[{"timestamp":1742371200000,"open":491.146,"high":491.146,"low":485.104,"close":485.288,"volume":0.4320000112056732},{"timestamp":1742371260000,"open":486.667,"high":488.999,"low":486.662,"close":488.941,"volume":0.4950000047683716},{"timestamp":1742371320000,"open":489.099,"high":489.709,"low":488.904,"close":489.067,"volume":0.3959999978542328},{"timestamp":1742371380000,"open":488.988,"high":489.109,"low":488.883,"close":488.983,"volume":0.0989999994635582},{"timestamp":1742371440000,"open":488.841,"high":489.099,"low":487.304,"close":487.588,"volume":0.2160000056028366},{"timestamp":1742371500000,"open":487.509,"high":488.009,"low":487.509,"close":487.741,"volume":0.2879999876022339},{"timestamp":1742371560000,"open":487.804,"high":488.899,"low":487.804,"close":488.899,"volume":0.24300000071525574},{"timestamp":1742371620000,"open":488.999,"high":489.399,"low":488.909,"close":489.225,"volume":0.15299999713897705},{"timestamp":1742371680000,"open":489.104,"high":489.225,"low":488.383,"close":488.383,"volume":0.12600000202655792},{"timestamp":1742371740000,"open":488.499,"high":488.499,"low":487.241,"close":487.241,"volume":0.3059999942779541},{"timestamp":1742371800000,"open":487.425,"high":487.599,"low":485.446,"close":485.583,"volume":0.6660000085830688},{"timestamp":1742371860000,"open":485.699,"high":486.109,"low":485.162,"close":485.541,"volume":0.36000001430511475},{"timestamp":1742371920000,"open":485.662,"high":486.067,"low":485.141,"close":485.225,"volume":0.27000001072883606},{"timestamp":1742371980000,"open":485.499,"high":485.499,"low":485.225,"close":485.304,"volume":0.2160000056028366},{"timestamp":1742372040000,"open":485.141,"high":487.904,"low":485.141,"close":487.367,"volume":0.8730000257492065},{"timestamp":1742372100000,"open":487.141,"high":487.499,"low":485.783,"close":485.967,"volume":0.5040000081062317},{"timestamp":1742372160000,"open":486.009,"high":486.199,"low":485.867,"close":485.962,"volume":0.2160000056028366},{"timestamp":1742372220000,"open":486.099,"high":486.499,"low":485.599,"close":485.599,"volume":0.4320000112056732},{"timestamp":1742372280000,"open":485.699,"high":485.699,"low":484.662,"close":485.483,"volume":0.3959999978542328},{"timestamp":1742372340000,"open":485.609,"high":485.699,"low":485.383,"close":485.383,"volume":0.27000001072883606},{"timestamp":1742372400000,"open":485.588,"high":486.199,"low":485.341,"close":486.199,"volume":0.296999990940094},{"timestamp":1742372460000,"open":486.209,"high":486.209,"low":486.025,"close":486.025,"volume":0.07199999690055847},{"timestamp":1742372520000,"open":486.125,"high":486.504,"low":485.941,"close":486.499,"volume":0.3779999911785126},{"timestamp":1742372580000,"open":486.404,"high":486.525,"low":486.067,"close":486.341,"volume":0.2160000056028366},{"timestamp":1742372640000,"open":486.699,"high":486.899,"low":486.404,"close":486.662,"volume":0.27900001406669617},{"timestamp":1742372700000,"open":486.625,"high":486.662,"low":485.941,"close":486.004,"volume":0.36000001430511475},{"timestamp":1742372760000,"open":486.046,"high":486.509,"low":485.725,"close":485.725,"volume":0.3959999978542328},{"timestamp":1742372820000,"open":485.999,"high":485.999,"low":485.683,"close":485.683,"volume":0.2160000056028366},{"timestamp":1742372880000,"open":485.846,"high":486.409,"low":485.283,"close":486.399,"volume":0.5400000214576721},{"timestamp":1742372940000,"open":486.304,"high":486.588,"low":486.225,"close":486.446,"volume":0.1979999989271164