[{"timestamp":1742391000000,"open":519.946,"high":519.946,"low":519.946,"close":519.946,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":519.946,"high":519.947,"low":519.946,"close":519.947,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":519.946,"high":519.946,"low":518.656,"close":518.656,"volume":0.03539999946951866},{"timestamp":1742391240000,"open":519.316,"high":519.317,"low":517.816,"close":518.506,"volume":0.05130000039935112},{"timestamp":1742391300000,"open":518.457,"high":518.677,"low":518.457,"close":518.677,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":518.676,"high":518.676,"low":517.907,"close":518.457,"volume":0.10649999976158142},{"timestamp":1742391420000,"open":518.967,"high":518.967,"low":518.106,"close":518.107,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":517.557,"high":517.636,"low":517.557,"close":517.636,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":517.646,"high":518.667,"low":517.646,"close":518.657,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":518.446,"high":519.227,"low":518.446,"close":519.227,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":519.627,"high":519.627,"low":519.627,"close":519.627,"volume":0.0008999999845400453},{"timestamp":1742391720000,"open":518.696,"high":518.697,"low":517.936,"close":518.056,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":517.886,"high":517.886,"low":517.886,"close":517.886,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":517.187,"high":517.187,"low":516.267,"close":516.267,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":516.287,"high":516.747,"low":516.286,"close":516.746,"volume":0.06689999997615814},{"timestamp":1742392020000,"open":517.747,"high":518.396,"low":516.816,"close":517.877,"volume":0.07590000331401825},{"timestamp":1742392080000,"open":517.877,"high":518.306,"low":517.877,"close":517.877,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":518.847,"high":518.847,"low":517.866,"close":517.866,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":518.676,"high":518.766,"low":518.676,"close":518.677,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":517.867,"high":517.867,"low":517.867,"close":517.867,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":518.086,"high":518.086,"low":518.086,"close":518.086,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":517.867,"high":517.867,"low":517.006,"close":517.007,"volume":0.10559999942779541},{"timestamp":1742392620000,"open":517.707,"high":518.387,"low":517.296,"close":518.387,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":518.386,"high":518.646,"low":518.386,"close":518.646,"volume":0.10830000042915344},{"timestamp":1742392740000,"open":518.666,"high":518.777,"low":518.436,"close":518.436,"volume":0.10740000009536743},{"timestamp":1742392800000,"open":517.446,"high":517.446,"low":517.446,"close":517.446,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":517.447,"high":517.447,"low":517.007,"close":517.007,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":516.767,"high":517.556,"low":516.767,"close":516.977,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":516.976,"high":517.397,"low":516.976,"close":517.127,"volume":0.23759999871253967},{"timestamp":1742393040000,"open":516.976,"high":517.497,"low":516.976,"close":517.297,"volume":0.053700000047683716},{"timestamp":1742393100000,"open":517.516,"high":518.546,"low":517.516,"close":518.546,"volume":0.16290000081062317},{"timestamp":1742393160000,"open":517.896,"high":518.326,"low":517.896,"close":517.906,"volume":0.08910000324249268},{"timestamp":1742393280000,"open":517.907,"high":517.907,"low":517.906,"close":517.906,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":517.756,"high":518.816,"low":517.756,"close":518.597,"volume":0.186599999666214},{"timestamp":1742393400000,"open":518.997,"high":519.247,"low":518.726,"close":518.966,"volume":0.05040000006556511},{"timestamp":1742393460000,"open":518.957,"high":519.116,"low":518.957,"close":519.116,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":519.207,"high":519.207,"low":518.627,"close":518.757,"volume":0.1509000062942505},{"timestamp":1742393580000,"open":518.756,"high":518.757,"low":518.337,"close":518.337,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":518.607,"high":518.627,"low":518.607,"close":518.626,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":518.736,"high":519.366,"low":518.627,"close":518.627,"volume":0.07500000298023224},{"timestamp":1742393760000,"open":519.167,"high":519.167,"low":518.626,"close":518.626,"volume":0.0494999997317791},{"timestamp":1742393820000,"open":519.016,"high":519.016,"low":518.606,"close":518.607,"volume":0.08009999990463257},{"timestamp":1742393880000,"open":518.607,"high":518.607,"low":518.607,"close":518.607,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":518.607,"high":518.607,"low":518.606,"close":518.606,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":518.606,"high":518.606,"low":518.606,"close":518.606,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":518.607,"high":518.776,"low":518.606,"close":518.746,"volume":0.1988999992609024},{"timestamp":1742394120000,"open":518.817,"high