[{"timestamp":1742391000000,"open":476.704,"high":480.504,"low":475.764,"close":477.974,"volume":1.0817999839782715},{"timestamp":1742391060000,"open":477.974,"high":477.974,"low":477.974,"close":477.974,"volume":0.11999999731779099},{"timestamp":1742391120000,"open":477.974,"high":478.694,"low":477.974,"close":478.694,"volume":0.47999998927116394},{"timestamp":1742391180000,"open":478.974,"high":479.134,"low":478.974,"close":479.134,"volume":1.0800000429153442},{"timestamp":1742391240000,"open":479.134,"high":479.134,"low":479.134,"close":479.134,"volume":0.23999999463558197},{"timestamp":1742391300000,"open":479.134,"high":481.394,"low":479.134,"close":481.394,"volume":0.7208999991416931},{"timestamp":1742391360000,"open":481.854,"high":481.854,"low":481.134,"close":481.134,"volume":0.120899997651577},{"timestamp":1742391480000,"open":481.134,"high":481.134,"low":479.214,"close":481.134,"volume":0.36000001430511475},{"timestamp":1742391540000,"open":481.214,"high":481.214,"low":481.214,"close":481.214,"volume":0.120899997651577},{"timestamp":1742391660000,"open":479.214,"high":479.524,"low":478.974,"close":479.344,"volume":0.8399999737739563},{"timestamp":1742391720000,"open":479.764,"high":479.764,"low":479.344,"close":479.344,"volume":0.120899997651577},{"timestamp":1742391780000,"open":478.974,"high":478.974,"low":478.974,"close":478.974,"volume":0.11999999731779099},{"timestamp":1742391840000,"open":478.974,"high":478.974,"low":478.974,"close":478.974,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":480.114,"high":480.114,"low":478.974,"close":478.974,"volume":0.8417999744415283},{"timestamp":1742391960000,"open":480.024,"high":480.024,"low":480.024,"close":480.024,"volume":0.11999999731779099},{"timestamp":1742392020000,"open":480.514,"high":480.794,"low":478.974,"close":480.284,"volume":0.3626999855041504},{"timestamp":1742392080000,"open":480.284,"high":480.284,"low":480.284,"close":480.284,"volume":0.47999998927116394},{"timestamp":1742392140000,"open":480.284,"high":481.824,"low":480.284,"close":481.824,"volume":1.559999942779541},{"timestamp":1742392200000,"open":480.284,"high":480.284,"low":480.284,"close":480.284,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":480.284,"high":480.284,"low":480.284,"close":480.284,"volume":0.11999999731779099},{"timestamp":1742392320000,"open":480.284,"high":481.704,"low":480.284,"close":480.974,"volume":1.080899953842163},{"timestamp":1742392380000,"open":480.974,"high":480.974,"low":480.974,"close":480.974,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":479.944,"high":481.274,"low":479.944,"close":479.964,"volume":0.36090001463890076},{"timestamp":1742392560000,"open":479.944,"high":482.114,"low":479.944,"close":480.064,"volume":0.8399999737739563},{"timestamp":1742392620000,"open":480.164,"high":480.164,"low":480.064,"close":480.064,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":480.064,"high":480.064,"low":479.944,"close":479.944,"volume":0.23999999463558197},{"timestamp":1742392740000,"open":479.354,"high":479.354,"low":479.334,"close":479.334,"volume":0.5699999928474426},{"timestamp":1742392800000,"open":479.334,"high":479.824,"low":479.334,"close":479.824,"volume":0.36090001463890076},{"timestamp":1742392920000,"open":480.904,"high":480.964,"low":479.824,"close":480.244,"volume":0.8417999744415283},{"timestamp":1742392980000,"open":480.964,"high":481.704,"low":479.954,"close":481.704,"volume":0.7218000292778015},{"timestamp":1742393040000,"open":479.954,"high":481.074,"low":479.954,"close":481.074,"volume":0.36000001430511475},{"timestamp":1742393100000,"open":479.954,"high":479.954,"low":479.954,"close":479.954,"volume":0.11999999731779099},{"timestamp":1742393160000,"open":480.804,"high":480.804,"low":480.804,"close":480.804,"volume":0.120899997651577},{"timestamp":1742393220000,"open":481.024,"high":481.024,"low":479.824,"close":479.824,"volume":1.0800000429153442},{"timestamp":1742393280000,"open":480.184,"high":480.774,"low":480.184,"close":480.774,"volume":0.23999999463558197},{"timestamp":1742393340000,"open":480.784,"high":481.304,"low":480.774,"close":480.774,"volume":0.6018000245094299},{"timestamp":1742393400000,"open":481.304,"high":481.304,"low":481.304,"close":481.304,"volume":0.11999999731779099},{"timestamp":1742393460000,"open":481.374,"high":481.374,"low":479.934,"close":481.254,"volume":0.7226999998092651},{"timestamp":1742393520000,"open":481.254,"high":481.254,"low":481.064,"close":481.064,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":481.064,"high":481.064,"low":479.824,"close":479.824,"volume":0.9599999785423279},{"timestamp":1742393640000,"open":480.454,"high":480.454,"low":479.824,"close":479.824,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":480.214,"high":481.434,"low":480.214,"close":480.724,"volume":0.8409000039100647},{"timestamp":1742393760000,"open":480.794,"high":481.094,"low":479.824,"close":481.094,"volume":1.0827000141143799},{"timestamp":1742393820000,"open":479.824,"high":481.454,"low":479.824,"close":480.154,"volume":0.8399999737739563},{"timestamp":1742393880000,"open":480.434,"high":480.434,"low":479.824,"close":479.824,"volume":0.24089999496936798},{"timestamp":1742393940000,"open":480.604,"high":481.544,"low":480.604,"close":481.144,"volume":0.