},{"timestamp":1742373000000,"open":486.588,"high":486.909,"low":486.341,"close":486.704,"volume":0.5040000081062317},{"timestamp":1742373060000,"open":486.846,"high":486.846,"low":486.362,"close":486.362,"volume":0.12600000202655792},{"timestamp":1742373120000,"open":486.388,"high":486.588,"low":486.341,"close":486.341,"volume":0.14399999380111694},{"timestamp":1742373180000,"open":486.362,"high":487.588,"low":486.362,"close":487.467,"volume":0.4050000011920929},{"timestamp":1742373240000,"open":487.546,"high":488.099,"low":487.546,"close":488.025,"volume":0.2160000056028366},{"timestamp":1742373300000,"open":488.204,"high":488.688,"low":488.104,"close":488.225,"volume":0.44999998807907104},{"timestamp":1742373360000,"open":488.388,"high":488.888,"low":488.225,"close":488.667,"volume":0.27000001072883606},{"timestamp":1742373420000,"open":488.567,"high":488.788,"low":488.504,"close":488.788,"volume":0.1979999989271164},{"timestamp":1742373480000,"open":488.888,"high":489.025,"low":488.862,"close":489.009,"volume":0.18000000715255737},{"timestamp":1742373540000,"open":488.762,"high":489.167,"low":488.762,"close":488.904,"volume":0.26100000739097595},{"timestamp":1742373600000,"open":488.999,"high":488.999,"low":488.804,"close":488.888,"volume":0.16200000047683716},{"timestamp":1742373660000,"open":488.883,"high":489.009,"low":488.804,"close":488.967,"volume":0.09000000357627869},{"timestamp":1742373720000,"open":488.846,"high":489.467,"low":488.783,"close":489.467,"volume":0.5220000147819519},{"timestamp":1742373780000,"open":489.304,"high":489.599,"low":488.762,"close":488.762,"volume":0.27900001406669617},{"timestamp":1742373840000,"open":488.825,"high":488.999,"low":488.741,"close":488.946,"volume":0.1979999989271164},{"timestamp":1742373900000,"open":488.999,"high":488.999,"low":488.041,"close":488.246,"volume":0.6209999918937683},{"timestamp":1742373960000,"open":488.167,"high":488.599,"low":488.167,"close":488.341,"volume":0.15299999713897705},{"timestamp":1742374020000,"open":488.467,"high":488.499,"low":488.241,"close":488.241,"volume":0.16200000047683716},{"timestamp":1742374080000,"open":488.362,"high":488.388,"low":488.041,"close":488.388,"volume":0.14399999380111694},{"timestamp":1742374140000,"open":488.141,"high":488.609,"low":488.141,"close":488.609,"volume":0.1979999989271164},{"timestamp":1742374200000,"open":488.488,"high":489.099,"low":488.441,"close":488.788,"volume":0.27000001072883606},{"timestamp":1742374260000,"open":488.867,"high":489.088,"low":488.746,"close":489.088,"volume":0.23399999737739563},{"timestamp":1742374320000,"open":488.925,"high":489.004,"low":488.783,"close":488.804,"volume":0.24300000071525574},{"timestamp":1742374380000,"open":489.009,"high":489.309,"low":488.783,"close":489.309,"volume":0.27900001406669617},{"timestamp":1742374440000,"open":489.567,"high":489.967,"low":489.341,"close":489.667,"volume":0.3959999978542328},{"timestamp":1742374500000,"open":489.441,"high":490.088,"low":489.441,"close":489.946,"volume":0.23399999737739563},{"timestamp":1742374560000,"open":490.109,"high":490.109,"low":489.241,"close":489.362,"volume":0.2160000056028366},{"timestamp":1742374620000,"open":489.525,"high":489.546,"low":489.325,"close":489.388,"volume":0.12600000202655792},{"timestamp":1742374680000,"open":489.425,"high":489.799,"low":489.383,"close":489.788,"volume":0.25200000405311584},{"timestamp":1742374740000,"open":489.688,"high":489.909,"low":489.525,"close":489.541,"volume":0.2879