":518.827,"low":518.746,"close":518.747,"volume":0.093299999833107},{"timestamp":1742394180000,"open":518.847,"high":518.857,"low":518.846,"close":518.857,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":518.877,"high":519.066,"low":518.857,"close":519.066,"volume":0.13650000095367432},{"timestamp":1742394300000,"open":519.077,"high":519.147,"low":519.077,"close":519.147,"volume":0.05640000104904175},{"timestamp":1742394360000,"open":519.147,"high":519.526,"low":518.606,"close":519.227,"volume":0.5879999995231628},{"timestamp":1742394420000,"open":519.237,"high":519.347,"low":518.396,"close":518.496,"volume":0.2897999882698059},{"timestamp":1742394480000,"open":518.517,"high":518.556,"low":518.517,"close":518.556,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":518.566,"high":518.587,"low":518.566,"close":518.576,"volume":0.0414000004529953},{"timestamp":1742394600000,"open":518.707,"high":518.707,"low":518.586,"close":518.597,"volume":0.053700000047683716},{"timestamp":1742394660000,"open":518.607,"high":518.657,"low":518.606,"close":518.657,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":518.787,"high":518.806,"low":518.786,"close":518.806,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":518.806,"high":518.806,"low":518.806,"close":518.806,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":518.997,"high":518.997,"low":518.796,"close":518.796,"volume":0.09239999949932098},{"timestamp":1742394900000,"open":518.826,"high":518.837,"low":518.817,"close":518.837,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":518.797,"high":518.826,"low":518.797,"close":518.797,"volume":0.027300000190734863},{"timestamp":1742395020000,"open":518.167,"high":518.196,"low":517.386,"close":517.386,"volume":0.11969999969005585},{"timestamp":1742395200000,"open":517.996,"high":518.287,"low":517.476,"close":517.477,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":518.037,"high":518.037,"low":518.037,"close":518.037,"volume":0.0008999999845400453},{"timestamp":1742395320000,"open":518.026,"high":518.107,"low":517.477,"close":517.477,"volume":0.13289999961853027},{"timestamp":1742395380000,"open":518.107,"high":518.496,"low":517.476,"close":518.347,"volume":0.22619999945163727},{"timestamp":1742395440000,"open":518.306,"high":518.307,"low":517.386,"close":517.876,"volume":0.1551000028848648},{"timestamp":1742395500000,"open":517.877,"high":517.887,"low":517.877,"close":517.887,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":517.877,"high":517.886,"low":517.877,"close":517.886,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":518.266,"high":518.486,"low":518.266,"close":518.486,"volume":0.16019999980926514},{"timestamp":1742395680000,"open":518.497,"high":518.966,"low":518.406,"close":518.406,"volume":0.45419999957084656},{"timestamp":1742395800000,"open":518.567,"high":518.567,"low":518.406,"close":518.406,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":518.407,"high":518.407,"low":518.217,"close":518.407,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":518.406,"high":518.406,"low":518.216,"close":518.286,"volume":0.10649999976158142},{"timestamp":1742395980000,"open":518.216,"high":518.217,"low":517.587,"close":517.767,"volume":0.1451999992132187},{"timestamp":1742396040000,"open":517.766,"high":517.766,"low":517.366,"close":517.366,"volume":0.1451999992132187},{"timestamp":1742396100000,"open":517.757,"high":517.757,"low":517.146,"close":517.147,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":517.427,"high":517.976,"low":517.426,"close":517.807,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":517.706,"high":517.707,"low":517.706,"close":517.707,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":517.427,"high":517.427,"low":517.427,"close":517.427,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":517.427,"high":517.427,"low":517.427,"close":517.427,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":517.426,"high":517.426,"low":517.426,"close":517.426,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":517.427,"high":517.716,"low":517.427,"close":517.576,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":517.656,"high":517.657,"low":517.656,"close":517.657,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":517.656,"high":517.656,"low":517.656,"close":517.656,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":517.656,"high":517.656,"low":517.656,"close":517.656,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":517.657,"high":517.657,"low":517.436,"close":517.436,"volume":0.04859999939799309},{"timestamp":1742396760000,"open":517.436,"high":517.436,"low":517.436,"close":517.436,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":517.436,"high":517.436,"low":516.886,"close":516.887,"volume":0.1451999992132187},{"timestamp":1742396880000,"open":517.327,"high":517.396,"low":516.886,"close":517.396,"volume":0.09510000050067902},{"timestamp":1742396940000,"open":517.377,"high":517.396,"low":516.957,"close":517.387,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":517.087,"high":517.507,"low":517.087,"close":517.507,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":517.506,"high":517.537,"low":517.506,"close