48089998960494995},{"timestamp":1742394000000,"open":481.554,"high":481.554,"low":481.554,"close":481.554,"volume":0.36000001430511475},{"timestamp":1742394060000,"open":481.714,"high":481.714,"low":481.554,"close":481.554,"volume":0.36090001463890076},{"timestamp":1742394180000,"open":482.014,"high":482.014,"low":481.554,"close":481.554,"volume":0.120899997651577},{"timestamp":1742394240000,"open":481.144,"high":481.144,"low":481.144,"close":481.144,"volume":0.11999999731779099},{"timestamp":1742394300000,"open":481.314,"high":481.314,"low":481.144,"close":481.144,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":481.954,"high":481.954,"low":481.144,"close":481.634,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":481.144,"high":481.144,"low":481.144,"close":481.144,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":481.144,"high":481.144,"low":481.144,"close":481.144,"volume":0.36000001430511475},{"timestamp":1742394600000,"open":481.144,"high":481.664,"low":481.144,"close":481.144,"volume":0.6008999943733215},{"timestamp":1742394660000,"open":481.144,"high":481.794,"low":481.144,"close":481.144,"volume":0.8417999744415283},{"timestamp":1742394720000,"open":481.144,"high":481.144,"low":480.584,"close":480.684,"volume":0.36090001463890076},{"timestamp":1742394780000,"open":480.684,"high":480.684,"low":480.684,"close":480.684,"volume":0.23999999463558197},{"timestamp":1742394840000,"open":480.684,"high":481.714,"low":480.654,"close":481.714,"volume":0.9599999785423279},{"timestamp":1742394900000,"open":481.714,"high":481.714,"low":481.674,"close":481.674,"volume":0.9599999785423279},{"timestamp":1742394960000,"open":481.674,"high":481.674,"low":480.584,"close":480.584,"volume":0.36000001430511475},{"timestamp":1742395020000,"open":480.584,"high":480.584,"low":480.584,"close":480.584,"volume":0.11999999731779099},{"timestamp":1742395080000,"open":480.824,"high":480.824,"low":480.584,"close":480.584,"volume":0.23999999463558197},{"timestamp":1742395140000,"open":481.514,"high":481.514,"low":481.514,"close":481.514,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":480.584,"high":480.934,"low":480.584,"close":480.934,"volume":0.120899997651577},{"timestamp":1742395260000,"open":480.924,"high":480.924,"low":479.934,"close":479.934,"volume":0.36000001430511475},{"timestamp":1742395320000,"open":479.934,"high":480.474,"low":479.934,"close":479.934,"volume":1.0827000141143799},{"timestamp":1742395440000,"open":481.264,"high":481.264,"low":479.934,"close":479.934,"volume":0.47999998927116394},{"timestamp":1742395500000,"open":479.934,"high":481.294,"low":479.934,"close":481.294,"volume":0.24089999496936798},{"timestamp":1742395560000,"open":479.934,"high":481.394,"low":479.934,"close":481.394,"volume":0.23999999463558197},{"timestamp":1742395620000,"open":481.514,"high":481.514,"low":479.934,"close":481.514,"volume":0.9617999792098999},{"timestamp":1742395680000,"open":481.524,"high":481.614,"low":481.514,"close":481.614,"volume":0.6008999943733215},{"timestamp":1742395800000,"open":481.784,"high":481.864,"low":481.784,"close":481.864,"volume":0.23999999463558197},{"timestamp":1742395860000,"open":481.984,"high":481.984,"low":481.784,"close":481.784,"volume":0.24089999496936798},{"timestamp":1742395920000,"open":481.584,"high":481.584,"low":481.584,"close":481.584,"volume":0.23999999463558197},{"timestamp":1742395980000,"open":481.584,"high":481.584,"low":481.544,"close":481.544,"volume":0.9599999785423279},{"timestamp":1742396040000,"open":480.494,"high":480.494,"low":480.244,"close":480.244,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":481.154,"high":481.154,"low":481.154,"close":481.154,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":480.244,"high":480.424,"low":479.904,"close":480.154,"volume":1.440000057220459},{"timestamp":1742396220000,"open":480.154,"high":481.304,"low":480.154,"close":481.304,"volume":0.6008999943733215},{"timestamp":1742396280000,"open":481.304,"high":481.344,"low":481.304,"close":481.304,"volume":0.36000001430511475},{"timestamp":1742396340000,"open":481.414,"high":481.424,"low":479.904,"close":479.904,"volume":0.9599999785423279},{"timestamp":1742396400000,"open":480.794,"high":480.954,"low":479.904,"close":480.954,"volume":0.3617999851703644},{"timestamp":1742396460000,"open":480.954,"high":481.014,"low":480.954,"close":480.954,"volume":1.6827000379562378},{"timestamp":1742396520000,"open":480.954,"high":481.524,"low":480.954,"close":481.294,"volume":1.0817999839782715},{"timestamp":1742396580000,"open":481.184,"high":481.294,"low":481.184,"close":481.294,"volume":0.47999998927116394},{"timestamp":1742396640000,"open":481.184,"high":481.204,"low":480.974,"close":480.974,"volume":0.7200000286102295},{"timestamp":1742396700000,"open":480.834,"high":480.834,"low":480.684,"close":480.684,"volume":0.36000001430511475},{"timestamp":1742396820000,"open":480.684,"high":480.684,"low":480.684,"close":480.684,"volume":0.23999999463558197},{"timestamp":1742396880000,"open":480.684,"high":480.684,"low":480.684,"close":480.684,"volume":0.11999999731779099},{"timestamp":1742396940000,"open":480.794,"high":480.854,"low":480.794,"close":480.854,"volume":0.47999998927116394},{"timestamp":1742397000000,"open":480.874,"high":480.874,"low":480.804,"