,"low":493.494,"close":493.494,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":493.914,"high":493.914,"low":493.914,"close":493.914,"volume":0.0008999999845400453},{"timestamp":1742407440000,"open":493.524,"high":493.974,"low":493.524,"close":493.974,"volume":0.028200000524520874},{"timestamp":1742407500000,"open":493.524,"high":494.524,"low":493.494,"close":493.494,"volume":0.14100000262260437},{"timestamp":1742407560000,"open":493.494,"high":493.494,"low":493.214,"close":493.214,"volume":0.1428000032901764},{"timestamp":1742407620000,"open":493.434,"high":493.704,"low":493.214,"close":493.514,"volume":0.12150000035762787},{"timestamp":1742407680000,"open":493.514,"high":493.524,"low":493.514,"close":493.524,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":493.774,"high":494.244,"low":493.534,"close":493.904,"volume":0.05550000071525574},{"timestamp":1742407800000,"open":493.914,"high":494.394,"low":493.914,"close":494.394,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":494.174,"high":494.284,"low":494.174,"close":494.284,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":494.384,"high":494.504,"low":494.384,"close":494.484,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":494.694,"high":494.694,"low":494.574,"close":494.574,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":493.714,"high":494.284,"low":493.714,"close":494.284,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":494.284,"high":494.644,"low":494.284,"close":494.424,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":493.714,"high":494.424,"low":493.714,"close":494.284,"volume":0.06780000030994415},{"timestamp":1742408280000,"open":494.344,"high":494.344,"low":494.064,"close":494.064,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":493.864,"high":493.864,"low":493.864,"close":493.864,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":493.864,"high":493.864,"low":493.864,"close":493.864,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":493.864,"high":494.174,"low":493.864,"close":494.174,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":493.874,"high":494.354,"low":493.874,"close":494.354,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":494.354,"high":494.354,"low":494.254,"close":494.254,"volume":0.0575999990105629},{"timestamp":1742408760000,"open":493.864,"high":493.974,"low":493.864,"close":493.864,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":493.864,"high":494.004,"low":493.864,"close":493.984,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":493.864,"high":493.864,"low":492.844,"close":493.664,"volume":0.12060000002384186},{"timestamp":1742408940000,"open":493.644,"high":493.644,"low":493.644,"close":493.644,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":493.644,"high":494.564,"low":493.644,"close":494.244,"volume":0.13230000436306},{"timestamp":1742409060000,"open":494.254,"high":494.614,"low":494.254,"close":494.614,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":494.614,"high":495.224,"low":494.594,"close":494.984,"volume":0.09510000050067902},{"timestamp":1742409180000,"open":494.984,"high":495.514,"low":494.014,"close":494.714,"volume":0.22769999504089355},{"timestamp":1742409240000,"open":494.554,"high":494.924,"low":494.544,"close":494.744,"volume":0.04230000078678131},{"timestamp":1742409300000,"open":494.734,"high":495.214,"low":494.734,"close":495.124,"volume":0.11010000109672546},{"timestamp":1742409360000,"open":495.134,"high":495.134,"low":495.134,"close":495.134,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":495.144,"high":495.144,"low":495.134,"close":495.134,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":494.994,"high":494.994,"low":494.554,"close":494.724,"volume":0.14669999480247498},{"timestamp":1742409540000,"open":494.724,"high":494.804,"low":494.554,"close":494.684,"volume":0.08100000023841858},{"timestamp":1742409600000,"open":494.564,"high":494.564,"low":494.564,"close":494.564,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":494.574,"high":494.574,"low":493.794,"close":494.554,"volume":0.06270000338554382},{"timestamp":1742409720000,"open":494.574,"high":495.014,"low":493.754,"close":494.564,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":494.774,"high":494.774,"low":494.574,"close":494.584,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":495.004,"high