":517.537,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":517.526,"high":517.526,"low":517.006,"close":517.016,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":517.116,"high":517.117,"low":516.856,"close":516.856,"volume":0.17159999907016754},{"timestamp":1742397240000,"open":517.057,"high":517.057,"low":517.057,"close":517.057,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":516.856,"high":517.066,"low":516.856,"close":516.857,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":516.856,"high":516.856,"low":516.216,"close":516.216,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":516.217,"high":516.217,"low":516.176,"close":516.176,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":516.337,"high":516.337,"low":516.176,"close":516.176,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":516.227,"high":516.227,"low":515.947,"close":516.056,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":516.107,"high":516.107,"low":516.107,"close":516.107,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":516.146,"high":516.316,"low":515.946,"close":516.316,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":515.946,"high":515.946,"low":515.946,"close":515.946,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":515.947,"high":515.947,"low":515.946,"close":515.946,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":516.037,"high":516.306,"low":516.036,"close":516.296,"volume":0.17159999907016754},{"timestamp":1742397960000,"open":516.307,"high":516.507,"low":516.296,"close":516.507,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":516.596,"high":516.596,"low":516.506,"close":516.507,"volume":0.04050000011920929},{"timestamp":1742398080000,"open":516.506,"high":516.516,"low":516.506,"close":516.516,"volume":0.014100000262260437},{"timestamp":1742398140000,"open":516.596,"high":516.787,"low":516.596,"close":516.596,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":516.606,"high":516.926,"low":516.596,"close":516.806,"volume":0.06960000097751617},{"timestamp":1742398260000,"open":516.806,"high":516.836,"low":516.806,"close":516.836,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":517.346,"high":517.346,"low":517.076,"close":517.186,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":517.207,"high":517.736,"low":517.207,"close":517.736,"volume":0.3449999988079071},{"timestamp":1742398440000,"open":517.746,"high":517.746,"low":517.746,"close":517.746,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":517.747,"high":517.747,"low":517.747,"close":517.747,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":517.547,"high":517.547,"low":517.116,"close":517.546,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":517.597,"high":517.597,"low":517.116,"close":517.116,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":517.566,"high":517.747,"low":517.566,"close":517.627,"volume":0.01590000092983246},{"timestamp":1742398740000,"open":517.637,"high":517.646,"low":517.636,"close":517.646,"volume":0.028200000524520874},{"timestamp":1742398800000,"open":517.567,"high":517.646,"low":517.116,"close":517.367,"volume":0.04050000011920929},{"timestamp":1742398860000,"open":517.367,"high":517.367,"low":517.367,"close":517.367,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":517.116,"high":517.116,"low":517.116,"close":517.116,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":517.296,"high":517.296,"low":517.296,"close":517.296,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":517.297,"high":517.297,"low":516.606,"close":516.727,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":516.727,"high":517.346,"low":516.727,"close":517.226,"volume":0.05460000038146973},{"timestamp":1742399160000,"open":517.246,"high":517.246,"low":517.236,"close":517.236,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":517.307,"high":517.337,"low":517.247,"close":517.337,"volume":0.11969999969005585},{"timestamp":1742399280000,"open":517.346,"high":517.357,"low":517.346,"close":517.357,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":517.356,"high":518.017,"low":517.356,"close":518.017,"volume":0.2526000142097473},{"timestamp":1742399400000,"open":518.016,"high":518.177,"low":518.016,"close":518.177,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":518.186,"high":518.197,"low":518.186,"close":518.197,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":518.196,"high":518.196,"low":517.717,"close":517.977,"volume":0.061799999326467514},{"timestamp":1742399640000,"open":517.977,"high":518.327,"low":517.977,"close":518.186,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":518.186,"high":518.186,"low":517.917,"close":517.927,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":517.917,"high":517.917,"low":517.087,"close":517.617,"volume":0.08820000290870667},{"timestamp":1742399820000,"open":517.616,"high":517.656,"low":517.616,"close":517.656,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":517.616,"high":517.616,"low":517.616,"close":517.616,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":517.617,"high":517.617,"low":517.617,"close":517.617,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":517.616,"high":517.637,"low":