[{"timestamp":1742391000000,"open":495.919,"high":497.909,"low":495.919,"close":497.909,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":496.529,"high":496.529,"low":496.529,"close":496.529,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":497.909,"high":497.909,"low":497.909,"close":497.909,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":498.879,"high":499.259,"low":497.969,"close":497.969,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":497.969,"high":497.969,"low":497.909,"close":497.909,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":497.909,"high":497.909,"low":497.909,"close":497.909,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":497.909,"high":497.909,"low":497.909,"close":497.909,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":497.909,"high":498.879,"low":497.909,"close":498.879,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":499.319,"high":500.259,"low":498.879,"close":500.259,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":499.319,"high":499.319,"low":499.319,"close":499.319,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":499.319,"high":499.679,"low":499.319,"close":499.679,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":499.679,"high":500.369,"low":499.679,"close":500.369,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":500.369,"high":500.369,"low":500.369,"close":500.369,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":500.369,"high":500.369,"low":500.369,"close":500.369,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":500.369,"high":500.369,"low":500.369,"close":500.369,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":500.369,"high":500.369,"low":500.369,"close":500.369,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":500.369,"high":500.369,"low":499.119,"close":499.839,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":501.109,"high":501.749,"low":501.109,"close":501.109,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":501.759,"high":501.829,"low":501.759,"close":501.819,"volume":0.12150000035762787},{"timestamp":1742392200000,"open":501.839,"high":501.859,"low":501.839,"close":501.859,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":501.859,"high":501.859,"low":501.859,"close":501.859,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":501.859,"high":501.859,"low":501.859,"close":501.859,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":501.229,"high":501.229,"low":501.229,"close":501.229,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":501.229,"high":501.769,"low":501.229,"close":501.769,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":502.109,"high":502.659,"low":502.109,"close":502.659,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":501.229,"high":501.229,"low":501.229,"close":501.229,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":501.229,"high":501.229,"low":501.229,"close":501.229,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":501.229,"high":501.229,"low":501.229,"close":501.229,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":501.229,"high":503.269,"low":501.229,"close":503.269,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":503.269,"high":503.269,"low":502.539,"close":502.539,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":502.569,"high":503.269,"low":502.539,"close":502.539,"volume":0.06270000338554382},{"timestamp":1742393640000,"open":502.539,"high":502.539,"low":502.539,"close":502.539,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":502.539,"high":502.539,"low":502.079,"close":502.079,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":502.109,"high":502.109,"low":502.109,"close":502.109,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":502.109,"high":502.109,"low":502.109,"close":502.109,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":502.109,"high":502.109,"low":502.109,"close":502.109,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":502.109,"high":502.189,"low":502.109,"close":502.189,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":502.189,"high":502.799,"low":502.109,"close":502.109,"volume":0.09239999949932098},{"timestamp":1742394120000,"open":502.109,"high":502.109,"low":502.109,"close":502.109,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":502.369,"high":502.369,"low":502.109,"close":502.109,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":502.109,"high":503.279,"low":502.109,"close":503.279,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":503.279,"high":503.279,"low":502.509,"close":502.509,"volume":0.17159999907016754},{"timestamp":1742394480000,"open":503.289,"high":503.979,"low":503.289,"close":503.959,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":503.959,"high":503.959,"low":503.959,"close":503.959,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":503.959,"high":503.959,"low":503.959,"close":503.959,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":503.959,"high":503.959,"low":503.959,"close":503.959,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":503.959,"high":503.959,"low":502.509,"close":502.509,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":502.729,"high":502.729,"low":502.509,"close":502.509,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":502.509,"high":502.699,"low":502.509,"close":502.699,