[{"timestamp":1742391000000,"open":506.724,"high":506.834,"low":504.014,"close":506.834,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":506.784,"high":506.784,"low":501.534,"close":501.534,"volume":0.1979999989271164},{"timestamp":1742391300000,"open":501.534,"high":502.604,"low":501.534,"close":501.534,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":504.654,"high":504.654,"low":501.534,"close":501.534,"volume":0.028200000524520874},{"timestamp":1742391480000,"open":503.904,"high":510.884,"low":500.644,"close":503.824,"volume":0.11640000343322754},{"timestamp":1742391540000,"open":503.824,"high":503.824,"low":503.174,"close":503.174,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":503.174,"high":503.174,"low":503.174,"close":503.174,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":503.684,"high":503.684,"low":503.174,"close":503.684,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":503.174,"high":503.684,"low":503.174,"close":503.684,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":503.444,"high":503.684,"low":503.444,"close":503.684,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":503.444,"high":503.684,"low":503.444,"close":503.684,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":503.444,"high":504.484,"low":503.444,"close":504.284,"volume":0.22529999911785126},{"timestamp":1742392080000,"open":503.444,"high":505.514,"low":503.444,"close":505.514,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":503.444,"high":507.854,"low":503.444,"close":507.854,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":507.854,"high":507.854,"low":507.854,"close":507.854,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":507.854,"high":507.854,"low":507.854,"close":507.854,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":507.854,"high":507.854,"low":507.854,"close":507.854,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":507.854,"high":507.854,"low":507.854,"close":507.854,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":507.854,"high":507.854,"low":507.854,"close":507.854,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":508.514,"high":508.514,"low":507.854,"close":507.854,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":508.834,"high":508.834,"low":508.524,"close":508.524,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":510.044,"high":510.044,"low":507.854,"close":510.044,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":510.054,"high":510.054,"low":507.854,"close":507.854,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":508.224,"high":508.224,"low":508.224,"close":508.224,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":507.404,"high":507.404,"low":507.404,"close":507.404,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":507.404,"high":508.884,"low":507.404,"close":508.884,"volume":0.014100000262260437},{"timestamp":1742393820000,"open":508.884,"high":508.884,"low":508.884,"close":508.884,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":509.584,"high":509.584,"low":509.584,"close":509.584,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":509.584,"high":509.584,"low":509.584,"close":509.584,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":508.804,"high":508.804,"low":508.804,"close":508.804,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":507.404,"high":508.194,"low":507.404,"close":508.194,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":508.824,"high":508.824,"low":508.824,"close":508.824,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":508.824,"high":508.824,"low":508.824,"close":508.824,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":508.824,"high":509.114,"low":508.824,"close":508.834,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":509.114,"high":509.114,"low":509.114,"close":509.114,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":508.834,"high":508.834,"low":508.834,"close":508.834,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":509.374,"high":509.374,"low":509.374,"close":509.374,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":509.374,"high":509.374,"low":509.374,"close":509.374,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":509.374,"high":509.374,"low":508.824,"close":508.824,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":508.824,"high":508.824,"low":508.824,"close":508.824,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":508.824,"high":508.824,"low":508.824,"close":508.824,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":508.824,"high":508.824,"low":508.824,"close":508.824,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":508.834,"high":509.474,"low":508.834,"close":509.474,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":509.474,"high":509.474,"low":509.474,"close":509.474,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":509.474,"high":509.474,"low":509.474,"close":509.474,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":508.824,"high":508.834,"low":508.824,"close":508.834,"volume":0.014100000262260437},{"timestamp":1742396160000,"open":508.834,"high":508.834,"low":508.834,"close":508.834,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":508.834,"high":508.834,"low":508.834,"close":508.834,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":508.834,"high":508.834,"low":508.834,"close":508.834,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":508.834,"high":509.384,"low":508.834,"close":509.384,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