517.616,"close":517.637,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":517.657,"high":517.727,"low":517.636,"close":517.647,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":517.676,"high":517.786,"low":517.676,"close":517.697,"volume":0.17249999940395355},{"timestamp":1742400180000,"open":517.816,"high":517.836,"low":517.446,"close":517.607,"volume":0.28619998693466187},{"timestamp":1742400240000,"open":517.616,"high":517.637,"low":517.616,"close":517.637,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":517.636,"high":517.896,"low":517.636,"close":517.896,"volume":0.17339999973773956},{"timestamp":1742400360000,"open":517.746,"high":517.957,"low":517.746,"close":517.766,"volume":0.13289999961853027},{"timestamp":1742400420000,"open":517.777,"high":518.017,"low":517.777,"close":517.977,"volume":0.093299999833107},{"timestamp":1742400540000,"open":518.016,"high":518.156,"low":518.016,"close":518.156,"volume":0.15929999947547913},{"timestamp":1742400600000,"open":518.157,"high":518.387,"low":518.157,"close":518.386,"volume":0.053700000047683716},{"timestamp":1742400660000,"open":518.266,"high":518.266,"low":518.036,"close":518.036,"volume":0.07500000298023224},{"timestamp":1742400720000,"open":518.037,"high":518.037,"low":517.957,"close":517.976,"volume":0.05040000006556511},{"timestamp":1742400780000,"open":517.987,"high":518.007,"low":517.987,"close":518.007,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":518.016,"high":518.016,"low":517.776,"close":517.776,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":517.706,"high":517.717,"low":517.536,"close":517.536,"volume":0.17249999940395355},{"timestamp":1742401020000,"open":517.537,"high":517.537,"low":517.486,"close":517.526,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":517.537,"high":517.797,"low":517.537,"close":517.706,"volume":0.06780000030994415},{"timestamp":1742401140000,"open":517.796,"high":517.956,"low":517.707,"close":517.796,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":517.797,"high":517.797,"low":517.456,"close":517.456,"volume":0.10140000283718109},{"timestamp":1742401260000,"open":517.467,"high":517.467,"low":517.347,"close":517.347,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":517.356,"high":517.356,"low":517.356,"close":517.356,"volume":0.0008999999845400453},{"timestamp":1742401440000,"open":517.357,"high":517.357,"low":517.346,"close":517.356,"volume":0.06270000338554382},{"timestamp":1742401500000,"open":517.357,"high":517.357,"low":517.347,"close":517.357,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":517.367,"high":517.367,"low":516.937,"close":516.937,"volume":0.061799999326467514},{"timestamp":1742401620000,"open":517.236,"high":517.326,"low":516.936,"close":517.326,"volume":0.09600000083446503},{"timestamp":1742401680000,"open":517.337,"high":517.357,"low":517.337,"close":517.356,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":517.337,"high":517.537,"low":517.337,"close":517.416,"volume":0.09239999949932098},{"timestamp":1742401800000,"open":517.426,"high":517.437,"low":517.426,"close":517.426,"volume":0.04050000011920929},{"timestamp":1742401860000,"open":517.587,"high":517.587,"low":517.587,"close":517.587,"volume":0.0008999999845400453},{"timestamp":1742401920000,"open":517.567,"high":517.567,"low":516.996,"close":517.007,"volume":0.10140000283718109},{"timestamp":1742401980000,"open":517.026,"high":517.026,"low":517.026,"close":517.026,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":517.027,"high":517.407,"low":517.027,"close":517.407,"volume":0.05550000071525574},{"timestamp":1742402100000,"open":517.547,"high":517.676,"low":517.316,"close":517.316,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":517.326,"high":517.427,"low":517.156,"close":517.156,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":517.156,"high":517.157,"low":517.156,"close":517.157,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":517.156,"high":517.157,"low":517.156,"close":517.157,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":517.156,"high":517.177,"low":516.946,"close":517.157,"volume":0.13199999928474426},{"timestamp":1742402400000,"open":516.946,"high":517.157,"low":516.946,"close":516.946,"volume":0.12060000002384186},{"timestamp":1742402520000,"open":517.156,"high":517.156,"low":516.947,"close":516.947,"volume":0.014100000262260437},{"timestamp":1742402580000,"open":517.066,"high":517.066,"low":516.946,"close":516.946,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":516.926,"high":516.927,"low":516.817,"close":516.817,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":516.816,"high":517.106,"low":516.816,"close":516.866,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":516.866,"high":516.866,"low":516.866,"close":516.866,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":516.547,"high":516.697,"low":516.547,"close":516.557,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":516.567,"high":516.567,"low":516.567,"close":516.567,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":516.577,"high":516.577,"low":516.576,"close":516.576,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":516.587,"high":516.607,"low":516