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":502.909,"high":502.909,"low":502.909,"close":502.909,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":502.909,"high":502.909,"low":502.909,"close":502.909,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":502.509,"high":502.549,"low":502.509,"close":502.549,"volume":0.04050000011920929},{"timestamp":1742395620000,"open":502.549,"high":502.549,"low":502.519,"close":502.519,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":502.559,"high":502.559,"low":502.559,"close":502.559,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":502.559,"high":502.559,"low":502.559,"close":502.559,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":502.519,"high":502.519,"low":502.519,"close":502.519,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":502.519,"high":502.519,"low":502.519,"close":502.519,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":501.419,"high":501.419,"low":501.119,"close":501.119,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":501.119,"high":501.839,"low":501.119,"close":501.119,"volume":0.061799999326467514},{"timestamp":1742396040000,"open":501.119,"high":501.119,"low":501.119,"close":501.119,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":501.119,"high":501.119,"low":501.119,"close":501.119,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":501.119,"high":501.419,"low":501.119,"close":501.419,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":501.419,"high":501.419,"low":501.419,"close":501.419,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":501.419,"high":502.239,"low":501.419,"close":501.519,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":501.509,"high":501.509,"low":501.509,"close":501.509,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":502.509,"high":502.509,"low":502.509,"close":502.509,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":502.139,"high":502.139,"low":502.139,"close":502.139,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":501.959,"high":502.359,"low":501.959,"close":502.359,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":502.359,"high":502.359,"low":502.359,"close":502.359,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":502.359,"high":502.359,"low":502.359,"close":502.359,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":502.359,"high":502.359,"low":502.359,"close":502.359,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":502.399,"high":502.399,"low":502.399,"close":502.399,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":502.399,"high":502.399,"low":502.399,"close":502.399,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":502.399,"high":502.549,"low":502.399,"close":502.549,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":502.549,"high":502.549,"low":502.549,"close":502.549,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":502.549,"high":502.929,"low":502.549,"close":502.679,"volume":0.03539999946951866},{"timestamp":1742397180000,"open":502.869,"high":503.569,"low":502.549,"close":502.799,"volume":0.10649999976158142},{"timestamp":1742397240000,"open":502.799,"high":503.559,"low":502.799,"close":502.799,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":502.799,"high":502.859,"low":502.799,"close":502.859,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":503.479,"high":503.479,"low":502.799,"close":502.799,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":502.799,"high":502.799,"low":502.799,"close":502.799,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":502.799,"high":502.859,"low":502.719,"close":502.859,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":502.859,"high":502.859,"low":502.859,"close":502.859,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":502.859,"high":502.859,"low":502.859,"close":502.859,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":502.859,"high":502.859,"low":502.859,"close":502.859,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":503.749,"high":503.749,"low":502.859,"close":502.859,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":502.859,"high":502.859,"low":502.859,"close":502.859,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":502.859,"high":502.859,"low":502.859,"close":502.859,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":502.989,"high":502.989,"low":502.909,"close":502.909,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":502.989,"high":502.989,"low":502.989,"close":502.989,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":502.909,"high":502.909,"low":502.909,"close":502.909,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":502.929,"high":502.929,"low":502.929,"close":502.929,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":502.989,"high":503.009,"low":502.989,"close":503.009,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":503.009,"high":503.289,"low":503.009,"close":503.009,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":503.009,"high":503.009,"low":503.009,"close":503.009,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":503.009,"high":503.069,"low":503.009,"close":503.069,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":503.069,"high":503.069,"low":503.069,"close":503.069,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":503.399,"high":503.399,"low":503.139,"close":503.139,