":509.384,"high":509.384,"low":509.384,"close":509.384,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":509.534,"high":509.534,"low":509.534,"close":509.534,"volume":0.027300000190734863},{"timestamp":1742396820000,"open":509.644,"high":509.644,"low":509.644,"close":509.644,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":509.944,"high":510.344,"low":509.944,"close":510.344,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":510.614,"high":510.614,"low":510.614,"close":510.614,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":510.614,"high":511.054,"low":510.614,"close":511.054,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":510.864,"high":510.864,"low":510.864,"close":510.864,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":511.084,"high":511.084,"low":510.614,"close":510.614,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":510.614,"high":510.614,"low":510.614,"close":510.614,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":510.134,"high":510.274,"low":510.134,"close":510.134,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":508.854,"high":510.144,"low":508.854,"close":509.754,"volume":0.06270000338554382},{"timestamp":1742397540000,"open":509.754,"high":509.754,"low":509.754,"close":509.754,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":509.754,"high":509.754,"low":509.684,"close":509.684,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":510.244,"high":510.414,"low":508.854,"close":508.854,"volume":0.03629999980330467},{"timestamp":1742397780000,"open":510.294,"high":510.294,"low":510.294,"close":510.294,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":510.194,"high":510.194,"low":510.194,"close":510.194,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":510.214,"high":510.214,"low":510.214,"close":510.214,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":508.854,"high":509.264,"low":508.854,"close":509.264,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":509.264,"high":509.264,"low":509.264,"close":509.264,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":509.874,"high":509.874,"low":509.874,"close":509.874,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":510.174,"high":510.394,"low":510.174,"close":510.394,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":510.534,"high":510.614,"low":510.524,"close":510.614,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":510.604,"high":511.044,"low":510.604,"close":511.044,"volume":0.014999999664723873},{"timestamp":1742399640000,"open":511.544,"high":511.544,"low":511.044,"close":511.364,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":511.334,"high":511.334,"low":511.334,"close":511.334,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":510.524,"high":510.774,"low":510.524,"close":510.524,"volume":0.04050000011920929},{"timestamp":1742399820000,"open":510.774,"high":510.774,"low":510.774,"close":510.774,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":510.984,"high":510.984,"low":510.984,"close":510.984,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":510.524,"high":510.524,"low":510.524,"close":510.524,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":510.524,"high":510.624,"low":510.524,"close":510.624,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":510.524,"high":510.614,"low":510.524,"close":510.614,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":510.524,"high":510.754,"low":510.524,"close":510.754,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":510.934,"high":511.504,"low":510.934,"close":511.124,"volume":0.04859999939799309},{"timestamp":1742400300000,"open":511.124,"high":511.124,"low":511.124,"close":511.124,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":511.394,"high":511.394,"low":511.394,"close":511.394,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":511.934,"high":511.934,"low":511.094,"close":511.394,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":511.394,"high":511.394,"low":511.394,"close":511.394,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":511.394,"high":511.394,"low":511.104,"close":511.104,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":510.524,"high":510.524,"low":509.974,"close":509.974,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":509.654,"high":510.284,"low":509.654,"close":509.654,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":509.904,"high":509.904,"low":509.904,"close":509.904,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":509.654,"high":509.654,"low":509.654,"close":509.654,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":509.264,"high":509.264,"low":509.264,"close":509.264,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":509.264,"high":509.524,"low":509.264,"close":509.524,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":509.264,"high":509.374,"low":509.264,"close":509.374,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":509.264,"high":509.264,"low":509.264,"close":509.264,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":509.264,"high":509.264,"low":509.264,"close":509.264,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":509.264,"high":509.264,"low":508.564,"close":508.564,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":508.564,"high":508.894,"low":508.564,"close":508.894,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":508.894,"high":508.894,"low":508.894,"close":508.894,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