.497,"close":516.497,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":516.437,"high":516.447,"low":516.216,"close":516.216,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":516.216,"high":516.216,"low":516.216,"close":516.216,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":516.227,"high":516.526,"low":516.227,"close":516.377,"volume":0.1347000002861023},{"timestamp":1742403300000,"open":516.526,"high":516.526,"low":516.386,"close":516.417,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":516.396,"high":516.407,"low":516.146,"close":516.146,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":516.036,"high":516.036,"low":515.987,"close":516.027,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":515.987,"high":516.037,"low":515.987,"close":516.037,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":515.986,"high":516.047,"low":515.986,"close":516.047,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":516.107,"high":516.137,"low":516.046,"close":516.137,"volume":0.05460000038146973},{"timestamp":1742403660000,"open":516.146,"high":516.206,"low":516.046,"close":516.206,"volume":0.08009999990463257},{"timestamp":1742403720000,"open":516.166,"high":516.226,"low":515.236,"close":515.236,"volume":0.1542000025510788},{"timestamp":1742403780000,"open":515.646,"high":515.677,"low":515.237,"close":515.677,"volume":0.08009999990463257},{"timestamp":1742403840000,"open":515.686,"high":515.697,"low":515.236,"close":515.386,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":515.396,"high":515.406,"low":515.396,"close":515.406,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":515.406,"high":515.406,"low":515.126,"close":515.156,"volume":0.11460000276565552},{"timestamp":1742404020000,"open":515.536,"high":515.536,"low":515.186,"close":515.236,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":515.247,"high":515.247,"low":515.236,"close":515.237,"volume":0.10559999942779541},{"timestamp":1742404140000,"open":515.306,"high":515.356,"low":515.236,"close":515.356,"volume":0.11969999969005585},{"timestamp":1742404200000,"open":515.407,"high":515.407,"low":515.226,"close":515.227,"volume":0.15839999914169312},{"timestamp":1742404260000,"open":515.226,"high":515.227,"low":515.016,"close":515.117,"volume":0.26489999890327454},{"timestamp":1742404320000,"open":515.016,"high":515.116,"low":514.256,"close":514.256,"volume":0.16740000247955322},{"timestamp":1742404440000,"open":514.256,"high":514.256,"low":514.007,"close":514.007,"volume":0.08820000290870667},{"timestamp":1742404500000,"open":514.006,"high":514.006,"low":513.896,"close":513.917,"volume":0.08910000324249268},{"timestamp":1742404560000,"open":513.917,"high":513.917,"low":513.686,"close":513.696,"volume":0.12780000269412994},{"timestamp":1742404620000,"open":513.697,"high":513.697,"low":513.697,"close":513.697,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":513.707,"high":513.707,"low":513.686,"close":513.686,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":513.576,"high":513.837,"low":513.576,"close":513.837,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":513.766,"high":513.786,"low":513.766,"close":513.786,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":513.786,"high":513.786,"low":513.576,"close":513.576,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":513.386,"high":513.556,"low":513.357,"close":513.556,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":513.666,"high":513.767,"low":513.666,"close":513.767,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":513.557,"high":513.557,"low":513.556,"close":513.556,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":513.847,"high":513.976,"low":513.546,"close":513.877,"volume":0.0414000004529953},{"timestamp":1742405160000,"open":513.877,"high":513.916,"low":513.696,"close":513.707,"volume":0.11640000343322754},{"timestamp":1742405220000,"open":513.706,"high":513.707,"low":513.706,"close":513.707,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":513.687,"high":513.717,"low":513.686,"close":513.717,"volume":0.14100000262260437},{"timestamp":1742405340000,"open":513.716,"high":513.726,"low":513.576,"close":513.576,"volume":0.08100000023841858},{"timestamp":1742405400000,"open":513.727,"high":513.727,"low":513.576,"close":513.577,"volume":0.06270000338554382},{"timestamp":1742405460000,"open":513.577,"high":513.577,"low":513.477,"close":513.477,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":513.486,"high":513.987,"low":513.486,"close":513.987,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":513.696,"high":513.996,"low":513.616,"close":513.647,"volume":0.06270000338554382},{"timestamp":1742405640000,"open":513.687,"high":513.727,"low":513.687,"close":513.727,"volume":0.04050000011920929},{"timestamp":1742405700000,"open":513.737,"high":513.757,"low":513.737,"close":513.757,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":513.767,"high":514.217,"low":513.767,"close":514.217,"volume":0.12060000002384186},{"timestamp":1742405820000,"open":514.227,"high":514.277,"low":514.227,"close":514.277,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":514.327,"high":514.517,"low":514.327,"close":514.396,