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":503.139,"high":503.139,"low":503.139,"close":503.139,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":503.139,"high":503.559,"low":503.139,"close":503.559,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":503.559,"high":503.559,"low":503.409,"close":503.409,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":503.589,"high":503.589,"low":503.589,"close":503.589,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":503.589,"high":503.599,"low":503.589,"close":503.599,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":503.599,"high":503.609,"low":503.599,"close":503.609,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":503.609,"high":503.609,"low":503.609,"close":503.609,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":503.619,"high":503.619,"low":503.619,"close":503.619,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":503.619,"high":503.619,"low":503.619,"close":503.619,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":503.619,"high":503.629,"low":503.619,"close":503.629,"volume":0.027300000190734863},{"timestamp":1742400300000,"open":503.679,"high":503.679,"low":503.679,"close":503.679,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":503.679,"high":504.029,"low":503.679,"close":504.029,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":504.029,"high":504.029,"low":504.029,"close":504.029,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":504.029,"high":504.109,"low":504.029,"close":504.109,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":504.109,"high":504.769,"low":504.109,"close":504.639,"volume":0.10740000009536743},{"timestamp":1742400660000,"open":504.339,"high":504.359,"low":504.339,"close":504.359,"volume":0.014999999664723873},{"timestamp":1742400720000,"open":504.359,"high":504.359,"low":503.889,"close":503.889,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":504.529,"high":504.539,"low":504.529,"close":504.529,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":504.529,"high":504.529,"low":504.529,"close":504.529,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":504.539,"high":504.889,"low":504.539,"close":504.609,"volume":0.11879999935626984},{"timestamp":1742401020000,"open":504.609,"high":504.609,"low":504.609,"close":504.609,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":504.619,"high":504.639,"low":504.619,"close":504.639,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":504.639,"high":504.769,"low":504.639,"close":504.679,"volume":0.08009999990463257},{"timestamp":1742401260000,"open":504.689,"high":504.769,"low":504.689,"close":504.689,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":504.689,"high":504.689,"low":504.689,"close":504.689,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":504.769,"high":504.769,"low":504.769,"close":504.769,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":504.729,"high":504.739,"low":504.729,"close":504.739,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":504.739,"high":504.739,"low":504.739,"close":504.739,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":504.739,"high":504.739,"low":504.739,"close":504.739,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":505.159,"high":505.159,"low":505.159,"close":505.159,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":505.159,"high":505.389,"low":505.159,"close":505.389,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":505.609,"high":505.609,"low":505.389,"close":505.389,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":505.369,"high":505.369,"low":505.359,"close":505.359,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":505.369,"high":505.369,"low":505.369,"close":505.369,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":505.369,"high":505.369,"low":505.369,"close":505.369,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":505.369,"high":505.369,"low":505.359,"close":505.359,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":505.359,"high":505.359,"low":505.349,"close":505.359,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":505.359,"high":505.359,"low":505.349,"close":505.359,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":505.359,"high":505.359,"low":505.349,"close":505.359,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":504.739,"high":504.739,"low":504.739,"close":504.739,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":504.739,"high":504.739,"low":504.739,"close":504.739,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":504.739,"high":504.749,"low":504.739,"close":504.749,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":504.749,"high":504.749,"low":504.749,"close":504.749,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":504.249,"high":504.249,"low":503.049,"close":503.259,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":503.439,"high":503.659,"low":503.419,"close":503.419,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":503.389,"high":503.579,"low":503.389,"close":503.579,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":503.579,"high":503.579,"low":503.579,"close":503.579,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":503.579,"high":503.579,"low":503.579,"close":503.579,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":503.579,"high":503.899,"low":503.579,"close":503.579