close":480.804,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":480.804,"high":481.064,"low":480.804,"close":481.064,"volume":0.6000000238418579},{"timestamp":1742397120000,"open":481.234,"high":481.234,"low":481.224,"close":481.224,"volume":0.24089999496936798},{"timestamp":1742397180000,"open":481.394,"high":481.394,"low":481.394,"close":481.394,"volume":0.23999999463558197},{"timestamp":1742397240000,"open":481.384,"high":481.394,"low":481.384,"close":481.394,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":481.384,"high":481.384,"low":481.224,"close":481.224,"volume":0.23999999463558197},{"timestamp":1742397420000,"open":481.044,"high":481.044,"low":480.894,"close":480.934,"volume":0.48089998960494995},{"timestamp":1742397480000,"open":480.894,"high":480.894,"low":480.894,"close":480.894,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":479.934,"high":480.654,"low":479.934,"close":480.654,"volume":1.8008999824523926},{"timestamp":1742397660000,"open":480.664,"high":480.884,"low":480.664,"close":480.674,"volume":0.8427000045776367},{"timestamp":1742397720000,"open":480.854,"high":480.854,"low":480.644,"close":480.644,"volume":0.7200000286102295},{"timestamp":1742397780000,"open":480.644,"high":481.144,"low":480.644,"close":481.064,"volume":0.48089998960494995},{"timestamp":1742397840000,"open":481.214,"high":481.224,"low":481.064,"close":481.064,"volume":0.6008999943733215},{"timestamp":1742397960000,"open":481.304,"high":481.334,"low":481.064,"close":481.294,"volume":0.8409000039100647},{"timestamp":1742398080000,"open":481.294,"high":481.344,"low":481.124,"close":481.124,"volume":0.6000000238418579},{"timestamp":1742398200000,"open":481.154,"high":481.354,"low":481.154,"close":481.184,"volume":0.7208999991416931},{"timestamp":1742398260000,"open":481.194,"high":481.214,"low":481.194,"close":481.214,"volume":0.48089998960494995},{"timestamp":1742398320000,"open":481.214,"high":481.244,"low":481.214,"close":481.244,"volume":0.7200000286102295},{"timestamp":1742398380000,"open":481.254,"high":481.254,"low":481.254,"close":481.254,"volume":0.11999999731779099},{"timestamp":1742398440000,"open":481.124,"high":481.124,"low":480.644,"close":480.644,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":480.774,"high":480.784,"low":480.644,"close":480.784,"volume":0.36000001430511475},{"timestamp":1742398560000,"open":480.644,"high":480.644,"low":480.134,"close":480.134,"volume":0.8409000039100647},{"timestamp":1742398620000,"open":480.134,"high":480.134,"low":480.134,"close":480.134,"volume":0.36000001430511475},{"timestamp":1742398680000,"open":480.134,"high":480.134,"low":480.134,"close":480.134,"volume":0.11999999731779099},{"timestamp":1742398740000,"open":480.134,"high":480.134,"low":480.134,"close":480.134,"volume":0.11999999731779099},{"timestamp":1742398800000,"open":480.564,"high":480.564,"low":480.134,"close":480.564,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":480.564,"high":480.564,"low":480.564,"close":480.564,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":480.564,"high":480.704,"low":480.384,"close":480.704,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":480.704,"high":480.714,"low":480.134,"close":480.714,"volume":0.36000001430511475},{"timestamp":1742399040000,"open":480.714,"high":480.714,"low":480.554,"close":480.554,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":480.134,"high":480.134,"low":480.134,"close":480.134,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":480.774,"high":480.784,"low":480.134,"close":480.134,"volume":0.8399999737739563},{"timestamp":1742399220000,"open":480.574,"high":480.924,"low":480.574,"close":480.684,"volume":0.7208999991416931},{"timestamp":1742399280000,"open":480.704,"high":480.714,"low":480.704,"close":480.714,"volume":0.120899997651577},{"timestamp":1742399340000,"open":481.064,"high":481.414,"low":480.134,"close":481.244,"volume":1.5627000331878662},{"timestamp":1742399400000,"open":481.244,"high":481.574,"low":480.134,"close":481.574,"volume":1.0817999839782715},{"timestamp":1742399460000,"open":480.154,"high":481.604,"low":480.154,"close":481.334,"volume":1.3208999633789062},{"timestamp":1742399520000,"open":480.154,"high":481.654,"low":480.154,"close":481.654,"volume":1.0800000429153442},{"timestamp":1742399640000,"open":481.664,"high":482.144,"low":481.654,"close":481.994,"volume":1.6827000379562378},{"timestamp":1742399700000,"open":481.934,"high":481.934,"low":481.314,"close":481.894,"volume":0.48089998960494995},{"timestamp":1742399760000,"open":481.894,"high":481.894,"low":481.314,"close":481.704,"volume":1.4108999967575073},{"timestamp":1742399820000,"open":481.704,"high":481.704,"low":481.694,"close":481.704,"volume":1.440000057220459},{"timestamp":1742399880000,"open":481.704,"high":481.794,"low":481.564,"close":481.564,"volume":0.7200000286102295},{"timestamp":1742399940000,"open":481.574,"high":481.874,"low":481.314,"close":481.574,"volume":0.8409000039100647},{"timestamp":1742400000000,"open":481.314,"high":481.884,"low":481.314,"close":481.634,"volume":1.4417999982833862},{"timestamp":1742400060000,"open":481.624,"high":481.704,"low":481.314,"close":481.314,"volume":0.47999998927116394},{"timestamp":1742400120000,"open":481.314,"high":481.614,"low":481.314,"close