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":514.397,"high":514.577,"low":514.396,"close":514.577,"volume":0.093299999833107},{"timestamp":1742406060000,"open":514.517,"high":514.527,"low":514.517,"close":514.527,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":514.516,"high":514.536,"low":514.507,"close":514.536,"volume":0.061799999326467514},{"timestamp":1742406180000,"open":514.547,"high":514.547,"low":514.547,"close":514.547,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":514.657,"high":514.657,"low":514.186,"close":514.186,"volume":0.3174000084400177},{"timestamp":1742406300000,"open":514.187,"high":514.187,"low":514.006,"close":514.006,"volume":0.10140000283718109},{"timestamp":1742406360000,"open":514.046,"high":514.526,"low":514.046,"close":514.247,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":514.247,"high":514.256,"low":514.216,"close":514.217,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":514.217,"high":514.217,"low":513.776,"close":513.776,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":513.777,"high":513.777,"low":513.776,"close":513.776,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":513.776,"high":514.207,"low":513.776,"close":514.186,"volume":0.21209999918937683},{"timestamp":1742406660000,"open":514.197,"high":514.197,"low":514.187,"close":514.187,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":514.187,"high":514.187,"low":513.936,"close":513.936,"volume":0.061799999326467514},{"timestamp":1742406780000,"open":513.937,"high":514.287,"low":513.937,"close":514.016,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":513.977,"high":514.066,"low":513.977,"close":514.066,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":513.997,"high":513.997,"low":513.997,"close":513.997,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":514.066,"high":514.126,"low":514.066,"close":514.126,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":514.437,"high":514.647,"low":514.386,"close":514.646,"volume":0.12960000336170197},{"timestamp":1742407080000,"open":514.456,"high":514.466,"low":514.456,"close":514.466,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":514.457,"high":514.466,"low":513.497,"close":513.497,"volume":0.14100000262260437},{"timestamp":1742407200000,"open":513.126,"high":514.776,"low":513.126,"close":514.397,"volume":0.09960000216960907},{"timestamp":1742407260000,"open":514.406,"high":514.786,"low":514.386,"close":514.386,"volume":0.05460000038146973},{"timestamp":1742407320000,"open":514.297,"high":514.747,"low":514.297,"close":514.747,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":514.646,"high":515.256,"low":514.646,"close":514.816,"volume":0.06780000030994415},{"timestamp":1742407440000,"open":514.827,"high":514.836,"low":514.826,"close":514.836,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":514.837,"high":514.847,"low":514.387,"close":514.516,"volume":0.18569999933242798},{"timestamp":1742407560000,"open":514.516,"high":514.637,"low":514.516,"close":514.637,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":514.646,"high":514.847,"low":514.297,"close":514.706,"volume":0.10740000009536743},{"timestamp":1742407680000,"open":515.116,"high":515.116,"low":514.836,"close":514.846,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":514.857,"high":514.877,"low":514.857,"close":514.877,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":514.876,"high":514.876,"low":514.366,"close":514.366,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":514.396,"high":514.577,"low":514.396,"close":514.577,"volume":0.06780000030994415},{"timestamp":1742407920000,"open":514.586,"high":514.826,"low":514.586,"close":514.707,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":514.726,"high":514.736,"low":514.336,"close":514.336,"volume":0.093299999833107},{"timestamp":1742408040000,"open":514.377,"high":514.507,"low":514.377,"close":514.416,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":514.426,"high":514.637,"low":514.426,"close":514.637,"volume":0.24120000004768372},{"timestamp":1742408160000,"open":514.647,"high":515.177,"low":514.436,"close":515.176,"volume":0.2712000012397766},{"timestamp":1742408220000,"open":515.176,"high":515.176,"low":514.827,"close":514.947,"volume":0.14669999480247498},{"timestamp":1742408340000,"open":514.827,"high":514.857,"low":514.267,"close":514.267,"volume":0.4896000027656555},{"timestamp":1742408400000,"open":514.496,"high":514.496,"low":514.026,"close":514.047,"volume":0.16410000622272491},{"timestamp":1742408460000,"open":514.016,"high":514.016,"low":513.637,"close":513.997,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":514.227,"high":514.646,"low":514.226,"close":514.336,"volume":0.10740000009536743},{"timestamp":1742408640000,"open":514.347,"high":514.506,"low":514.346,"close":514.506,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":514.507,"high":514.507,"low":514.316,"close":514.466,"volume":0.1428000032901764},{"timestamp":1742408760000,"open":514.276,"high":514.366,"low":513.996,"close":514.026,"volume":0.1542000025510788},{"timestamp":1742408820000,"open":514.037,"high":514.037,"low":514.037,"close":514.037,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