[{"timestamp":1742391000000,"open":509.137,"high":509.137,"low":508.306,"close":508.306,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":507.626,"high":509.146,"low":507.416,"close":507.416,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":506.757,"high":508.567,"low":506.756,"close":506.756,"volume":0.10140000283718109},{"timestamp":1742391240000,"open":506.907,"high":509.446,"low":506.756,"close":506.956,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":509.156,"high":509.157,"low":505.996,"close":505.996,"volume":0.13199999928474426},{"timestamp":1742391360000,"open":505.997,"high":508.377,"low":505.997,"close":508.377,"volume":0.11879999935626984},{"timestamp":1742391420000,"open":508.376,"high":508.376,"low":505.256,"close":507.507,"volume":0.07500000298023224},{"timestamp":1742391480000,"open":507.507,"high":508.717,"low":506.036,"close":506.446,"volume":0.09239999949932098},{"timestamp":1742391540000,"open":506.057,"high":508.226,"low":506.056,"close":507.106,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":508.517,"high":509.067,"low":508.517,"close":509.067,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":508.566,"high":509.386,"low":508.566,"close":509.386,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":509.386,"high":509.397,"low":509.257,"close":509.397,"volume":0.04859999939799309},{"timestamp":1742391780000,"open":509.396,"high":509.396,"low":508.587,"close":508.587,"volume":0.04859999939799309},{"timestamp":1742391840000,"open":507.847,"high":507.847,"low":507.846,"close":507.846,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":507.846,"high":507.846,"low":507.846,"close":507.846,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":507.997,"high":507.997,"low":507.997,"close":507.997,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":507.997,"high":507.997,"low":506.046,"close":506.046,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":505.966,"high":505.966,"low":505.966,"close":505.966,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":505.967,"high":506.126,"low":505.146,"close":505.146,"volume":0.14100000262260437},{"timestamp":1742392200000,"open":505.657,"high":505.687,"low":505.146,"close":505.146,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":505.147,"high":505.147,"low":505.146,"close":505.146,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":505.667,"high":505.697,"low":505.146,"close":505.146,"volume":0.11879999935626984},{"timestamp":1742392380000,"open":505.197,"high":505.197,"low":505.146,"close":505.147,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":505.146,"high":505.366,"low":505.146,"close":505.146,"volume":0.23759999871253967},{"timestamp":1742392500000,"open":506.047,"high":506.936,"low":506.046,"close":506.606,"volume":0.1979999989271164},{"timestamp":1742392560000,"open":506.607,"high":506.607,"low":505.147,"close":505.147,"volume":0.07500000298023224},{"timestamp":1742392620000,"open":506.586,"high":506.587,"low":505.146,"close":505.146,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":505.146,"high":507.517,"low":505.146,"close":505.507,"volume":0.14100000262260437},{"timestamp":1742392740000,"open":505.916,"high":507.127,"low":505.507,"close":505.507,"volume":0.13199999928474426},{"timestamp":1742392800000,"open":507.686,"high":508.846,"low":507.686,"close":508.846,"volume":0.1451999992132187},{"timestamp":1742392860000,"open":508.557,"high":508.557,"low":507.796,"close":507.796,"volume":0.41819998621940613},{"timestamp":1742392920000,"open":508.367,"high":508.656,"low":506.716,"close":506.716,"volume":0.23759999871253967},{"timestamp":1742392980000,"open":506.716,"high":506.717,"low":506.716,"close":506.716,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":506.716,"high":506.716,"low":506.716,"close":506.716,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":507.426,"high":507.936,"low":506.716,"close":507.716,"volume":0.11879999935626984},{"timestamp":1742393160000,"open":507.717,"high":507.747,"low":506.716,"close":507.746,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":506.717,"high":507.766,"low":506.716,"close":506.717,"volume":0.11879999935626984},{"timestamp":1742393280000,"open":506.717,"high":506.717,"low":505.486,"close":505.496,"volume":0.1542000025510788},{"timestamp":1742393340000,"open":505.497,"high":506.377,"low":505.497,"close":506.367,"volume":0.10559999942779541},{"timestamp":1742393400000,"open":505.847,"high":505.847,"low":505.846,"close":505.846,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":505.846,"high":506.037,"low":505.826,"close":506.037,"volume":0.10140000283718109},{"timestamp":1742393520000,"open":506.036,"high":506.147,"low":506.006,"close":506.006,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":506.006,"high":506.987,"low":506.006,"close":506.246,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":506.766,"high":506.767,"low":506.766,"close":506.767,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":506.766,"high":507.466,"low":506.426,"close":506.837,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":506.836,"high