":481.614,"volume":0.23999999463558197},{"timestamp":1742400180000,"open":481.554,"high":481.554,"low":481.554,"close":481.554,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":481.614,"high":481.614,"low":481.554,"close":481.554,"volume":0.47999998927116394},{"timestamp":1742400300000,"open":481.424,"high":481.424,"low":481.424,"close":481.424,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":481.424,"high":481.434,"low":481.414,"close":481.434,"volume":0.24089999496936798},{"timestamp":1742400420000,"open":481.444,"high":481.824,"low":481.444,"close":481.604,"volume":0.36090001463890076},{"timestamp":1742400480000,"open":481.604,"high":481.604,"low":481.394,"close":481.404,"volume":0.6000000238418579},{"timestamp":1742400540000,"open":481.414,"high":481.414,"low":481.394,"close":481.404,"volume":0.48089998960494995},{"timestamp":1742400600000,"open":481.404,"high":481.404,"low":481.404,"close":481.404,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":481.314,"high":481.404,"low":481.314,"close":481.314,"volume":0.48089998960494995},{"timestamp":1742400720000,"open":481.034,"high":481.034,"low":480.754,"close":480.754,"volume":0.6000000238418579},{"timestamp":1742400780000,"open":480.754,"high":480.764,"low":480.464,"close":480.464,"volume":1.0800000429153442},{"timestamp":1742400840000,"open":480.464,"high":480.474,"low":480.284,"close":480.284,"volume":1.3208999633789062},{"timestamp":1742400900000,"open":480.404,"high":480.404,"low":480.214,"close":480.354,"volume":1.440000057220459},{"timestamp":1742400960000,"open":480.364,"high":480.394,"low":480.354,"close":480.394,"volume":0.6008999943733215},{"timestamp":1742401020000,"open":480.174,"high":480.174,"low":480.094,"close":480.104,"volume":0.47999998927116394},{"timestamp":1742401080000,"open":479.894,"high":479.944,"low":479.854,"close":479.944,"volume":0.8399999737739563},{"timestamp":1742401140000,"open":479.984,"high":479.984,"low":479.854,"close":479.904,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":479.864,"high":480.144,"low":479.864,"close":480.144,"volume":0.9599999785423279},{"timestamp":1742401260000,"open":480.144,"high":480.374,"low":479.994,"close":480.164,"volume":0.7208999991416931},{"timestamp":1742401320000,"open":480.174,"high":480.404,"low":480.174,"close":480.244,"volume":0.6026999950408936},{"timestamp":1742401380000,"open":480.424,"high":480.424,"low":480.424,"close":480.424,"volume":0.0008999999845400453},{"timestamp":1742401440000,"open":480.374,"high":480.374,"low":479.854,"close":480.034,"volume":0.8399999737739563},{"timestamp":1742401500000,"open":480.134,"high":480.144,"low":479.794,"close":479.794,"volume":0.6008999943733215},{"timestamp":1742401560000,"open":479.794,"high":479.794,"low":479.144,"close":479.144,"volume":0.8399999737739563},{"timestamp":1742401620000,"open":479.114,"high":479.114,"low":479.114,"close":479.114,"volume":1.440000057220459},{"timestamp":1742401680000,"open":479.114,"high":479.114,"low":479.114,"close":479.114,"volume":0.23999999463558197},{"timestamp":1742401740000,"open":479.114,"high":479.134,"low":479.114,"close":479.134,"volume":0.8409000039100647},{"timestamp":1742401800000,"open":479.144,"high":479.454,"low":479.144,"close":479.454,"volume":0.7208999991416931},{"timestamp":1742401860000,"open":479.514,"high":479.514,"low":479.404,"close":479.404,"volume":0.47999998927116394},{"timestamp":1742401920000,"open":479.284,"high":479.284,"low":479.264,"close":479.264,"volume":0.7200000286102295},{"timestamp":1742401980000,"open":479.284,"high":479.414,"low":479.264,"close":479.414,"volume":0.7200000286102295},{"timestamp":1742402040000,"open":479.314,"high":479.324,"low":479.314,"close":479.324,"volume":0.36000001430511475},{"timestamp":1742402100000,"open":479.374,"high":479.454,"low":479.374,"close":479.454,"volume":1.3200000524520874},{"timestamp":1742402160000,"open":479.594,"high":479.944,"low":479.594,"close":479.874,"volume":1.2000000476837158},{"timestamp":1742402220000,"open":479.664,"high":479.674,"low":479.664,"close":479.674,"volume":0.6000000238418579},{"timestamp":1742402280000,"open":479.694,"high":480.534,"low":479.694,"close":480.164,"volume":1.201799988746643},{"timestamp":1742402340000,"open":480.334,"high":480.644,"low":480.334,"close":480.444,"volume":1.0800000429153442},{"timestamp":1742402400000,"open":480.444,"high":480.454,"low":480.444,"close":480.454,"volume":0.36000001430511475},{"timestamp":1742402460000,"open":480.464,"high":480.654,"low":480.464,"close":480.654,"volume":0.47999998927116394},{"timestamp":1742402520000,"open":480.664,"high":480.684,"low":480.664,"close":480.684,"volume":0.48089998960494995},{"timestamp":1742402580000,"open":480.684,"high":481.124,"low":480.684,"close":481.124,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":480.714,"high":481.154,"low":480.714,"close":480.924,"volume":0.9599999785423279},{"timestamp":1742402700000,"open":480.934,"high":480.934,"low":480.924,"close":480.924,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":480.934,"high":481.154,"low":480.934,"close":480.944,"volume":0.47999998927116394},{"timestamp":1742402880000,"open":480.954,"high":480.994,"low":480.954,"close":480.994,"volume":0.7200000286102295},{"timestamp":1742403000000,"open":481.004,"high":481.434,