":514.037,"high":514.037,"low":513.047,"close":513.616,"volume":0.22110000252723694},{"timestamp":1742408940000,"open":513.616,"high":513.867,"low":513.066,"close":513.767,"volume":0.07680000364780426},{"timestamp":1742409000000,"open":514.057,"high":514.306,"low":513.256,"close":514.177,"volume":0.06449999660253525},{"timestamp":1742409060000,"open":514.187,"high":514.667,"low":514.187,"close":514.667,"volume":0.10740000009536743},{"timestamp":1742409120000,"open":514.587,"high":514.787,"low":514.587,"close":514.786,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":514.797,"high":514.807,"low":514.186,"close":514.186,"volume":0.2079000025987625},{"timestamp":1742409240000,"open":514.177,"high":514.187,"low":514.176,"close":514.186,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":514.197,"high":514.436,"low":514.197,"close":514.436,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":514.317,"high":514.356,"low":514.317,"close":514.356,"volume":0.014999999664723873},{"timestamp":1742409480000,"open":514.366,"high":514.367,"low":514.266,"close":514.267,"volume":0.0494999997317791},{"timestamp":1742409540000,"open":514.087,"high":514.487,"low":514.086,"close":514.117,"volume":0.11309999972581863},{"timestamp":1742409600000,"open":514.136,"high":514.157,"low":513.956,"close":513.956,"volume":0.10140000283718109},{"timestamp":1742409660000,"open":513.926,"high":513.926,"low":513.917,"close":513.917,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":513.877,"high":514.457,"low":513.876,"close":513.997,"volume":0.20190000534057617},{"timestamp":1742409840000,"open":514.467,"high":515.036,"low":514.296,"close":514.856,"volume":0.18060000240802765},{"timestamp":1742409900000,"open":514.876,"high":514.876,"low":514.506,"close":514.506,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":514.506,"high":514.506,"low":514.056,"close":514.057,"volume":0.0494999997317791},{"timestamp":1742410020000,"open":514.057,"high":514.057,"low":513.896,"close":513.896,"volume":0.10140000283718109},{"timestamp":1742410080000,"open":513.896,"high":514.307,"low":513.896,"close":513.917,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":513.917,"high":514.306,"low":513.826,"close":513.826,"volume":0.11640000343322754},{"timestamp":1742410200000,"open":513.836,"high":513.857,"low":513.836,"close":513.856,"volume":0.028200000524520874},{"timestamp":1742410260000,"open":513.866,"high":514.49,"low":513.866,"close":514.377,"volume":0.12240000069141388},{"timestamp":1742410320000,"open":514.386,"high":515.077,"low":514.386,"close":514.826,"volume":0.15000000596046448},{"timestamp":1742410380000,"open":514.837,"high":515.247,"low":514.837,"close":515.097,"volume":0.07050000131130219},{"timestamp":1742410440000,"open":515.127,"high":515.157,"low":514.826,"close":514.846,"volume":0.12030000239610672},{"timestamp":1742410500000,"open":514.837,"high":514.997,"low":514.456,"close":514.966,"volume":0.1412999927997589},{"timestamp":1742410560000,"open":514.966,"high":515.327,"low":514.776,"close":514.786,"volume":0.12330000102519989},{"timestamp":1742410620000,"open":514.856,"high":515.167,"low":514.856,"close":514.926,"volume":0.094200000166893},{"timestamp":1742410680000,"open":514.946,"high":514.947,"low":514.837,"close":514.947,"volume":0.11879999935626984},{"timestamp":1742410740000,"open":514.837,"high":514.967,"low":514.836,"close":514.836,"volume":0.08100000023841858},{"timestamp":1742410800000,"open":514.946,"high":515.386,"low":514.946,"close":515.337,"volume":0.1242000013589859},{"timestamp":1742410860000,"open":515.537,"high":515.556,"low":515.347,"close":515.386,"volume":0.15690000355243683},{"timestamp":1742410920000,"open":515.347,"high":515.497,"low":515.346,"close":515.346,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":515.346,"high":515.596,"low":515.346,"close":515.406,"volume":0.093299999833107},{"timestamp":1742411040000,"open":515.406,"high":515.597,"low":515.406,"close":515.597,"volume":0.08100000023841858},{"timestamp":1742411100000,"open":515.607,"high":515.876,"low":515.356,"close":515.666,"volume":0.1746000051498413},{"timestamp":1742411160000,"open":515.677,"high":515.677,"low":515.317,"close":515.536,"volume":0.10140000283718109},{"timestamp":1742411220000,"open":515.536,"high":515.827,"low":515.316,"close":515.817,"volume":0.16949999332427979},{"timestamp":1742411280000,"open":515.826,"high":516.126,"low":515.826,"close":515.996,"volume":0.04320000112056732},{"timestamp":1742411340000,"open":516.086,"high":516.876,"low":516.077,"close":516.876,"volume":0.18359999358654022},{"timestamp":1742411400000,"open":516.877,"high":517.417,"low":516.877,"close":517.316,"volume":0.1761000007390976},{"timestamp":1742411460000,"open":517.347,"high":517.407,"low":516.847,"close":516.997,"volume":0.18809999525547028},{"timestamp":1742411520000,"open":517.156,"high":517.326,"low":516.767,"close":517.006,"volume":0.18240000307559967},{"timestamp":1742411580000,"open":517.017,"high":517.226,"low":516.627,"close":516.777,"volume":0.225600004196167},{"timestamp":1742411640000,"open":516.887,"high":517.546,"low":516.887,"close":517.207,"volume":0.11010000109672546},{"timestamp