999876022339},{"timestamp":1742374800000,"open":489.567,"high":489.567,"low":488.862,"close":489.046,"volume":0.27000001072883606},{"timestamp":1742374860000,"open":488.904,"high":489.199,"low":488.841,"close":489.199,"volume":0.2160000056028366},{"timestamp":1742374920000,"open":488.783,"high":488.783,"low":488.241,"close":488.404,"volume":0.45899999141693115},{"timestamp":1742374980000,"open":488.283,"high":488.688,"low":488.283,"close":488.588,"volume":0.14399999380111694},{"timestamp":1742375040000,"open":488.688,"high":489.199,"low":488.583,"close":489.199,"volume":0.16200000047683716},{"timestamp":1742375100000,"open":488.988,"high":489.099,"low":488.841,"close":489.088,"volume":0.09000000357627869},{"timestamp":1742375160000,"open":488.841,"high":489.067,"low":488.841,"close":489.004,"volume":0.09000000357627869},{"timestamp":1742375220000,"open":489.025,"high":489.509,"low":488.862,"close":489.183,"volume":0.25200000405311584},{"timestamp":1742375280000,"open":489.125,"high":489.399,"low":489.041,"close":489.167,"volume":0.2160000056028366},{"timestamp":1742375340000,"open":489.162,"high":489.409,"low":489.062,"close":489.409,"volume":0.24300000071525574},{"timestamp":1742375400000,"open":489.309,"high":489.499,"low":489.141,"close":489.309,"volume":0.0989999994635582},{"timestamp":1742375460000,"open":489.262,"high":489.367,"low":488.846,"close":488.846,"volume":0.3149999976158142},{"timestamp":1742375520000,"open":489.099,"high":489.099,"low":488.467,"close":488.525,"volume":0.44999998807907104},{"timestamp":1742375580000,"open":488.446,"high":488.599,"low":488.304,"close":488.304,"volume":0.2879999876022339},{"timestamp":1742375640000,"open":488.362,"high":488.599,"low":488.241,"close":488.467,"volume":0.3059999942779541},{"timestamp":1742375700000,"open":488.325,"high":488.599,"low":488.283,"close":488.283,"volume":0.1979999989271164},{"timestamp":1742375760000,"open":488.388,"high":488.388,"low":487.983,"close":488.188,"volume":0.25200000405311584},{"timestamp":1742375820000,"open":488.141,"high":488.409,"low":488.041,"close":488.041,"volume":0.3059999942779541},{"timestamp":1742375880000,"open":488.288,"high":488.288,"low":487.704,"close":487.804,"volume":0.25200000405311584},{"timestamp":1742375940000,"open":487.809,"high":488.299,"low":487.809,"close":488.062,"volume":0.4860000014305115},{"timestamp":1742376000000,"open":488.199,"high":488.199,"low":487.662,"close":487.725,"volume":0.23399999737739563},{"timestamp":1742376060000,"open":487.804,"high":487.999,"low":487.441,"close":487.567,"volume":0.24300000071525574},{"timestamp":1742376120000,"open":487.667,"high":487.667,"low":487.483,"close":487.483,"volume":0.05400000140070915},{"timestamp":1742376180000,"open":487.625,"high":487.809,"low":487.483,"close":487.483,"volume":0.22499999403953552},{"timestamp":1742376240000,"open":487.799,"high":487.867,"low":487.362,"close":487.362,"volume":0.5220000147819519},{"timestamp":1742376300000,"open":487.525,"high":488.199,"low":487.362,"close":487.904,"volume":0.46799999475479126},{"timestamp":1742376360000,"open":488.067,"high":488.067,"low":487.741,"close":487.825,"volume":0.3059999942779541},{"timestamp":1742376420000,"open":487.999,"high":488.009,"low":487.662,"close":487.899,"volume":0.3240000009536743},{"timestamp":1742376480000,"open":487.888,"high":487.999,"low":487.641,"close":487.867,"volume":0.44999998807907104},{"timestamp":1742376540000,"open":487.788,"high":488.109,"low":487.704,"close":487.967,"volume