":506.857,"low":506.607,"close":506.607,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":506.606,"high":506.606,"low":506.606,"close":506.606,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":507.167,"high":507.167,"low":506.607,"close":507.097,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":507.767,"high":507.767,"low":507.096,"close":507.096,"volume":0.11879999935626984},{"timestamp":1742394060000,"open":507.096,"high":507.727,"low":506.607,"close":507.566,"volume":0.09239999949932098},{"timestamp":1742394120000,"open":507.566,"high":507.567,"low":507.566,"close":507.566,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":507.567,"high":507.877,"low":507.567,"close":507.877,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":507.877,"high":507.877,"low":507.566,"close":507.566,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":507.567,"high":508.036,"low":507.567,"close":507.567,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":507.756,"high":507.926,"low":507.756,"close":507.926,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":507.767,"high":507.866,"low":507.366,"close":507.366,"volume":0.11460000276565552},{"timestamp":1742394480000,"open":507.106,"high":507.647,"low":507.006,"close":507.007,"volume":0.12359999865293503},{"timestamp":1742394540000,"open":507.007,"high":507.007,"low":507.006,"close":507.007,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":507.487,"high":507.487,"low":507.006,"close":507.007,"volume":0.17159999907016754},{"timestamp":1742394660000,"open":507.246,"high":507.246,"low":506.757,"close":506.757,"volume":0.11460000276565552},{"timestamp":1742394720000,"open":506.756,"high":507.006,"low":506.756,"close":507.006,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":507.007,"high":507.007,"low":507.007,"close":507.007,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":507.007,"high":507.007,"low":506.997,"close":506.997,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":507.127,"high":507.146,"low":506.996,"close":506.997,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":507.157,"high":507.167,"low":505.756,"close":505.756,"volume":0.19380000233650208},{"timestamp":1742395080000,"open":505.757,"high":505.757,"low":505.757,"close":505.757,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":505.757,"high":506.257,"low":505.757,"close":506.256,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":506.257,"high":506.257,"low":505.757,"close":506.057,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":505.756,"high":505.757,"low":505.756,"close":505.756,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":505.986,"high":505.987,"low":505.526,"close":505.646,"volume":0.04859999939799309},{"timestamp":1742395380000,"open":505.646,"high":505.897,"low":505.096,"close":505.556,"volume":0.22439999878406525},{"timestamp":1742395440000,"open":505.556,"high":505.556,"low":505.556,"close":505.556,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":505.557,"high":505.957,"low":505.556,"close":505.957,"volume":0.10559999942779541},{"timestamp":1742395560000,"open":505.957,"high":506.986,"low":505.957,"close":506.986,"volume":0.2639999985694885},{"timestamp":1742395620000,"open":506.987,"high":507.807,"low":506.986,"close":507.807,"volume":0.1979999989271164},{"timestamp":1742395680000,"open":507.997,"high":507.997,"low":506.996,"close":507.316,"volume":0.12780000269412994},{"timestamp":1742395740000,"open":507.316,"high":507.316,"low":507.316,"close":507.316,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":507.316,"high":507.656,"low":507.316,"close":507.656,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":507.567,"high":507.567,"low":506.746,"close":506.746,"volume":0.03539999946951866},{"timestamp":1742395920000,"open":506.287,"high":506.877,"low":506.287,"close":506.877,"volume":0.27720001339912415},{"timestamp":1742395980000,"open":506.876,"high":506.896,"low":506.876,"close":506.876,"volume":0.09239999949932098},{"timestamp":1742396040000,"open":506.877,"high":506.907,"low":506.876,"close":506.876,"volume":0.15839999914169312},{"timestamp":1742396100000,"open":506.876,"high":507.026,"low":506.876,"close":506.877,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":506.876,"high":507.427,"low":506.876,"close":506.877,"volume":0.10559999942779541},{"timestamp":1742396220000,"open":507.177,"high":507.297,"low":507.176,"close":507.176,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":507.297,"high":507.297,"low":506.876,"close":506.876,"volume":0.11879999935626984},{"timestamp":1742396340000,"open":507.436,"high":507.437,"low":506.876,"close":507.437,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":506.876,"high":507.357,"low":506.876,"close":507.357,"volume":0.10140000283718109},{"timestamp":1742396460000,"open":506.876,"high":507.707,"low":506.876,"close":507.707,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":507.706,"high":507.927,"low":507.697,"close":507.697,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":507.797,"high":507.807,"low":507.796,"close":507.806,"volume":0.1451999992132