":495.514,"low":494.584,"close":495.314,"volume":0.14550000429153442},{"timestamp":1742409900000,"open":495.314,"high":495.324,"low":494.994,"close":495.314,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":494.994,"high":495.314,"low":494.914,"close":494.914,"volume":0.1875},{"timestamp":1742410020000,"open":494.974,"high":495.054,"low":494.914,"close":494.964,"volume":0.1737000048160553},{"timestamp":1742410080000,"open":494.914,"high":494.974,"low":494.914,"close":494.974,"volume":0.10920000076293945},{"timestamp":1742410140000,"open":494.914,"high":494.974,"low":494.304,"close":494.694,"volume":0.16200000047683716},{"timestamp":1742410200000,"open":494.694,"high":494.994,"low":494.164,"close":494.834,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":494.694,"high":494.694,"low":494.164,"close":494.694,"volume":0.11550000309944153},{"timestamp":1742410320000,"open":494.824,"high":495.184,"low":494.824,"close":495.084,"volume":0.0803999975323677},{"timestamp":1742410380000,"open":495.084,"high":495.514,"low":495.084,"close":495.514,"volume":0.09600000083446503},{"timestamp":1742410440000,"open":495.414,"high":495.434,"low":495.414,"close":495.434,"volume":0.06689999997615814},{"timestamp":1742410500000,"open":495.434,"high":495.844,"low":495.434,"close":495.844,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":495.984,"high":495.984,"low":495.854,"close":495.854,"volume":0.08009999990463257},{"timestamp":1742410620000,"open":495.854,"high":495.864,"low":495.854,"close":495.864,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":495.854,"high":495.854,"low":495.614,"close":495.614,"volume":0.08009999990463257},{"timestamp":1742410740000,"open":495.614,"high":495.634,"low":495.614,"close":495.614,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":495.834,"high":495.834,"low":495.694,"close":495.694,"volume":0.10649999976158142},{"timestamp":1742410860000,"open":495.954,"high":495.954,"low":495.694,"close":495.694,"volume":0.10559999942779541},{"timestamp":1742410920000,"open":495.694,"high":496.074,"low":495.694,"close":495.894,"volume":0.16169999539852142},{"timestamp":1742410980000,"open":495.764,"high":495.954,"low":495.754,"close":495.954,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":495.804,"high":496.234,"low":495.804,"close":496.104,"volume":0.0908999964594841},{"timestamp":1742411100000,"open":496.024,"high":496.584,"low":496.024,"close":496.584,"volume":0.08460000157356262},{"timestamp":1742411160000,"open":496.584,"high":496.594,"low":496.584,"close":496.594,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":496.644,"high":496.694,"low":496.634,"close":496.654,"volume":0.09510000050067902},{"timestamp":1742411280000,"open":496.844,"high":496.974,"low":496.654,"close":496.974,"volume":0.094200000166893},{"timestamp":1742411340000,"open":496.844,"high":496.994,"low":496.844,"close":496.994,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":496.974,"high":497.114,"low":496.634,"close":496.994,"volume":0.12060000002384186},{"timestamp":1742411460000,"open":497.024,"high":497.124,"low":496.024,"close":496.024,"volume":0.1965000033378601},{"timestamp":1742411520000,"open":496.694,"high":496.834,"low":496.024,"close":496.684,"volume":0.16380000114440918},{"timestamp":1742411580000,"open":496.694,"high":496.704,"low":495.894,"close":496.704,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":496.714,"high":497.084,"low":496.544,"close":496.994,"volume":0.20340000092983246},{"timestamp":1742411700000,"open":496.974,"high":496.994,"low":496.604,"close":496.974,"volume":0.094200000166893},{"timestamp":1742411760000,"open":497.064,"high":497.064,"low":496.564,"close":496.714,"volume":0.22110000252723694},{"timestamp":1742411820000,"open":496.564,"high":496.644,"low":496.564,"close":496.564,"volume":0.11969999969005585},{"timestamp":1742411880000,"open":496.624,"high":496.874,"low":496.364,"close":496.364,"volume":0.2175000011920929},{"timestamp":1742411940000,"open":496.354,"high":496.514,"low":495.874,"close":496.424,"volume":0.20640000700950623},{"timestamp":1742412000000,"open":496.434,"high":496.434,"low":496.044,"close":496.044,"volume":0.16830000281333923},{"timestamp":1742412060000,"open":496.264,"high":496.264,"low":495.864,"close":495.864,"volume":0.12540000677108765},{"timestamp":1742412120000,"open":495.864,"high":495.864