":508.564,"high":508.564,"low":508.564,"close":508.564,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":508.564,"high":508.894,"low":508.564,"close":508.894,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":508.564,"high":508.564,"low":508.144,"close":508.144,"volume":0.03539999946951866},{"timestamp":1742401860000,"open":508.144,"high":508.144,"low":508.144,"close":508.144,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":508.174,"high":508.174,"low":508.174,"close":508.174,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":508.174,"high":508.174,"low":508.134,"close":508.134,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":508.154,"high":508.154,"low":506.954,"close":507.804,"volume":0.12870000302791595},{"timestamp":1742402100000,"open":507.804,"high":507.804,"low":507.614,"close":507.614,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":507.104,"high":507.104,"low":507.104,"close":507.104,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":507.104,"high":507.454,"low":507.104,"close":507.454,"volume":0.08009999990463257},{"timestamp":1742402280000,"open":507.454,"high":507.454,"low":507.454,"close":507.454,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":507.454,"high":507.454,"low":507.454,"close":507.454,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":507.454,"high":507.474,"low":506.954,"close":506.954,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":506.954,"high":506.954,"low":506.584,"close":506.594,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":506.594,"high":506.704,"low":505.684,"close":505.684,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":505.684,"high":505.684,"low":505.684,"close":505.684,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":506.814,"high":506.874,"low":505.684,"close":506.874,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":506.124,"high":506.124,"low":504.964,"close":504.964,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":504.964,"high":506.614,"low":504.964,"close":506.614,"volume":0.04050000011920929},{"timestamp":1742402940000,"open":506.874,"high":506.874,"low":504.964,"close":504.964,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":504.964,"high":504.964,"low":504.964,"close":504.964,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":506.604,"high":506.824,"low":506.604,"close":506.824,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":506.824,"high":506.854,"low":506.614,"close":506.614,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":506.614,"high":506.824,"low":506.614,"close":506.614,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":504.804,"high":505.954,"low":504.804,"close":505.434,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":506.414,"high":506.414,"low":506.414,"close":506.414,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":506.424,"high":506.424,"low":506.424,"close":506.424,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":506.414,"high":506.414,"low":505.434,"close":505.434,"volume":0.061799999326467514},{"timestamp":1742403780000,"open":505.554,"high":505.554,"low":505.434,"close":505.434,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":505.434,"high":505.644,"low":505.434,"close":505.634,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":505.434,"high":505.434,"low":505.434,"close":505.434,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":505.434,"high":505.434,"low":505.434,"close":505.434,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":505.254,"high":505.254,"low":505.254,"close":505.254,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":505.254,"high":505.254,"low":505.254,"close":505.254,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":505.604,"high":505.604,"low":505.254,"close":505.254,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":505.614,"high":505.614,"low":505.254,"close":505.604,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":505.604,"high":505.604,"low":505.254,"close":505.574,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":505.254,"high":505.254,"low":504.704,"close":505.054,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":505.124,"high":505.124,"low":504.694,"close":504.694,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":504.964,"high":504.964,"low":504.964,"close":504.964,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":504.964,"high":504.964,"low":504.964,"close":504.964,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":504.964,"high":504.964,"low":504.964,"close":504.964,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":504.964,"high":504.964,"low":504.694,"close":504.694,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":505.324,"high":505.324,"low":504.694,"close":504.694,"volume":0.022199999541044235},{"timestamp":1742405880000,"open":504.694,"high":504.694,"low":504.694,"close":504.694,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":505.114,"high":505.114,"low":504.694,"close":504.694,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":504.364,"high":504.364,"low":504.364,"close":504.364,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":503.254,"high":503.254,"low":503.254,"close":503.254,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":503.254,"high":504.144,"low":503.254,"close":503.254,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":503.254,"high":503.254,"low":501.964,"close":503.254,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