187},{"timestamp":1742396640000,"open":507.807,"high":507.807,"low":507.806,"close":507.806,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":507.827,"high":507.837,"low":506.927,"close":506.927,"volume":0.15839999914169312},{"timestamp":1742396760000,"open":506.926,"high":507.027,"low":506.926,"close":507.027,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":507.027,"high":507.267,"low":506.926,"close":506.927,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":506.926,"high":506.926,"low":506.926,"close":506.926,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":506.927,"high":507.177,"low":506.927,"close":507.177,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":507.176,"high":507.177,"low":506.106,"close":506.106,"volume":0.07500000298023224},{"timestamp":1742397060000,"open":506.106,"high":506.106,"low":505.997,"close":505.997,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":506.407,"high":506.407,"low":506.407,"close":506.407,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":506.217,"high":506.217,"low":506.217,"close":506.217,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":506.486,"high":506.737,"low":505.996,"close":506.166,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":506.166,"high":506.287,"low":505.996,"close":506.287,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":506.296,"high":506.486,"low":506.286,"close":506.287,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":506.286,"high":506.496,"low":506.286,"close":506.287,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":506.286,"high":506.287,"low":505.996,"close":506.286,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":506.287,"high":506.297,"low":506.286,"close":506.297,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":506.286,"high":506.396,"low":505.996,"close":505.996,"volume":0.1451999992132187},{"timestamp":1742397840000,"open":505.997,"high":505.997,"low":505.996,"close":505.997,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":505.626,"high":505.697,"low":505.526,"close":505.677,"volume":0.18479999899864197},{"timestamp":1742397960000,"open":505.717,"high":505.746,"low":505.526,"close":505.526,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":505.416,"high":505.486,"low":505.286,"close":505.486,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":505.487,"high":505.487,"low":505.447,"close":505.447,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":505.447,"high":505.447,"low":505.446,"close":505.447,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":505.487,"high":506.517,"low":505.487,"close":505.886,"volume":0.1542000025510788},{"timestamp":1742398260000,"open":506.197,"high":506.197,"low":505.886,"close":505.886,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":505.806,"high":505.837,"low":505.806,"close":505.836,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":505.836,"high":506.446,"low":505.836,"close":506.396,"volume":0.10559999942779541},{"timestamp":1742398440000,"open":506.397,"high":506.397,"low":506.196,"close":506.196,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":505.997,"high":505.997,"low":505.996,"close":505.996,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":505.996,"high":505.996,"low":505.996,"close":505.996,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":505.997,"high":505.997,"low":505.996,"close":505.996,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":505.997,"high":505.997,"low":505.996,"close":505.997,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":505.837,"high":505.997,"low":505.836,"close":505.997,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":505.996,"high":505.996,"low":505.836,"close":505.836,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":505.997,"high":505.997,"low":505.986,"close":505.996,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":505.997,"high":505.997,"low":505.796,"close":505.996,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":505.997,"high":506.177,"low":505.996,"close":506.177,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":506.176,"high":506.176,"low":505.036,"close":505.036,"volume":0.061799999326467514},{"timestamp":1742399100000,"open":505.036,"high":505.176,"low":505.036,"close":505.176,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":505.097,"high":505.197,"low":505.097,"close":505.187,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":505.656,"high":505.656,"low":505.287,"close":505.337,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":505.346,"high":505.346,"low":505.346,"close":505.346,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":505.237,"high":505.497,"low":505.236,"close":505.497,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":505.467,"high":506.216,"low":505.467,"close":506.216,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":506.217,"high":506.217,"low":506.216,"close":506.216,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":506.497,"high":506.497,"low":506.186,"close":506.436,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":506.317,"high":506.327,"low":506