"low":481.004,"close":481.274,"volume":0.7208999991416931},{"timestamp":1742403060000,"open":481.424,"high":481.424,"low":481.424,"close":481.424,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":481.274,"high":481.274,"low":481.274,"close":481.274,"volume":0.47999998927116394},{"timestamp":1742403180000,"open":481.284,"high":481.424,"low":481.274,"close":481.424,"volume":0.36000001430511475},{"timestamp":1742403240000,"open":481.394,"high":481.484,"low":481.394,"close":481.484,"volume":0.23999999463558197},{"timestamp":1742403300000,"open":481.484,"high":481.484,"low":481.394,"close":481.394,"volume":0.36000001430511475},{"timestamp":1742403360000,"open":481.404,"high":481.404,"low":480.914,"close":480.914,"volume":0.36000001430511475},{"timestamp":1742403420000,"open":480.814,"high":480.834,"low":480.814,"close":480.834,"volume":0.36000001430511475},{"timestamp":1742403480000,"open":480.814,"high":480.814,"low":480.814,"close":480.814,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":480.814,"high":480.814,"low":480.814,"close":480.814,"volume":0.11999999731779099},{"timestamp":1742403600000,"open":480.814,"high":480.814,"low":480.804,"close":480.804,"volume":0.23999999463558197},{"timestamp":1742403660000,"open":480.804,"high":480.804,"low":480.804,"close":480.804,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":480.804,"high":481.074,"low":480.534,"close":481.074,"volume":1.3200000524520874},{"timestamp":1742403780000,"open":480.104,"high":480.104,"low":480.104,"close":480.104,"volume":0.23999999463558197},{"timestamp":1742403840000,"open":480.224,"high":480.724,"low":480.224,"close":480.724,"volume":0.36000001430511475},{"timestamp":1742403960000,"open":480.104,"high":480.104,"low":479.874,"close":479.874,"volume":0.47999998927116394},{"timestamp":1742404020000,"open":480.214,"high":480.214,"low":480.214,"close":480.214,"volume":0.23999999463558197},{"timestamp":1742404080000,"open":480.214,"high":480.234,"low":480.214,"close":480.214,"volume":0.6000000238418579},{"timestamp":1742404200000,"open":480.214,"high":480.214,"low":480.214,"close":480.214,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":480.754,"high":480.754,"low":480.214,"close":480.514,"volume":0.6000000238418579},{"timestamp":1742404320000,"open":480.474,"high":480.734,"low":480.474,"close":480.734,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":480.534,"high":480.534,"low":479.794,"close":479.794,"volume":0.23999999463558197},{"timestamp":1742404500000,"open":479.794,"high":479.794,"low":479.794,"close":479.794,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":479.794,"high":480.184,"low":479.544,"close":479.604,"volume":0.7200000286102295},{"timestamp":1742404620000,"open":479.824,"high":479.834,"low":479.544,"close":479.834,"volume":0.7208999991416931},{"timestamp":1742404680000,"open":479.834,"high":479.844,"low":479.544,"close":479.844,"volume":0.36000001430511475},{"timestamp":1742404740000,"open":480.194,"high":480.194,"low":479.544,"close":480.034,"volume":0.48089998960494995},{"timestamp":1742404860000,"open":480.224,"high":480.224,"low":480.224,"close":480.224,"volume":0.11999999731779099},{"timestamp":1742404920000,"open":480.034,"high":480.194,"low":480.034,"close":480.194,"volume":0.23999999463558197},{"timestamp":1742404980000,"open":480.034,"high":480.034,"low":480.034,"close":480.034,"volume":0.23999999463558197},{"timestamp":1742405040000,"open":480.034,"high":480.034,"low":480.034,"close":480.034,"volume":0.36000001430511475},{"timestamp":1742405100000,"open":480.034,"high":480.034,"low":480.034,"close":480.034,"volume":0.47999998927116394},{"timestamp":1742405160000,"open":480.034,"high":480.394,"low":479.544,"close":480.394,"volume":1.080899953842163},{"timestamp":1742405220000,"open":480.394,"high":480.394,"low":480.394,"close":480.394,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":479.544,"high":479.544,"low":479.544,"close":479.544,"volume":0.36000001430511475},{"timestamp":1742405340000,"open":479.844,"high":479.874,"low":479.844,"close":479.874,"volume":0.0017999999690800905},{"timestamp":1742405400000,"open":479.844,"high":479.864,"low":479.544,"close":479.864,"volume":0.36000001430511475},{"timestamp":1742405460000,"open":479.544,"high":479.904,"low":479.544,"close":479.904,"volume":0.23999999463558197},{"timestamp":1742405520000,"open":479.904,"high":479.904,"low":479.904,"close":479.904,"volume":0.23999999463558197},{"timestamp":1742405580000,"open":479.904,"high":480.204,"low":479.544,"close":480.204,"volume":1.0800000429153442},{"timestamp":1742405640000,"open":479.544,"high":479.844,"low":479.544,"close":479.544,"volume":0.6000000238418579},{"timestamp":1742405700000,"open":478.734,"high":479.854,"low":478.734,"close":479.854,"volume":0.120899997651577},{"timestamp":1742405760000,"open":478.734,"high":479.874,"low":478.734,"close":479.874,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":480.124,"high":480.124,"low":480.124,"close":480.124,"volume":0.11999999731779099},{"timestamp":1742405880000,"open":478.734,"high":480.134,"low":478.734,"close":480.134,"volume":0.36000001430511475},{"timestamp":1742405940000,"open":480.334,"high":480.514,"low":480.334,"close":480.514,"volume":0.48089998960494995},{"timestamp":1742406000000,"open":479.