":503.254,"high":503.274,"low":502.724,"close":502.724,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":501.244,"high":502.764,"low":500.714,"close":500.774,"volume":0.1451999992132187},{"timestamp":1742406480000,"open":500.774,"high":502.154,"low":500.664,"close":502.154,"volume":0.11460000276565552},{"timestamp":1742406540000,"open":502.614,"high":502.614,"low":502.154,"close":502.154,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":502.364,"high":502.364,"low":502.364,"close":502.364,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":502.364,"high":502.364,"low":502.364,"close":502.364,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":502.364,"high":502.694,"low":502.364,"close":502.694,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":502.954,"high":502.954,"low":502.464,"close":502.774,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":500.954,"high":502.774,"low":500.954,"close":502.774,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":500.954,"high":503.024,"low":500.954,"close":503.024,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":501.704,"high":502.234,"low":501.184,"close":502.234,"volume":0.07590000331401825},{"timestamp":1742407140000,"open":502.234,"high":502.234,"low":500.954,"close":500.954,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":500.954,"high":503.214,"low":499.834,"close":500.544,"volume":0.17339999973773956},{"timestamp":1742407260000,"open":500.794,"high":500.804,"low":500.414,"close":500.804,"volume":0.03959999978542328},{"timestamp":1742407320000,"open":500.804,"high":500.804,"low":500.804,"close":500.804,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":501.094,"high":503.464,"low":500.414,"close":503.464,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":502.264,"high":502.264,"low":502.254,"close":502.254,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":502.254,"high":502.254,"low":502.034,"close":502.034,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":502.054,"high":503.124,"low":502.054,"close":502.544,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":502.974,"high":503.094,"low":502.974,"close":503.094,"volume":0.028200000524520874},{"timestamp":1742407740000,"open":503.124,"high":504.214,"low":503.124,"close":503.124,"volume":0.15600000321865082},{"timestamp":1742407800000,"open":503.084,"high":503.764,"low":503.084,"close":503.764,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":503.964,"high":503.964,"low":503.764,"close":503.764,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":503.744,"high":503.764,"low":503.744,"close":503.764,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":504.574,"high":504.574,"low":503.504,"close":504.394,"volume":0.13199999928474426},{"timestamp":1742408040000,"open":503.544,"high":504.574,"low":503.544,"close":504.574,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":504.574,"high":504.574,"low":504.574,"close":504.574,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":504.574,"high":504.574,"low":504.574,"close":504.574,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":504.574,"high":504.574,"low":504.574,"close":504.574,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":505.484,"high":505.544,"low":504.574,"close":504.574,"volume":0.08009999990463257},{"timestamp":1742408760000,"open":504.524,"high":505.124,"low":504.524,"close":505.124,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":504.524,"high":504.574,"low":504.524,"close":504.574,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":504.574,"high":504.574,"low":504.574,"close":504.574,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":504.694,"high":504.854,"low":504.574,"close":504.854,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":504.854,"high":504.854,"low":504.854,"close":504.854,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":506.774,"high":507.214,"low":506.774,"close":507.214,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":507.214,"high":507.214,"low":506.164,"close":506.164,"volume":0.03539999946951866},{"timestamp":1742409240000,"open":506.164,"high":506.164,"low":505.644,"close":505.644,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":506.484,"high":506.484,"low":506.484,"close":506.484,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":507.114,"high":507.824,"low":507.114,"close":507.114,"volume":0.04050000011920929},{"timestamp":1742409900000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":507.114,"high":507.114,"low":507.114,"close":507.114,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":506.484,"high":506.484,"low":506.184,"close":506.184,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":506.184,"high":506.404,"low":506.184,"close":506.404,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":506.184,"high":507.584,"low":506.184,"close":507.584,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":507.734,"high":507.734,"low":507.734,"close":507.734,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":507.714,"high":507.714,"low":507.584,"close":507.584,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":507.584,"high":507.734,"low":507.584,"close":507.734,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":507.734,"high":507.734,"low":507.734,"close":507.734,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":508.014,"high":508.014,"low":508.014,"close":508.014,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":508.014,"high":508.014