,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":503.039,"high":503.039,"low":503.039,"close":503.039,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":503.039,"high":503.039,"low":503.039,"close":503.039,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":503.039,"high":503.039,"low":503.039,"close":503.039,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":503.039,"high":503.039,"low":503.039,"close":503.039,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":503.039,"high":503.039,"low":502.059,"close":502.059,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":502.369,"high":502.379,"low":502.359,"close":502.379,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":502.359,"high":502.379,"low":502.359,"close":502.369,"volume":0.13199999928474426},{"timestamp":1742403540000,"open":502.369,"high":502.369,"low":502.369,"close":502.369,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":502.369,"high":502.369,"low":502.369,"close":502.369,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":502.059,"high":502.059,"low":501.809,"close":501.949,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":501.949,"high":501.949,"low":501.339,"close":501.949,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":501.959,"high":501.959,"low":501.949,"close":501.959,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":501.959,"high":501.959,"low":501.959,"close":501.959,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":501.959,"high":501.959,"low":501.529,"close":501.629,"volume":0.08820000290870667},{"timestamp":1742404140000,"open":501.629,"high":501.629,"low":501.569,"close":501.569,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":501.549,"high":501.549,"low":501.109,"close":501.109,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":501.109,"high":501.109,"low":500.449,"close":500.449,"volume":0.07500000298023224},{"timestamp":1742404440000,"open":500.449,"high":500.449,"low":499.529,"close":499.529,"volume":0.1451999992132187},{"timestamp":1742404560000,"open":499.109,"high":500.109,"low":499.109,"close":500.109,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":500.099,"high":500.099,"low":499.949,"close":499.949,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":499.939,"high":499.999,"low":499.939,"close":499.999,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":500.009,"high":500.009,"low":500.009,"close":500.009,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":500.079,"high":500.439,"low":500.079,"close":500.239,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":500.239,"high":500.239,"low":500.239,"close":500.239,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":500.579,"high":500.579,"low":500.579,"close":500.579,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":500.239,"high":500.239,"low":500.099,"close":500.099,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":500.039,"high":500.049,"low":500.039,"close":500.049,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":500.239,"high":500.239,"low":500.239,"close":500.239,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":500.239,"high":500.239,"low":500.079,"close":500.079,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":500.089,"high":500.089,"low":500.089,"close":500.089,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":500.089,"high":500.089,"low":500.089,"close":500.089,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":500.089,"high":500.089,"low":500.089,"close":500.089,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":500.089,"high":500.089,"low":500.089,"close":500.089,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":500.089,"high":500.239,"low":500.089,"close":500.239,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":500.589,"high":500.589,"low":500.589,"close":500.589,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":500.589,"high":500.589,"low":500.589,"close":500.589,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":500.709,"high":500.829,"low":500.709,"close":500.829,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":500.719,"high":500.719,"low":500.719,"close":500.719,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":500.729,"high":500.729,"low":500.729,"close":500.729,"volume":0.0008999999845400453},{"timestamp":1742406180000,"open":500.729,"high":500.729,"low":500.729,"close":500.729,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":500.719,"high":500.729,"low":500.659,"close":500.659,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":500.659,"high":500.659,"low":500.449,"close":500.449,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":500.099,"high":500.099,"low":500.069,"close":500.069,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":500.069,"high":500.069,"low":500.009,"close":500.009,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":500.009,"high":500.059,"low":499.669,"close":499.669,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":499.669,"high":499.669,"low":499.669,"close":499.669,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":499.669,"high":499.669,"low":499.669,"close":499.669,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":499.739,"high":499.739,"low":499.739,"close":499.739,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":499.739,"high":499.739,"low":499.739,"