014,"high":479.014,"low":479.014,"close":479.014,"volume":0.47999998927116394},{"timestamp":1742406060000,"open":480.234,"high":480.234,"low":480.234,"close":480.234,"volume":0.11999999731779099},{"timestamp":1742406120000,"open":480.234,"high":480.234,"low":479.014,"close":479.014,"volume":0.36000001430511475},{"timestamp":1742406180000,"open":479.014,"high":480.294,"low":479.014,"close":480.144,"volume":0.6000000238418579},{"timestamp":1742406240000,"open":480.134,"high":480.134,"low":478.654,"close":478.654,"volume":0.47999998927116394},{"timestamp":1742406300000,"open":478.654,"high":479.754,"low":478.654,"close":479.754,"volume":0.7200000286102295},{"timestamp":1742406360000,"open":479.754,"high":479.754,"low":478.324,"close":478.324,"volume":0.6008999943733215},{"timestamp":1742406420000,"open":478.324,"high":478.324,"low":477.934,"close":477.934,"volume":0.8399999737739563},{"timestamp":1742406480000,"open":477.934,"high":479.084,"low":477.934,"close":479.084,"volume":0.36000001430511475},{"timestamp":1742406540000,"open":478.744,"high":478.844,"low":478.174,"close":478.714,"volume":0.6008999943733215},{"timestamp":1742406660000,"open":479.044,"high":479.124,"low":478.714,"close":478.714,"volume":1.201799988746643},{"timestamp":1742406720000,"open":479.024,"high":479.024,"low":478.174,"close":478.704,"volume":0.36000001430511475},{"timestamp":1742406780000,"open":478.744,"high":478.754,"low":478.744,"close":478.754,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":478.764,"high":478.824,"low":478.764,"close":478.824,"volume":0.47999998927116394},{"timestamp":1742406900000,"open":478.834,"high":478.894,"low":478.174,"close":478.894,"volume":0.6018000245094299},{"timestamp":1742407020000,"open":478.874,"high":478.914,"low":478.864,"close":478.914,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":478.924,"high":478.924,"low":478.794,"close":478.794,"volume":0.6000000238418579},{"timestamp":1742407140000,"open":478.794,"high":478.794,"low":477.234,"close":478.094,"volume":0.9599999785423279},{"timestamp":1742407200000,"open":476.884,"high":478.225,"low":475.974,"close":478.104,"volume":1.6907999515533447},{"timestamp":1742407260000,"open":478.264,"high":478.264,"low":478.264,"close":478.264,"volume":0.120899997651577},{"timestamp":1742407320000,"open":477.434,"high":478.264,"low":477.434,"close":478.264,"volume":0.120899997651577},{"timestamp":1742407380000,"open":478.264,"high":479.064,"low":478.264,"close":478.544,"volume":0.7218000292778015},{"timestamp":1742407440000,"open":478.844,"high":479.284,"low":478.404,"close":479.284,"volume":0.7200000286102295},{"timestamp":1742407500000,"open":479.064,"high":479.064,"low":476.614,"close":477.984,"volume":0.6008999943733215},{"timestamp":1742407560000,"open":477.984,"high":478.214,"low":477.654,"close":477.974,"volume":1.680899977684021},{"timestamp":1742407620000,"open":477.974,"high":478.334,"low":477.974,"close":478.184,"volume":0.48089998960494995},{"timestamp":1742407680000,"open":478.344,"high":478.344,"low":478.344,"close":478.344,"volume":0.11999999731779099},{"timestamp":1742407740000,"open":478.344,"high":478.514,"low":478.344,"close":478.374,"volume":0.24089999496936798},{"timestamp":1742407800000,"open":478.374,"high":479.33,"low":478.374,"close":479.214,"volume":0.3626999855041504},{"timestamp":1742407860000,"open":479.214,"high":479.224,"low":479.214,"close":479.224,"volume":0.6000000238418579},{"timestamp":1742407920000,"open":479.344,"high":479.344,"low":479.344,"close":479.344,"volume":0.11999999731779099},{"timestamp":1742407980000,"open":479.804,"high":479.974,"low":479.594,"close":479.594,"volume":0.7226999998092651},{"timestamp":1742408040000,"open":479.474,"high":479.594,"low":479.474,"close":479.594,"volume":0.47999998927116394},{"timestamp":1742408100000,"open":479.604,"high":479.604,"low":479.604,"close":479.604,"volume":0.11999999731779099},{"timestamp":1742408160000,"open":479.784,"high":480.194,"low":479.784,"close":479.984,"volume":0.8427000045776367},{"timestamp":1742408220000,"open":479.784,"high":479.804,"low":479.784,"close":479.804,"volume":0.48089998960494995},{"timestamp":1742408280000,"open":479.814,"high":479.844,"low":479.814,"close":479.844,"volume":0.47999998927116394},{"timestamp":1742408340000,"open":479.864,"high":479.894,"low":479.864,"close":479.864,"volume":0.36090001463890076},{"timestamp":1742408400000,"open":479.854,"high":479.854,"low":478.394,"close":479.684,"volume":0.8417999744415283},{"timestamp":1742408460000,"open":479.644,"high":479.684,"low":479.644,"close":479.684,"volume":0.36090001463890076},{"timestamp":1742408520000,"open":479.694,"high":479.714,"low":479.694,"close":479.714,"volume":0.24089999496936798},{"timestamp":1742408580000,"open":479.724,"high":479.724,"low":479.724,"close":479.724,"volume":0.0008999999845400453},{"timestamp":1742408640000,"open":480.064,"high":480.074,"low":479.774,"close":479.774,"volume":1.3208999633789062},{"timestamp":1742408700000,"open":479.704,"high":479.704,"low":478.614,"close":478.924,"volume":0.47999998927116394},{"timestamp":1742408760000,"open":479.414,"high":479.414,"low":479.414,"close":479.414,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":479.444,"high":479.444,"low":479.444,"close":479.444,"volume":0.23999999