.317,"close":506.327,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":505.987,"high":506.117,"low":505.986,"close":506.047,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":505.996,"high":506.087,"low":505.996,"close":506.087,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":505.996,"high":505.997,"low":505.986,"close":505.997,"volume":0.13199999928474426},{"timestamp":1742399880000,"open":506.657,"high":506.657,"low":506.016,"close":506.167,"volume":0.15839999914169312},{"timestamp":1742399940000,"open":506.437,"high":506.577,"low":506.437,"close":506.577,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":506.576,"high":506.686,"low":506.576,"close":506.576,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":506.436,"high":506.436,"low":506.436,"close":506.436,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":506.436,"high":506.436,"low":506.436,"close":506.436,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":506.437,"high":507.176,"low":506.436,"close":507.176,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":507.266,"high":507.567,"low":507.266,"close":507.427,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":507.267,"high":507.507,"low":507.267,"close":507.506,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":507.657,"high":507.957,"low":507.657,"close":507.777,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":507.767,"high":507.996,"low":507.766,"close":507.996,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":508.126,"high":508.157,"low":508.126,"close":508.157,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":508.186,"high":508.456,"low":508.186,"close":508.406,"volume":0.10559999942779541},{"timestamp":1742400600000,"open":508.407,"high":508.746,"low":508.406,"close":508.596,"volume":0.1451999992132187},{"timestamp":1742400660000,"open":508.606,"high":508.696,"low":508.567,"close":508.567,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":508.546,"high":508.546,"low":508.216,"close":508.216,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":508.216,"high":508.226,"low":508.216,"close":508.226,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":508.447,"high":508.447,"low":508.447,"close":508.447,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":508.446,"high":508.696,"low":508.246,"close":508.696,"volume":0.10140000283718109},{"timestamp":1742401020000,"open":508.726,"high":509.077,"low":508.726,"close":509.077,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":509.106,"high":509.106,"low":509.106,"close":509.106,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":509.107,"high":509.186,"low":509.107,"close":509.186,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":509.037,"high":509.037,"low":508.706,"close":508.716,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":508.316,"high":508.466,"low":508.316,"close":508.446,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":508.337,"high":508.527,"low":508.327,"close":508.527,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":508.527,"high":508.527,"low":508.457,"close":508.467,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":508.476,"high":508.477,"low":508.476,"close":508.476,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":508.576,"high":508.576,"low":508.477,"close":508.477,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":508.476,"high":508.476,"low":508.476,"close":508.476,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":508.477,"high":508.486,"low":508.386,"close":508.387,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":508.387,"high":508.487,"low":508.386,"close":508.487,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":508.497,"high":508.927,"low":508.497,"close":508.606,"volume":0.16740000247955322},{"timestamp":1742401800000,"open":508.606,"high":508.607,"low":508.566,"close":508.566,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":507.247,"high":507.766,"low":507.247,"close":507.766,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":507.767,"high":507.767,"low":507.176,"close":507.177,"volume":0.04859999939799309},{"timestamp":1742402040000,"open":507.177,"high":507.177,"low":507.176,"close":507.176,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":507.177,"high":507.387,"low":507.177,"close":507.387,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":507.386,"high":507.386,"low":507.126,"close":507.127,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":507.127,"high":507.196,"low":507.126,"close":507.127,"volume":0.07500000298023224},{"timestamp":1742402280000,"open":507.126,"high":507.126,"low":507.126,"close":507.126,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":507.127,"high":507.127,"low":507.126,"close":507.126,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":507.296,"high":507.296,"low":507.296,"close":507.296,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":507.296,"high":507.296,"low":507.127,"close":507.127,"volume":0.022199999541044235},{"timestamp":1742402640000,"open":507.126,"high":507.126,"low":507.126,"close":507.126,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