":0.34200000762939453},{"timestamp":1742376600000,"open":487.783,"high":488.799,"low":487.783,"close":488.525,"volume":0.47699999809265137},{"timestamp":1742376660000,"open":488.583,"high":488.899,"low":488.404,"close":488.625,"volume":0.3869999945163727},{"timestamp":1742376720000,"open":488.788,"high":489.688,"low":488.646,"close":489.209,"volume":0.5490000247955322},{"timestamp":1742376780000,"open":489.225,"high":489.367,"low":488.725,"close":489.009,"volume":0.6570000052452087},{"timestamp":1742376840000,"open":488.941,"high":489.299,"low":488.004,"close":488.004,"volume":0.5220000147819519},{"timestamp":1742376900000,"open":488.083,"high":488.399,"low":487.941,"close":488.362,"volume":0.5040000081062317},{"timestamp":1742376960000,"open":488.262,"high":488.341,"low":487.841,"close":488.146,"volume":0.5669999718666077},{"timestamp":1742377020000,"open":487.962,"high":488.299,"low":487.941,"close":487.941,"volume":0.44999998807907104},{"timestamp":1742377080000,"open":488.083,"high":488.299,"low":487.941,"close":488.125,"volume":0.6389999985694885},{"timestamp":1742377140000,"open":487.941,"high":488.909,"low":487.941,"close":488.809,"volume":0.2070000022649765},{"timestamp":1742377200000,"open":488.825,"high":489.399,"low":488.825,"close":489.399,"volume":0.27000001072883606},{"timestamp":1742377260000,"open":489.146,"high":489.399,"low":489.062,"close":489.209,"volume":0.35100001096725464},{"timestamp":1742377320000,"open":489.309,"high":489.725,"low":489.204,"close":489.609,"volume":0.7020000219345093},{"timestamp":1742377380000,"open":489.699,"high":489.799,"low":489.383,"close":489.567,"volume":0.5580000281333923},{"timestamp":1742377440000,"open":489.709,"high":489.709,"low":489.062,"close":489.167,"volume":0.3959999978542328},{"timestamp":1742377500000,"open":489.004,"high":489.246,"low":488.862,"close":489.204,"volume":0.4320000112056732},{"timestamp":1742377560000,"open":489.399,"high":490.009,"low":489.041,"close":489.888,"volume":0.7289999723434448},{"timestamp":1742377620000,"open":489.899,"high":489.899,"low":489.204,"close":489.283,"volume":0.6029999852180481},{"timestamp":1742377680000,"open":489.304,"high":489.399,"low":489.162,"close":489.325,"volume":0.4320000112056732},{"timestamp":1742377740000,"open":489.399,"high":490.199,"low":489.204,"close":490.025,"volume":0.5040000081062317},{"timestamp":1742377800000,"open":489.967,"high":490.288,"low":489.883,"close":490.288,"volume":0.3330000042915344},{"timestamp":1742377860000,"open":490.167,"high":490.446,"low":490.141,"close":490.241,"volume":0.18000000715255737},{"timestamp":1742377920000,"open":490.446,"high":490.688,"low":489.841,"close":490.399,"volume":0.6480000019073486},{"timestamp":1742377980000,"open":490.188,"high":490.809,"low":490.041,"close":490.141,"volume":0.675000011920929},{"timestamp":1742378040000,"open":490.146,"high":490.499,"low":490.041,"close":490.225,"volume":0.44999998807907104},{"timestamp":1742378100000,"open":490.125,"high":490.309,"low":490.041,"close":490.062,"volume":0.414000004529953},{"timestamp":1742378160000,"open":490.309,"high":490.309,"low":489.441,"close":489.588,"volume":0.5849999785423279},{"timestamp":1742378220000,"open":489.567,"high":489.999,"low":489.562,"close":489.762,"volume":0.3240000009536743},{"timestamp":1742378280000,"open":490.099,"high":490.099,"low":489.141,"close":489.141,"volume":0.4860000014305115},{"timestamp":1742378340000,"open":489.083,"high":489.899,"low":489.041,"close":489.888,"volume":