463558197},{"timestamp":1742408880000,"open":479.444,"high":479.444,"low":478.374,"close":478.374,"volume":1.4408999681472778},{"timestamp":1742408940000,"open":478.374,"high":478.374,"low":478.164,"close":478.234,"volume":0.6008999943733215},{"timestamp":1742409000000,"open":478.254,"high":478.594,"low":478.254,"close":478.564,"volume":0.8126999735832214},{"timestamp":1742409060000,"open":478.584,"high":479.854,"low":477.264,"close":479.854,"volume":2.525399923324585},{"timestamp":1742409120000,"open":479.854,"high":480.514,"low":479.854,"close":479.854,"volume":0.7226999998092651},{"timestamp":1742409180000,"open":480.514,"high":480.514,"low":479.734,"close":479.734,"volume":1.4408999681472778},{"timestamp":1742409240000,"open":478.674,"high":479.284,"low":478.674,"close":479.284,"volume":0.7208999991416931},{"timestamp":1742409300000,"open":479.284,"high":479.774,"low":479.284,"close":479.774,"volume":0.47999998927116394},{"timestamp":1742409360000,"open":480.004,"high":480.104,"low":478.674,"close":478.674,"volume":0.7218000292778015},{"timestamp":1742409420000,"open":478.914,"high":479.864,"low":478.674,"close":478.674,"volume":0.7226999998092651},{"timestamp":1742409480000,"open":478.674,"high":480.204,"low":478.654,"close":479.444,"volume":1.4417999982833862},{"timestamp":1742409540000,"open":479.454,"high":479.464,"low":478.654,"close":479.434,"volume":0.48179998993873596},{"timestamp":1742409600000,"open":479.434,"high":479.444,"low":478.294,"close":478.294,"volume":0.6000000238418579},{"timestamp":1742409660000,"open":478.294,"high":479.374,"low":477.964,"close":478.254,"volume":0.8417999744415283},{"timestamp":1742409720000,"open":479.484,"high":480.144,"low":479.394,"close":479.394,"volume":0.603600025177002},{"timestamp":1742409780000,"open":479.394,"high":479.404,"low":479.394,"close":479.404,"volume":0.36000001430511475},{"timestamp":1742409840000,"open":479.484,"high":480.044,"low":479.484,"close":479.854,"volume":1.0844999551773071},{"timestamp":1742409900000,"open":480.074,"high":480.074,"low":479.664,"close":479.814,"volume":0.8409000039100647},{"timestamp":1742409960000,"open":479.664,"high":479.664,"low":478.614,"close":479.104,"volume":1.0800000429153442},{"timestamp":1742410080000,"open":479.104,"high":479.794,"low":479.104,"close":479.584,"volume":0.48089998960494995},{"timestamp":1742410140000,"open":479.584,"high":479.584,"low":479.494,"close":479.494,"volume":0.36000001430511475},{"timestamp":1742410200000,"open":479.494,"high":479.634,"low":479.394,"close":479.634,"volume":0.36000001430511475},{"timestamp":1742410260000,"open":479.394,"high":479.674,"low":479.394,"close":479.674,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":479.674,"high":480.304,"low":479.674,"close":480.304,"volume":0.9681000113487244},{"timestamp":1742410380000,"open":480.334,"high":480.824,"low":480.304,"close":480.824,"volume":0.483599990606308},{"timestamp":1742410440000,"open":480.624,"high":481.044,"low":479.354,"close":480.824,"volume":1.0817999839782715},{"timestamp":1742410500000,"open":480.864,"high":480.864,"low":480.824,"close":480.824,"volume":0.36000001430511475},{"timestamp":1742410560000,"open":480.834,"high":481.304,"low":480.824,"close":480.824,"volume":0.7235999703407288},{"timestamp":1742410620000,"open":480.824,"high":481.474,"low":480.824,"close":481.304,"volume":0.8409000039100647},{"timestamp":1742410680000,"open":481.304,"high":481.304,"low":481.034,"close":481.034,"volume":0.36000001430511475},{"timestamp":1742410740000,"open":481.134,"high":481.134,"low":481.134,"close":481.134,"volume":0.23999999463558197},{"timestamp":1742410800000,"open":481.114,"high":481.154,"low":481.114,"close":481.124,"volume":0.7218000292778015},{"timestamp":1742410860000,"open":481.164,"high":481.194,"low":481.164,"close":481.194,"volume":0.47999998927116394},{"timestamp":1742410920000,"open":481.204,"high":481.214,"low":481.174,"close":481.184,"volume":1.2000000476837158},{"timestamp":1742410980000,"open":481.024,"high":481.024,"low":480.964,"close":480.964,"volume":0.6000000238418579},{"timestamp":1742411040000,"open":480.954,"high":480.954,"low":480.784,"close":480.864,"volume":0.9599999785423279},{"timestamp":1742411100000,"open":480.864,"high":481.274,"low":480.864,"close":481.234,"volume":0.9617999792098999},{"timestamp":1742411160000,"open":481.334,"high":481.334,"low":481.034,"close":481.094,"volume":0.9635999798774719},{"timestamp":1742411220000,"open":481.094,"high":481.434,"low":481.094,"close":481.414,"volume":0.7218000292778015},{"timestamp":1742411280000,"open":481.584,"high":482.014,"low":481.584,"close":481.794,"volume":0.6018000245094299},{"timestamp":1742411340000,"open":481.794,"high":482.054,"low":481.624,"close":481.634,"volume":1.3208999633789062},{"timestamp":1742411400000,"open":481.654,"high":482.244,"low":481.634,"close":482.144,"volume":0.9645000100135803},{"timestamp":1742411460000,"open":482.394,"high":482.414,"low":481.984,"close":481.984,"volume":0.9609000086784363},{"timestamp":1742411520000,"open":481.904,"high":481.904,"low":480.414,"close":481.084,"volume":0.6008999943733215},{"timestamp":1742411580000,"open":481.834,"high":481.974,"low":481.734,"close":481.974,"volume":0.36000001430511475},{"timestamp":1742411640000,"open":481.974,"high":482