":506.836,"high":506.836,"low":506.836,"close":506.836,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":506.836,"high":506.836,"low":506.836,"close":506.836,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":506.836,"high":506.836,"low":506.836,"close":506.836,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":506.837,"high":506.837,"low":506.837,"close":506.837,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":506.836,"high":506.837,"low":506.836,"close":506.837,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":506.896,"high":506.896,"low":506.457,"close":506.457,"volume":0.07500000298023224},{"timestamp":1742403180000,"open":506.456,"high":507.077,"low":506.456,"close":506.587,"volume":0.08820000290870667},{"timestamp":1742403240000,"open":506.656,"high":506.666,"low":506.656,"close":506.666,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":506.667,"high":506.667,"low":506.666,"close":506.666,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":506.897,"high":506.897,"low":506.897,"close":506.897,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":506.897,"high":506.897,"low":506.677,"close":506.677,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":506.686,"high":506.686,"low":506.686,"close":506.686,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":506.676,"high":507.206,"low":506.676,"close":507.206,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":507.127,"high":507.226,"low":507.127,"close":507.226,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":506.916,"high":506.926,"low":506.916,"close":506.926,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":506.917,"high":506.997,"low":506.917,"close":506.997,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":507.206,"high":507.207,"low":507.206,"close":507.207,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":507.007,"high":507.146,"low":507.007,"close":507.146,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":507.147,"high":507.356,"low":507.146,"close":507.277,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":507.146,"high":507.286,"low":506.996,"close":507.006,"volume":0.11460000276565552},{"timestamp":1742404020000,"open":507.197,"high":507.197,"low":507.197,"close":507.197,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":507.007,"high":507.007,"low":506.586,"close":506.867,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":506.866,"high":506.887,"low":506.866,"close":506.887,"volume":0.031199999153614044},{"timestamp":1742404200000,"open":506.886,"high":506.886,"low":506.736,"close":506.736,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":506.736,"high":506.736,"low":506.736,"close":506.736,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":506.737,"high":507.047,"low":506.736,"close":506.736,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":506.736,"high":506.736,"low":506.677,"close":506.677,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":506.706,"high":506.706,"low":506.586,"close":506.587,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":506.806,"high":506.806,"low":506.806,"close":506.806,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":506.587,"high":506.587,"low":506.587,"close":506.587,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":507.456,"high":507.457,"low":507.456,"close":507.457,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":506.597,"high":507.006,"low":506.597,"close":506.597,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":506.997,"high":506.997,"low":506.997,"close":506.997,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":507.156,"high":507.156,"low":507.016,"close":507.016,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":506.996,"high":507.027,"low":506.996,"close":507.027,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":507.026,"high":507.296,"low":507.026,"close":507.296,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":507.296,"high":507.296,"low":507.296,"close":507.296,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":507.297,"high":507.647,"low":507.297,"close":507.547,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":507.546,"high":507.616,"low":507.296,"close":507.296,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":507.296,"high":507.296,"low":507.296,"close":507.296,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":507.296,"high":507.296,"low":507.296,"close":507.296,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":507.406,"high":507.406,"low":507.406,"close":507.406,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":507.406,"high":507.587,"low":507.406,"close":507.586,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":507.597,"high":508.387,"low":507.586,"close":508.387,"volume":0.17159999907016754},{"timestamp":1742405820000,"open":508.377,"high":508.377,"low":508.376,"close":508.376,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":508.377,"high":508.377,"low":507.947,"close":508.197,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":508.336,"high":508.337,"low":508.336,"close":508.336,