,"low":508.014,"close":508.014,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":508.014,"high":508.014,"low":508.014,"close":508.014,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":508.014,"high":508.014,"low":508.014,"close":508.014,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":508.514,"high":508.514,"low":508.014,"close":508.154,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":508.154,"high":508.154,"low":508.154,"close":508.154,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":508.514,"high":508.834,"low":508.284,"close":508.514,"volume":0.08190000057220459},{"timestamp":1742411100000,"open":508.544,"high":509.434,"low":507.734,"close":509.124,"volume":0.08009999990463257},{"timestamp":1742411160000,"open":509.124,"high":509.124,"low":507.734,"close":507.824,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":507.824,"high":507.824,"low":507.824,"close":507.824,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":508.324,"high":508.324,"low":508.324,"close":508.324,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":508.854,"high":508.854,"low":508.734,"close":508.734,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":508.324,"high":508.324,"low":508.324,"close":508.324,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":508.324,"high":509.174,"low":508.324,"close":509.174,"volume":0.014100000262260437},{"timestamp":1742411520000,"open":508.324,"high":508.324,"low":508.084,"close":508.324,"volume":0.08820000290870667},{"timestamp":1742411700000,"open":508.324,"high":508.804,"low":508.324,"close":508.804,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":507.484,"high":507.484,"low":507.484,"close":507.484,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":507.484,"high":507.744,"low":507.484,"close":507.744,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":508.324,"high":508.324,"low":507.744,"close":507.744,"volume":0.12870000302791595},{"timestamp":1742412240000,"open":507.744,"high":507.744,"low":507.474,"close":507.474,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":507.474,"high":507.474,"low":507.474,"close":507.474,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":507.474,"high":507.474,"low":507.474,"close":507.474,"volume":0.07919999957084656},{"timestamp":1742412480000,"open":507.474,"high":507.474,"low":506.404,"close":506.404,"volume":0.07500000298023224},{"timestamp":1742412540000,"open":506.404,"high":506.614,"low":505.654,"close":505.654,"volume":0.11879999935626984},{"timestamp":1742412600000,"open":505.654,"high":506.864,"low":505.654,"close":506.864,"volume":0.03959999978542328},{"timestamp":1742412660000,"open":506.924,"high":507.934,"low":505.654,"close":505.654,"volume":0.0794999971985817},{"timestamp":1742412720000,"open":507.264,"high":507.264,"low":507.024,"close":507.024,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":507.054,"high":507.484,"low":507.054,"close":507.484,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":508.104,"high":508.444,"low":507.484,"close":507.484,"volume":0.04050000011920929},{"timestamp":1742412900000,"open":506.694,"high":506.784,"low":506.694,"close":506.784,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":507.094,"high":507.094,"low":506.784,"close":506.784,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":506.784,"high":506.784,"low":506.784,"close":506.784,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":507.244,"high":507.244,"low":506.784,"close":506.784,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":506.784,"high":507.724,"low":506.784,"close":506.784,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":507.074,"high":507.644,"low":506.784,"close":507.444,"volume":0.09510000050067902},{"timestamp":1742413500000,"open":506.784,"high":508.224,"low":506.784,"close":506.784,"volume":0.04859999939799309},{"timestamp":1742413560000,"open":506.784,"high":507.134,"low":506.784,"close":507.134,"volume":0.027300000190734863},{"timestamp":1742413620000,"open":507.354,"high":507.464,"low":507.134,"close":507.464,"volume":0.027300000190734863},{"timestamp":1742413680000,"open":506.784,"high":507.544,"low":506.784,"close":507.074,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":507.074,"high":507.084,"low":507.074,"close":507.084,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":507.084,"high":507.084,"low":505.684,"close":506.234,"volume":0.1518000066280365},{"timestamp":1742413860000,"open":505.684,"high":505.944,"low":505.344,"close":505.444,"volume":0.24390000104904175},{"timestamp":1742413920000,"open":505.414,"high":505.444,"low":505.414,"close":505.414,"volume":0.08009999990463257},{"timestamp":1742413980000,"open":505.664,"high":505.684,"low":505.664,"close":505.684,"volume":0.0017999999690800905},{"timestamp":1742414040000,"open":505.664,"high":505.884,"low":505.664,"close":505.884,"volume":0.027300000190734863},{"timestamp":1742414100000,"open":506.034,"high":506.214,"low":506.034,"close":506.214,"volume":0.027300000190734863},{"timestamp":1742414160000,"open":506.214,"high":507.104,"low":506.214,"close":507.104,"volume":0.10740000009536743},{"timestamp":1742414220000,"open":507.134,"high":507.154,"low":507.134,"close":507.154,"volume":0.07919999957084656},{"timestamp":1742414280000,"open":507.164,"high":507.164,"low":506.984,"close":506.984,"volume":0.08100000023841858},{"timestamp":1742414340000,"open":506.994,"high":507.724,"low":504.414,"close":504.414,"volume":0.257999986410141}]