,"low":495.644,"close":495.644,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":495.644,"high":495.684,"low":495.364,"close":495.504,"volume":0.15839999914169312},{"timestamp":1742412240000,"open":495.624,"high":495.894,"low":495.274,"close":495.894,"volume":0.131400004029274},{"timestamp":1742412300000,"open":495.824,"high":495.824,"low":494.674,"close":495.714,"volume":0.1023000031709671},{"timestamp":1742412360000,"open":495.474,"high":495.644,"low":495.474,"close":495.564,"volume":0.14190000295639038},{"timestamp":1742412420000,"open":495.564,"high":495.564,"low":495.134,"close":495.134,"volume":0.11940000206232071},{"timestamp":1742412480000,"open":495.214,"high":495.854,"low":495.214,"close":495.294,"volume":0.20399999618530273},{"timestamp":1742412540000,"open":495.294,"high":495.294,"low":494.314,"close":494.314,"volume":0.07500000298023224},{"timestamp":1742412600000,"open":495.744,"high":495.854,"low":494.314,"close":495.824,"volume":0.09510000050067902},{"timestamp":1742412660000,"open":496.114,"high":496.114,"low":494.854,"close":494.854,"volume":0.16349999606609344},{"timestamp":1742412720000,"open":495.584,"high":496.104,"low":494.854,"close":495.944,"volume":0.12150000035762787},{"timestamp":1742412780000,"open":496.074,"high":496.314,"low":495.994,"close":496.254,"volume":0.13379999995231628},{"timestamp":1742412840000,"open":496.014,"high":496.264,"low":496.014,"close":496.064,"volume":0.0828000009059906},{"timestamp":1742412900000,"open":496.004,"high":496.144,"low":495.484,"close":495.484,"volume":0.2102999985218048},{"timestamp":1742412960000,"open":494.784,"high":496.104,"low":494.784,"close":496.104,"volume":0.06780000030994415},{"timestamp":1742413020000,"open":496.234,"high":496.234,"low":495.504,"close":496.064,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":496.174,"high":496.544,"low":496.174,"close":496.364,"volume":0.05460000038146973},{"timestamp":1742413140000,"open":496.344,"high":496.374,"low":496.034,"close":496.114,"volume":0.11640000343322754},{"timestamp":1742413200000,"open":496.114,"high":496.114,"low":495.854,"close":495.854,"volume":0.09719999879598618},{"timestamp":1742413260000,"open":495.854,"high":496.674,"low":495.854,"close":496.494,"volume":0.14550000429153442},{"timestamp":1742413320000,"open":496.344,"high":496.464,"low":496.344,"close":496.464,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":496.464,"high":496.614,"low":496.414,"close":496.414,"volume":0.09300000220537186},{"timestamp":1742413440000,"open":496.414,"high":497.014,"low":495.854,"close":496.864,"volume":0.25290000438690186},{"timestamp":1742413500000,"open":496.604,"high":497.064,"low":496.604,"close":497.034,"volume":0.14880000054836273},{"timestamp":1742413560000,"open":497.034,"high":497.134,"low":497.024,"close":497.044,"volume":0.186599999666214},{"timestamp":1742413620000,"open":496.854,"high":496.904,"low":496.854,"close":496.894,"volume":0.17010000348091125},{"timestamp":1742413680000,"open":496.894,"high":496.894,"low":495.674,"close":496.634,"volume":0.16920000314712524},{"timestamp":1742413740000,"open":496.634,"high":496.634,"low":495.984,"close":496.484,"volume":0.1542000025510788},{"timestamp":1742413800000,"open":496.484,"high":496.484,"low":495.114,"close":495.114,"volume":0.28439998626708984},{"timestamp":1742413860000,"open":495.114,"high":495.114,"low":494.114,"close":494.974,"volume":0.34709998965263367},{"timestamp":1742413920000,"open":494.974,"high":495.374,"low":494.884,"close":495.084,"volume":0.26429998874664307},{"timestamp":1742413980000,"open":495.134,"high":495.144,"low":494.964,"close":494.964,"volume":0.31290000677108765},{"timestamp":1742414040000,"open":494.974,"high":495.074,"low":494.754,"close":494.954,"volume":0.2883000075817108},{"timestamp":1742414100000,"open":494.954,"high":494.954,"low":494.554,"close":494.554,"volume":0.32249999046325684},{"timestamp":1742414160000,"open":494.554,"high":494.994,"low":494.304,"close":494.734,"volume":0.3522000014781952},{"timestamp":1742414220000,"open":494.944,"high":494.974,"low":494.574,"close":494.854,"volume":0.5360999703407288},{"timestamp":1742414280000,"open":494.944,"high":495.204,"low":494.854,"close":495.054,"volume":0.22050000727176666},{"timestamp":1742414340000,"open":495.144,"high":495.404,"low":493.454,"close":493.454,"volume":0.6462000012397766}]