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":508.336,"high":508.336,"low":507.946,"close":507.946,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":507.947,"high":507.947,"low":507.946,"close":507.947,"volume":0.13199999928474426},{"timestamp":1742406180000,"open":507.946,"high":508.637,"low":507.946,"close":508.637,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":508.636,"high":508.637,"low":507.946,"close":507.946,"volume":0.14100000262260437},{"timestamp":1742406300000,"open":507.946,"high":507.947,"low":507.946,"close":507.946,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":507.946,"high":507.947,"low":507.946,"close":507.947,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":507.947,"high":507.947,"low":507.476,"close":507.476,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":507.477,"high":507.497,"low":506.756,"close":506.756,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":506.756,"high":506.756,"low":506.756,"close":506.756,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":506.756,"high":506.956,"low":506.756,"close":506.766,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":506.767,"high":506.946,"low":506.767,"close":506.946,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":506.767,"high":506.767,"low":506.767,"close":506.767,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":506.767,"high":506.767,"low":506.766,"close":506.766,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":506.767,"high":507.006,"low":506.766,"close":507.006,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":507.007,"high":507.577,"low":507.006,"close":507.466,"volume":0.15839999914169312},{"timestamp":1742406960000,"open":507.466,"high":507.767,"low":507.466,"close":507.767,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":507.797,"high":507.797,"low":507.766,"close":507.766,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":507.767,"high":507.786,"low":506.767,"close":507.216,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":507.216,"high":507.616,"low":506.756,"close":507.546,"volume":0.22499999403953552},{"timestamp":1742407260000,"open":507.547,"high":507.756,"low":507.546,"close":507.547,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":507.546,"high":507.547,"low":507.546,"close":507.546,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":507.547,"high":508.346,"low":507.547,"close":508.346,"volume":0.14100000262260437},{"timestamp":1742407440000,"open":507.786,"high":508.716,"low":507.786,"close":508.716,"volume":0.10559999942779541},{"timestamp":1742407500000,"open":508.356,"high":508.537,"low":508.356,"close":508.536,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":508.317,"high":508.317,"low":507.786,"close":507.986,"volume":0.1451999992132187},{"timestamp":1742407620000,"open":507.986,"high":508.066,"low":507.786,"close":508.066,"volume":0.04859999939799309},{"timestamp":1742407680000,"open":508.066,"high":508.317,"low":508.066,"close":508.307,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":508.306,"high":508.306,"low":508.306,"close":508.306,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":508.326,"high":508.867,"low":508.326,"close":508.326,"volume":0.09239999949932098},{"timestamp":1742407860000,"open":508.327,"high":508.947,"low":508.327,"close":508.656,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":508.656,"high":508.867,"low":508.327,"close":508.546,"volume":0.13680000603199005},{"timestamp":1742407980000,"open":508.326,"high":508.327,"low":508.326,"close":508.327,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":508.326,"high":508.326,"low":508.326,"close":508.326,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":508.327,"high":508.327,"low":508.327,"close":508.327,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":508.326,"high":508.346,"low":508.326,"close":508.346,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":508.347,"high":508.446,"low":508.347,"close":508.446,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":508.447,"high":508.447,"low":508.336,"close":508.336,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":508.347,"high":508.406,"low":508.297,"close":508.406,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":508.336,"high":508.336,"low":508.336,"close":508.336,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":508.337,"high":508.697,"low":508.337,"close":508.347,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":508.346,"high":509.187,"low":508.346,"close":508.727,"volume":0.1451999992132187},{"timestamp":1742408640000,"open":508.746,"high":509.386,"low":508.746,"close":509.047,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":509.087,"high":509.087,"low":509.086,"close":509.086,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":508.877,"high":509.177,"low":508.876,"close":509.056,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":509.056,"high":509.056,"low":508.896,"close":508.896,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":508.896,"high":509.046,"low":508.896,"close":509.046,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