close":499.739,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":499.739,"high":499.739,"low":499.739,"close":499.739,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":499.739,"high":499.739,"low":499.669,"close":499.739,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":499.739,"high":499.739,"low":499.739,"close":499.739,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":499.739,"high":499.739,"low":499.739,"close":499.739,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":499.749,"high":499.749,"low":499.649,"close":499.649,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":499.649,"high":499.649,"low":498.549,"close":498.869,"volume":0.1023000031709671},{"timestamp":1742407260000,"open":498.869,"high":499.879,"low":498.869,"close":499.539,"volume":0.052799999713897705},{"timestamp":1742407320000,"open":499.539,"high":499.539,"low":499.539,"close":499.539,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":499.539,"high":499.789,"low":499.539,"close":499.789,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":499.789,"high":499.789,"low":499.779,"close":499.779,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":499.779,"high":499.809,"low":499.779,"close":499.809,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":499.809,"high":499.809,"low":499.809,"close":499.809,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":499.809,"high":499.809,"low":499.809,"close":499.809,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":500.349,"high":500.349,"low":499.839,"close":500.349,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":500.359,"high":500.369,"low":500.359,"close":500.369,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":500.739,"high":500.739,"low":500.739,"close":500.739,"volume":0.0008999999845400453},{"timestamp":1742408460000,"open":500.729,"high":500.729,"low":500.729,"close":500.729,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":500.739,"high":500.739,"low":500.739,"close":500.739,"volume":0.0008999999845400453},{"timestamp":1742408880000,"open":500.739,"high":500.739,"low":500.219,"close":500.349,"volume":0.04859999939799309},{"timestamp":1742409000000,"open":500.349,"high":500.459,"low":500.129,"close":500.129,"volume":0.1023000031709671},{"timestamp":1742409060000,"open":500.129,"high":500.129,"low":499.849,"close":500.079,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":500.079,"high":500.929,"low":500.079,"close":500.929,"volume":0.07919999957084656},{"timestamp":1742409180000,"open":500.929,"high":500.969,"low":500.929,"close":500.969,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":500.969,"high":500.969,"low":500.959,"close":500.959,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":500.969,"high":501.009,"low":500.969,"close":501.009,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":501.349,"high":501.349,"low":501.349,"close":501.349,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":501.339,"high":501.349,"low":501.339,"close":501.349,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":501.529,"high":501.689,"low":501.529,"close":501.689,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":501.699,"high":501.699,"low":501.699,"close":501.699,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":501.719,"high":502.139,"low":501.719,"close":502.139,"volume":0.10649999976158142},{"timestamp":1742410020000,"open":502.209,"high":502.209,"low":502.209,"close":502.209,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":502.209,"high":502.209,"low":502.209,"close":502.209,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":502.209,"high":502.289,"low":502.209,"close":502.289,"volume":0.10559999942779541},{"timestamp":1742410200000,"open":502.209,"high":502.289,"low":502.209,"close":502.289,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":502.289,"high":502.379,"low":502.129,"close":502.379,"volume":0.04050000011920929},{"timestamp":1742410380000,"open":502.379,"high":502.669,"low":502.379,"close":502.669,"volume":0.093299999833107},{"timestamp":1742410560000,"open":502.669,"high":502.669,"low":502.669,"close":502.669,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":502.679,"high":502.689,"low":502.679,"close":502.689,"volume":0.0017999999690800905},{"timestamp":1742410680000,"open":502.699,"high":502.709,"low":502.699,"close":502.709,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":502.709,"high":502.739,"low":502.669,"close":502.739,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":502.669,"high":502.669,"low":502.669,"close":502.669,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":502.669,"high":502.739,"low":502.569,"close":502.569,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":502.569,"high":502.569,"low":502.569,"close":502.569,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":502.579,"high":502.579,"low":502.579,"close":502.579,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":502.579,"high":502.579,"low":502.579,"close":502.579,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":502.579,"high":502.579,"low":502.579,"close":502.579,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":502.489,"high":502.489,"low":502.339,"close":502.339,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":502.349,"high":502.479,"low":502.349,"close":502.479,