0.36899998784065247},{"timestamp":1742378400000,"open":489.746,"high":490.199,"low":489.746,"close":490.162,"volume":0.1979999989271164},{"timestamp":1742378460000,"open":490.062,"high":490.299,"low":489.541,"close":489.625,"volume":0.2879999876022339},{"timestamp":1742378520000,"open":489.662,"high":490.099,"low":489.541,"close":489.688,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":489.767,"high":490.199,"low":489.541,"close":489.783,"volume":0.4320000112056732},{"timestamp":1742378640000,"open":489.946,"high":490.167,"low":489.646,"close":490.167,"volume":0.47699999809265137},{"timestamp":1742378700000,"open":490.067,"high":490.309,"low":489.883,"close":490.299,"volume":0.23399999737739563},{"timestamp":1742378760000,"open":490.309,"high":490.399,"low":489.841,"close":489.983,"volume":0.3149999976158142},{"timestamp":1742378820000,"open":489.967,"high":490.441,"low":489.841,"close":490.404,"volume":0.2879999876022339},{"timestamp":1742378880000,"open":490.609,"high":490.609,"low":489.883,"close":489.883,"volume":0.3959999978542328},{"timestamp":1742378940000,"open":490.088,"high":490.499,"low":490.088,"close":490.346,"volume":0.16200000047683716},{"timestamp":1742379000000,"open":490.599,"high":490.599,"low":490.183,"close":490.183,"volume":0.1080000028014183},{"timestamp":1742379060000,"open":490.367,"high":490.425,"low":490.246,"close":490.346,"volume":0.23399999737739563},{"timestamp":1742379120000,"open":490.246,"high":490.499,"low":490.183,"close":490.267,"volume":0.2160000056028366},{"timestamp":1742379180000,"open":490.062,"high":490.209,"low":489.941,"close":490.088,"volume":0.2160000056028366},{"timestamp":1742379240000,"open":490.125,"high":490.467,"low":490.125,"close":490.241,"volume":0.1979999989271164},{"timestamp":1742379300000,"open":490.599,"high":490.599,"low":490.341,"close":490.488,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":490.304,"high":490.409,"low":489.741,"close":489.846,"volume":0.44999998807907104},{"timestamp":1742379420000,"open":489.988,"high":490.988,"low":489.741,"close":489.883,"volume":0.5040000081062317},{"timestamp":1742379480000,"open":490.088,"high":490.267,"low":489.883,"close":490.267,"volume":0.2879999876022339},{"timestamp":1742379540000,"open":490.125,"high":490.299,"low":489.962,"close":490.125,"volume":0.2879999876022339},{"timestamp":1742379600000,"open":490.309,"high":491.499,"low":490.125,"close":491.367,"volume":0.34200000762939453},{"timestamp":1742379660000,"open":491.699,"high":491.909,"low":491.441,"close":491.683,"volume":0.47699999809265137},{"timestamp":1742379720000,"open":491.604,"high":491.899,"low":491.441,"close":491.899,"volume":0.3059999942779541},{"timestamp":1742379780000,"open":491.809,"high":492.504,"low":491.646,"close":492.167,"volume":0.4320000112056732},{"timestamp":1742379840000,"open":492.141,"high":492.267,"low":491.562,"close":491.788,"volume":0.18000000715255737},{"timestamp":1742379900000,"open":491.688,"high":491.799,"low":491.662,"close":491.662,"volume":0.1080000028014183},{"timestamp":1742379960000,"open":491.667,"high":491.809,"low":491.541,"close":491.709,"volume":0.23399999737739563},{"timestamp":1742380020000,"open":491.809,"high":491.809,"low":491.541,"close":491.667,"volume":0.15299999713897705},{"timestamp":1742380140000,"open":491.641,"high":491.709,"low":491.541,"close":491.683,"volume":0.09000000357627869},{"timestamp":1742380200000,"open":491.646,"high":491.799,"low":491.241,"close":491.562,"volume":0.25200000