":509.047,"high":509.056,"low":509.047,"close":509.056,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":509.267,"high":509.796,"low":509.146,"close":509.637,"volume":0.13199999928474426},{"timestamp":1742409120000,"open":509.637,"high":510.027,"low":509.637,"close":509.787,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":509.786,"high":509.786,"low":509.626,"close":509.626,"volume":0.03539999946951866},{"timestamp":1742409240000,"open":509.676,"high":510.007,"low":509.676,"close":509.737,"volume":0.14100000262260437},{"timestamp":1742409300000,"open":509.737,"high":509.737,"low":509.676,"close":509.676,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":509.676,"high":509.677,"low":509.676,"close":509.677,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":509.677,"high":509.906,"low":509.676,"close":509.906,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":509.906,"high":510.297,"low":509.676,"close":509.686,"volume":0.12839999794960022},{"timestamp":1742409540000,"open":509.687,"high":510.167,"low":509.687,"close":510.166,"volume":0.09239999949932098},{"timestamp":1742409600000,"open":510.167,"high":510.167,"low":509.996,"close":509.997,"volume":0.06599999964237213},{"timestamp":1742409720000,"open":510.197,"high":510.467,"low":510.197,"close":510.306,"volume":0.07919999957084656},{"timestamp":1742409780000,"open":510.306,"high":510.736,"low":510.306,"close":510.736,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":510.856,"high":511.147,"low":510.856,"close":511.007,"volume":0.1451999992132187},{"timestamp":1742409900000,"open":511.006,"high":511.017,"low":510.996,"close":510.997,"volume":0.11879999935626984},{"timestamp":1742409960000,"open":510.997,"high":510.997,"low":510.996,"close":510.997,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":511.106,"high":511.106,"low":511.016,"close":511.016,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":511.016,"high":511.527,"low":511.016,"close":511.527,"volume":0.06599999964237213},{"timestamp":1742410140000,"open":511.636,"high":511.637,"low":511.607,"close":511.607,"volume":0.09239999949932098},{"timestamp":1742410200000,"open":511.607,"high":511.736,"low":511.607,"close":511.736,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":511.737,"high":511.737,"low":511.736,"close":511.736,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":511.736,"high":511.887,"low":511.736,"close":511.887,"volume":0.07919999957084656},{"timestamp":1742410380000,"open":511.886,"high":512.556,"low":511.856,"close":512.177,"volume":0.11879999935626984},{"timestamp":1742410440000,"open":512.236,"high":512.615,"low":512.176,"close":512.177,"volume":0.08399999886751175},{"timestamp":1742410500000,"open":511.856,"high":512.196,"low":511.856,"close":512.196,"volume":0.10559999942779541},{"timestamp":1742410560000,"open":512.196,"high":512.206,"low":511.857,"close":511.857,"volume":0.07919999957084656},{"timestamp":1742410620000,"open":511.856,"high":512.747,"low":511.856,"close":512.497,"volume":0.11460000276565552},{"timestamp":1742410680000,"open":512.317,"high":512.327,"low":512.316,"close":512.326,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":512.327,"high":512.566,"low":512.326,"close":512.327,"volume":0.15839999914169312},{"timestamp":1742410800000,"open":512.316,"high":512.507,"low":512.316,"close":512.327,"volume":0.15839999914169312},{"timestamp":1742410860000,"open":512.317,"high":512.537,"low":512.317,"close":512.537,"volume":0.11879999935626984},{"timestamp":1742410920000,"open":512.537,"high":512.617,"low":512.536,"close":512.617,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":512.536,"high":512.536,"low":512.536,"close":512.536,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":512.897,"high":513.216,"low":512.537,"close":512.936,"volume":0.17159999907016754},{"timestamp":1742411100000,"open":512.937,"high":513.367,"low":512.806,"close":513.267,"volume":0.1979999989271164},{"timestamp":1742411160000,"open":513.306,"high":513.496,"low":513.236,"close":513.496,"volume":0.19380000233650208},{"timestamp":1742411220000,"open":513.237,"high":513.817,"low":513.237,"close":513.617,"volume":0.06599999964237213},{"timestamp":1742411280000,"open":513.617,"high":513.817,"low":513.616,"close":513.616,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":513.617,"high":513.617,"low":513.617,"close":513.617,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":513.826,"high":514.107,"low":513.616,"close":513.636,"volume":0.23759999871253967},{"timestamp":1742411460000,"open":513.897,"high":513.897,"low":513.516,"close":513.516,"volume":0.12780000269412994},{"timestamp":1742411520000,"open":513.416,"high":513.417,"low":512.796,"close":513.016,"volume":0.1451999992132187},{"timestamp":1742411580000,"open":513.236,"high":513.237,"low":513.016,"close":513.017,"volume":0.10559999942779541},{"timestamp":1742411640000,"open":513.177,"high":513.416,"low":513.166,"close":513.166,"volume":0.18479999899864197},{"timestamp":1742411700000,"open":513.166,"high":513.477,"low":513.166,"close":513.477,"volume":0.15839999914169312},