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":502.489,"high":503.519,"low":502.479,"close":503.519,"volume":0.17430000007152557},{"timestamp":1742411460000,"open":503.519,"high":503.519,"low":502.779,"close":502.839,"volume":0.1460999995470047},{"timestamp":1742411520000,"open":502.609,"high":502.699,"low":502.609,"close":502.699,"volume":0.014100000262260437},{"timestamp":1742411640000,"open":502.699,"high":502.709,"low":502.699,"close":502.709,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":502.749,"high":502.749,"low":502.749,"close":502.749,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":502.749,"high":502.749,"low":502.749,"close":502.749,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":502.749,"high":502.749,"low":502.609,"close":502.649,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":502.649,"high":502.649,"low":502.159,"close":502.219,"volume":0.05849999934434891},{"timestamp":1742412060000,"open":502.209,"high":502.219,"low":502.209,"close":502.219,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":502.219,"high":502.219,"low":501.489,"close":501.489,"volume":0.2070000022649765},{"timestamp":1742412180000,"open":501.479,"high":501.549,"low":501.439,"close":501.439,"volume":0.13199999928474426},{"timestamp":1742412240000,"open":501.439,"high":501.439,"low":501.309,"close":501.309,"volume":0.06599999964237213},{"timestamp":1742412300000,"open":501.309,"high":501.709,"low":501.309,"close":501.709,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":501.709,"high":501.709,"low":501.709,"close":501.709,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":501.469,"high":501.469,"low":500.789,"close":500.789,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":501.029,"high":501.029,"low":500.549,"close":500.549,"volume":0.08820000290870667},{"timestamp":1742412540000,"open":500.549,"high":500.589,"low":500.549,"close":500.549,"volume":0.0414000004529953},{"timestamp":1742412600000,"open":500.589,"high":500.929,"low":500.549,"close":500.589,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":500.609,"high":500.929,"low":500.589,"close":500.589,"volume":0.16110000014305115},{"timestamp":1742412720000,"open":500.589,"high":501.479,"low":500.589,"close":501.479,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":501.549,"high":501.839,"low":501.549,"close":501.839,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":501.839,"high":502.069,"low":501.839,"close":501.839,"volume":0.10559999942779541},{"timestamp":1742412900000,"open":501.839,"high":501.849,"low":501.659,"close":501.659,"volume":0.11129999905824661},{"timestamp":1742412960000,"open":501.659,"high":501.659,"low":501.659,"close":501.659,"volume":0.013199999928474426},{"timestamp":1742413020000,"open":501.669,"high":502.319,"low":501.669,"close":502.319,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":502.629,"high":502.629,"low":502.399,"close":502.409,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":502.409,"high":502.409,"low":502.409,"close":502.409,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":502.419,"high":502.419,"low":502.419,"close":502.419,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":502.429,"high":502.439,"low":502.429,"close":502.439,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":502.439,"high":502.629,"low":502.439,"close":502.599,"volume":0.11879999935626984},{"timestamp":1742413380000,"open":502.599,"high":502.599,"low":502.409,"close":502.529,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":502.599,"high":502.599,"low":501.629,"close":502.209,"volume":0.12449999898672104},{"timestamp":1742413500000,"open":502.089,"high":502.489,"low":502.089,"close":502.489,"volume":0.04050000011920929},{"timestamp":1742413560000,"open":502.729,"high":502.729,"low":502.629,"close":502.629,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":502.439,"high":502.439,"low":502.439,"close":502.439,"volume":0.0008999999845400453},{"timestamp":1742413680000,"open":501.889,"high":501.889,"low":501.889,"close":501.889,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":502.029,"high":502.029,"low":501.889,"close":501.889,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":501.469,"high":501.469,"low":500.809,"close":500.809,"volume":0.052799999713897705},{"timestamp":1742413860000,"open":500.569,"high":500.569,"low":500.349,"close":500.349,"volume":0.03959999978542328},{"timestamp":1742413920000,"open":500.349,"high":500.409,"low":499.169,"close":499.269,"volume":0.17489999532699585},{"timestamp":1742413980000,"open":499.599,"high":500.159,"low":497.879,"close":498.259,"volume":0.2280000001192093},{"timestamp":1742414040000,"open":498.259,"high":499.179,"low":498.249,"close":499.179,"volume":0.12060000002384186},{"timestamp":1742414100000,"open":500.159,"high":500.159,"low":499.179,"close":499.529,"volume":0.1598999947309494},{"timestamp":1742414160000,"open":499.539,"high":499.539,"low":499.179,"close":499.179,"volume":0.053700000047683716},{"timestamp":1742414220000,"open":499.179,"high":499.709,"low":498.899,"close":499.329,"volume":0.11550000309944153},{"timestamp":1742414280000,"open":499.379,"high":500.159,"low":499.379,"close":499.379,"volume":0.12060000002384186},{"timestamp":1742414340000,"open":500.189,"high":500.319,"low":498.799,"close":498.799,"volume":0.3986999988555908}]