.034,"low":481.974,"close":482.034,"volume":0.243599995970726},{"timestamp":1742411700000,"open":482.124,"high":482.124,"low":482.124,"close":482.124,"volume":0.11999999731779099},{"timestamp":1742411760000,"open":482.124,"high":482.124,"low":482.004,"close":482.004,"volume":0.9599999785423279},{"timestamp":1742411820000,"open":482.004,"high":482.004,"low":482.004,"close":482.004,"volume":0.6000000238418579},{"timestamp":1742411880000,"open":482.004,"high":482.374,"low":482.004,"close":482.224,"volume":0.6026999950408936},{"timestamp":1742411940000,"open":482.044,"high":482.144,"low":482.034,"close":482.104,"volume":0.48179998993873596},{"timestamp":1742412000000,"open":481.964,"high":481.964,"low":481.814,"close":481.814,"volume":0.9609000086784363},{"timestamp":1742412060000,"open":481.724,"high":481.724,"low":481.324,"close":481.654,"volume":0.3617999851703644},{"timestamp":1742412120000,"open":481.604,"high":481.654,"low":481.604,"close":481.604,"volume":0.24089999496936798},{"timestamp":1742412180000,"open":481.504,"high":481.504,"low":480.224,"close":480.754,"volume":1.2008999586105347},{"timestamp":1742412240000,"open":480.754,"high":481.224,"low":480.654,"close":481.104,"volume":0.9609000086784363},{"timestamp":1742412300000,"open":480.864,"high":480.914,"low":480.864,"close":480.914,"volume":0.7200000286102295},{"timestamp":1742412360000,"open":480.914,"high":480.924,"low":480.864,"close":480.924,"volume":0.36090001463890076},{"timestamp":1742412420000,"open":480.924,"high":480.924,"low":480.224,"close":480.224,"volume":1.0800000429153442},{"timestamp":1742412480000,"open":480.704,"high":480.704,"low":480.224,"close":480.224,"volume":1.2036000490188599},{"timestamp":1742412540000,"open":480.194,"high":480.364,"low":480.194,"close":480.364,"volume":0.6008999943733215},{"timestamp":1742412600000,"open":480.234,"high":481.194,"low":480.234,"close":481.014,"volume":1.055400013923645},{"timestamp":1742412660000,"open":480.794,"high":481.024,"low":480.374,"close":480.674,"volume":2.280900001525879},{"timestamp":1742412720000,"open":480.374,"high":480.684,"low":480.374,"close":480.684,"volume":0.120899997651577},{"timestamp":1742412780000,"open":480.724,"high":481.304,"low":480.724,"close":481.304,"volume":0.8417999744415283},{"timestamp":1742412840000,"open":481.314,"high":481.314,"low":481.314,"close":481.314,"volume":0.11999999731779099},{"timestamp":1742412900000,"open":481.314,"high":481.314,"low":480.684,"close":480.684,"volume":1.409999966621399},{"timestamp":1742412960000,"open":480.814,"high":481.094,"low":480.814,"close":480.814,"volume":0.48089998960494995},{"timestamp":1742413020000,"open":481.074,"high":481.584,"low":480.824,"close":481.584,"volume":1.5627000331878662},{"timestamp":1742413080000,"open":481.584,"high":481.784,"low":481.584,"close":481.784,"volume":1.322700023651123},{"timestamp":1742413140000,"open":481.784,"high":481.784,"low":480.904,"close":481.084,"volume":0.9609000086784363},{"timestamp":1742413200000,"open":481.084,"high":481.084,"low":481.084,"close":481.084,"volume":0.6000000238418579},{"timestamp":1742413260000,"open":481.084,"high":481.754,"low":481.084,"close":481.224,"volume":1.443600058555603},{"timestamp":1742413320000,"open":481.224,"high":481.224,"low":481.224,"close":481.224,"volume":0.47999998927116394},{"timestamp":1742413380000,"open":481.224,"high":481.534,"low":481.224,"close":481.394,"volume":1.3217999935150146},{"timestamp":1742413440000,"open":481.424,"high":481.814,"low":481.334,"close":481.814,"volume":1.0836000442504883},{"timestamp":1742413500000,"open":481.574,"high":481.944,"low":481.574,"close":481.944,"volume":0.9617999792098999},{"timestamp":1742413560000,"open":481.944,"high":481.944,"low":481.454,"close":481.454,"volume":1.559999942779541},{"timestamp":1742413620000,"open":481.454,"high":481.454,"low":481.224,"close":481.224,"volume":1.0800000429153442},{"timestamp":1742413680000,"open":481.224,"high":481.224,"low":481.084,"close":481.084,"volume":1.0817999839782715},{"timestamp":1742413740000,"open":481.184,"high":481.374,"low":481.034,"close":481.034,"volume":1.2927000522613525},{"timestamp":1742413800000,"open":480.974,"high":480.974,"low":479.624,"close":479.924,"volume":1.6818000078201294},{"timestamp":1742413860000,"open":479.924,"high":480.024,"low":477.964,"close":479.634,"volume":2.4045000076293945},{"timestamp":1742413920000,"open":480.162,"high":480.334,"low":479.634,"close":480.114,"volume":1.2027000188827515},{"timestamp":1742413980000,"open":480.104,"high":480.554,"low":479.394,"close":480.264,"volume":2.2818000316619873},{"timestamp":1742414040000,"open":480.374,"high":480.574,"low":480.084,"close":480.354,"volume":1.684499979019165},{"timestamp":1742414100000,"open":480.354,"high":480.394,"low":478.344,"close":479.264,"volume":1.9218000173568726},{"timestamp":1742414160000,"open":479.264,"high":479.874,"low":479.014,"close":479.034,"volume":1.8063000440597534},{"timestamp":1742414220000,"open":479.034,"high":480.004,"low":479.034,"close":479.734,"volume":2.163599967956543},{"timestamp":1742414280000,"open":479.744,"high":479.884,"low":478.344,"close":479.394,"volume":3.606300115585327},{"timestamp":1742414340000,"open":479.584,"high":479.744,"low":477.974,"close":477.974,"volume":3.2481000423431396}]