{"timestamp":1742411760000,"open":513.476,"high":513.656,"low":513.316,"close":513.317,"volume":0.11460000276565552},{"timestamp":1742411820000,"open":513.167,"high":513.167,"low":513.156,"close":513.156,"volume":0.16740000247955322},{"timestamp":1742411880000,"open":513.156,"high":513.476,"low":513.156,"close":513.156,"volume":0.22020000219345093},{"timestamp":1742411940000,"open":513.156,"high":513.596,"low":513.156,"close":513.257,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":513.366,"high":513.366,"low":512.897,"close":513.016,"volume":0.14100000262260437},{"timestamp":1742412060000,"open":513.017,"high":513.466,"low":513.017,"close":513.466,"volume":0.10559999942779541},{"timestamp":1742412120000,"open":513.416,"high":513.537,"low":513.016,"close":513.536,"volume":0.27720001339912415},{"timestamp":1742412180000,"open":513.536,"high":513.547,"low":513.536,"close":513.546,"volume":0.09239999949932098},{"timestamp":1742412240000,"open":513.547,"high":513.547,"low":513.017,"close":513.037,"volume":0.1979999989271164},{"timestamp":1742412300000,"open":513.467,"high":513.467,"low":513.016,"close":513.117,"volume":0.18960000574588776},{"timestamp":1742412360000,"open":513.117,"high":513.117,"low":512.726,"close":512.977,"volume":0.11460000276565552},{"timestamp":1742412420000,"open":512.977,"high":513.157,"low":512.797,"close":512.797,"volume":0.13199999928474426},{"timestamp":1742412480000,"open":512.796,"high":513.227,"low":512.796,"close":513.226,"volume":0.1979999989271164},{"timestamp":1742412540000,"open":513.226,"high":513.377,"low":512.456,"close":513.366,"volume":0.22020000219345093},{"timestamp":1742412600000,"open":513.366,"high":513.677,"low":513.326,"close":513.326,"volume":0.11879999935626984},{"timestamp":1742412660000,"open":513.326,"high":513.326,"low":513.326,"close":513.326,"volume":0.026399999856948853},{"timestamp":1742412720000,"open":513.596,"high":513.927,"low":513.596,"close":513.597,"volume":0.11879999935626984},{"timestamp":1742412780000,"open":513.486,"high":513.817,"low":513.486,"close":513.816,"volume":0.2070000022649765},{"timestamp":1742412840000,"open":513.817,"high":513.887,"low":513.736,"close":513.886,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":513.736,"high":514.106,"low":513.717,"close":513.757,"volume":0.15839999914169312},{"timestamp":1742412960000,"open":513.756,"high":513.757,"low":513.756,"close":513.756,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":513.756,"high":513.757,"low":513.756,"close":513.757,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":513.757,"high":514.316,"low":513.496,"close":513.496,"volume":0.17159999907016754},{"timestamp":1742413140000,"open":514.316,"high":514.317,"low":513.496,"close":513.496,"volume":0.09719999879598618},{"timestamp":1742413200000,"open":513.486,"high":513.486,"low":513.376,"close":513.387,"volume":0.1542000025510788},{"timestamp":1742413260000,"open":513.397,"high":513.397,"low":513.386,"close":513.386,"volume":0.07919999957084656},{"timestamp":1742413320000,"open":513.386,"high":513.386,"low":511.846,"close":511.846,"volume":0.19380000233650208},{"timestamp":1742413380000,"open":511.817,"high":513.277,"low":511.817,"close":512.926,"volume":0.21119999885559082},{"timestamp":1742413440000,"open":512.927,"high":514.077,"low":512.926,"close":514.077,"volume":0.2903999984264374},{"timestamp":1742413500000,"open":514.077,"high":514.656,"low":514.076,"close":514.656,"volume":0.15839999914169312},{"timestamp":1742413560000,"open":514.686,"high":514.686,"low":513.676,"close":513.676,"volume":0.17159999907016754},{"timestamp":1742413620000,"open":513.677,"high":513.677,"low":512.577,"close":512.697,"volume":0.2207999974489212},{"timestamp":1742413680000,"open":512.696,"high":512.696,"low":511.706,"close":512.437,"volume":0.2639999985694885},{"timestamp":1742413740000,"open":512.446,"high":512.446,"low":511.706,"close":512.276,"volume":0.2903999984264374},{"timestamp":1742413800000,"open":511.706,"high":512.707,"low":511.706,"close":512.707,"volume":0.14100000262260437},{"timestamp":1742413860000,"open":512.707,"high":512.707,"low":511.666,"close":511.726,"volume":0.28200000524520874},{"timestamp":1742413920000,"open":511.857,"high":512.756,"low":511.857,"close":512.706,"volume":0.33000001311302185},{"timestamp":1742413980000,"open":512.706,"high":513.187,"low":512.706,"close":512.977,"volume":0.1451999992132187},{"timestamp":1742414040000,"open":512.707,"high":512.937,"low":512.566,"close":512.937,"volume":0.1451999992132187},{"timestamp":1742414100000,"open":512.936,"high":513.097,"low":512.306,"close":512.306,"volume":0.29100000858306885},{"timestamp":1742414160000,"open":512.307,"high":512.387,"low":511.816,"close":511.947,"volume":0.2639999985694885},{"timestamp":1742414220000,"open":511.946,"high":512.437,"low":511.946,"close":512.046,"volume":0.33899998664855957},{"timestamp":1742414280000,"open":512.046,"high":512.287,"low":511.986,"close":512.046,"volume":0.3917999863624573},{"timestamp":1742414340000,"open":512.116,"high":512.237,"low":512.086,"close":512.096,"volume":0.7973999977111816}]