":1742411700000,"open":517.187,"high":517.306,"low":517.186,"close":517.287,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":517.287,"high":517.287,"low":516.656,"close":516.657,"volume":0.19470000267028809},{"timestamp":1742411820000,"open":516.657,"high":516.657,"low":516.656,"close":516.656,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":516.787,"high":517.427,"low":516.787,"close":517.177,"volume":0.1469999998807907},{"timestamp":1742411940000,"open":517.176,"high":517.176,"low":517.176,"close":517.176,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":517.177,"high":517.177,"low":516.687,"close":516.746,"volume":0.12870000302791595},{"timestamp":1742412060000,"open":516.747,"high":517.172,"low":516.747,"close":517.117,"volume":0.06870000064373016},{"timestamp":1742412120000,"open":516.956,"high":516.956,"low":516.886,"close":516.887,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":516.887,"high":516.897,"low":516.877,"close":516.897,"volume":0.07590000331401825},{"timestamp":1742412240000,"open":516.926,"high":517.407,"low":516.926,"close":517.176,"volume":0.11969999969005585},{"timestamp":1742412300000,"open":517.216,"high":517.216,"low":517.156,"close":517.157,"volume":0.0494999997317791},{"timestamp":1742412360000,"open":517.156,"high":517.49,"low":517.026,"close":517.396,"volume":0.11550000309944153},{"timestamp":1742412420000,"open":517.417,"high":517.417,"low":517.016,"close":517.017,"volume":0.12870000302791595},{"timestamp":1742412480000,"open":517.016,"high":517.297,"low":517.016,"close":517.017,"volume":0.1103999987244606},{"timestamp":1742412540000,"open":517.017,"high":517.266,"low":516.827,"close":517.266,"volume":0.053700000047683716},{"timestamp":1742412600000,"open":517.266,"high":517.526,"low":517.266,"close":517.387,"volume":0.093299999833107},{"timestamp":1742412660000,"open":517.267,"high":517.267,"low":516.306,"close":516.926,"volume":0.22200000286102295},{"timestamp":1742412720000,"open":516.936,"high":517.466,"low":516.936,"close":517.317,"volume":0.13650000095367432},{"timestamp":1742412780000,"open":517.326,"high":517.786,"low":517.317,"close":517.697,"volume":0.12330000102519989},{"timestamp":1742412840000,"open":517.817,"high":517.957,"low":517.817,"close":517.957,"volume":0.0414000004529953},{"timestamp":1742412900000,"open":517.996,"high":518.277,"low":517.616,"close":517.616,"volume":0.18479999899864197},{"timestamp":1742412960000,"open":517.616,"high":518.007,"low":517.577,"close":518.006,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":518.276,"high":518.417,"low":518.096,"close":518.406,"volume":0.15929999947547913},{"timestamp":1742413080000,"open":518.596,"high":518.596,"low":518.146,"close":518.436,"volume":0.186599999666214},{"timestamp":1742413140000,"open":518.437,"high":518.437,"low":518.146,"close":518.356,"volume":0.1979999989271164},{"timestamp":1742413200000,"open":518.307,"high":518.307,"low":517.497,"close":517.996,"volume":0.3540000021457672},{"timestamp":1742413260000,"open":517.996,"high":518.527,"low":517.996,"close":518.527,"volume":0.11100000143051147},{"timestamp":1742413320000,"open":518.517,"high":518.517,"low":517.916,"close":518.377,"volume":0.27059999108314514},{"timestamp":1742413380000,"open":518.377,"high":518.617,"low":518.326,"close":518.326,"volume":0.1460999995470047},{"timestamp":1742413440000,"open":518.326,"high":518.836,"low":517.887,"close":518.277,"volume":0.1965000033378601},{"timestamp":1742413500000,"open":518.477,"high":519.677,"low":518.277,"close":519.547,"volume":0.22920000553131104},{"timestamp":1742413560000,"open":519.546,"high":519.546,"low":518.586,"close":518.846,"volume":0.17910000681877136},{"timestamp":1742413620000,"open":518.847,"high":518.847,"low":518.416,"close":518.416,"volume":0.18479999899864197},{"timestamp":1742413680000,"open":518.417,"high":518.447,"low":518.296,"close":518.437,"volume":0.18569999933242798},{"timestamp":1742413740000,"open":518.436,"high":518.507,"low":518.296,"close":518.297,"volume":0.15479999780654907},{"timestamp":1742413800000,"open":518.19,"high":518.19,"low":516.247,"close":517.287,"volume":0.36149999499320984},{"timestamp":1742413860000,"open":517.287,"high":517.766,"low":516.836,"close":517.416,"volume":0.31200000643730164},{"timestamp":1742413920000,"open":517.467,"high":517.577,"low":517.467,"close":517.576,"volume":0.06780000030994415},{"timestamp":1742413980000,"open":517.586,"high":518.286,"low":517.566,"close":518.286,"volume":0.2184000015258789},{"timestamp":1742414040000,"open":518.356,"high":518.646,"low":517.997,"close":518.457,"volume":0.22709999978542328},{"timestamp":1742414100000,"open":518.627,"high":518.866,"low":517.716,"close":517.817,"volume":0.6348000168800354},{"timestamp":1742414160000,"open":518.017,"high":518.346,"low":517.817,"close":518.346,"volume":0.08820000290870667},{"timestamp":1742414220000,"open":518.096,"high":518.376,"low":517.667,"close":518.247,"volume":0.44999998807907104},{"timestamp":1742414280000,"open":518.377,"high":518.497,"low":518.136,"close":518.137,"volume":0.4316999912261963},{"timestamp":1742414340000,"open":517.926,"high":518.447,"low":517.917,"close":518.356,"volume":0.4778999984264374}]