405311584},{"timestamp":1742380260000,"open":491.546,"high":491.699,"low":491.341,"close":491.383,"volume":0.414000004529953},{"timestamp":1742380320000,"open":491.462,"high":491.709,"low":491.362,"close":491.525,"volume":0.09000000357627869},{"timestamp":1742380380000,"open":491.688,"high":491.688,"low":491.041,"close":491.146,"volume":0.35100001096725464},{"timestamp":1742380440000,"open":491.162,"high":491.488,"low":491.041,"close":491.446,"volume":0.23399999737739563},{"timestamp":1742380500000,"open":491.388,"high":491.399,"low":491.125,"close":491.309,"volume":0.16200000047683716},{"timestamp":1742380560000,"open":491.125,"high":491.599,"low":491.125,"close":491.409,"volume":0.15299999713897705},{"timestamp":1742380620000,"open":491.509,"high":491.509,"low":491.041,"close":491.183,"volume":0.2160000056028366},{"timestamp":1742380680000,"open":491.399,"high":491.399,"low":490.883,"close":491.009,"volume":0.1979999989271164},{"timestamp":1742380740000,"open":490.941,"high":491.067,"low":490.941,"close":491.067,"volume":0.05400000140070915},{"timestamp":1742380800000,"open":490.883,"high":491.109,"low":490.883,"close":490.941,"volume":0.14399999380111694},{"timestamp":1742380860000,"open":491.009,"high":491.746,"low":490.883,"close":491.746,"volume":0.5130000114440918},{"timestamp":1742380920000,"open":491.604,"high":491.704,"low":491.004,"close":491.046,"volume":0.3240000009536743},{"timestamp":1742380980000,"open":491.209,"high":491.299,"low":491.041,"close":491.167,"volume":0.16200000047683716},{"timestamp":1742381040000,"open":491.025,"high":491.299,"low":491.025,"close":491.199,"volume":0.05400000140070915},{"timestamp":1742381100000,"open":491.083,"high":491.299,"low":490.162,"close":490.346,"volume":0.5490000247955322},{"timestamp":1742381160000,"open":490.288,"high":490.346,"low":490.141,"close":490.141,"volume":0.1080000028014183},{"timestamp":1742381220000,"open":490.246,"high":490.599,"low":490.204,"close":490.441,"volume":0.23399999737739563},{"timestamp":1742381280000,"open":490.341,"high":490.609,"low":490.325,"close":490.325,"volume":0.13500000536441803},{"timestamp":1742381340000,"open":490.341,"high":490.667,"low":489.209,"close":489.404,"volume":0.34200000762939453},{"timestamp":1742381400000,"open":489.504,"high":489.567,"low":488.662,"close":488.804,"volume":0.3240000009536743},{"timestamp":1742381460000,"open":488.683,"high":488.899,"low":488.683,"close":488.741,"volume":0.13500000536441803},{"timestamp":1742381520000,"open":488.725,"high":488.899,"low":488.341,"close":488.404,"volume":0.15299999713897705},{"timestamp":1742381580000,"open":488.446,"high":488.699,"low":488.204,"close":488.462,"volume":0.3059999942779541},{"timestamp":1742381640000,"open":488.567,"high":488.609,"low":488.362,"close":488.567,"volume":0.11699999868869781},{"timestamp":1742381700000,"open":488.341,"high":488.609,"low":488.225,"close":488.599,"volume":0.2070000022649765},{"timestamp":1742381760000,"open":488.404,"high":489.188,"low":488.404,"close":489.188,"volume":0.1979999989271164},{"timestamp":1742381820000,"open":489.146,"high":489.309,"low":488.541,"close":488.625,"volume":0.47699999809265137},{"timestamp":1742381880000,"open":488.746,"high":488.999,"low":488.746,"close":488.899,"volume":0.1080000028014183},{"timestamp":1742382000000,"open":488.825,"high":488.825,"low":488.541,"close":488.541,"volume":0.12600000202655792},{"timestamp":1742382060000,"open":488.609,"high":488.609,"low":488.525,"close":488.604,"volume":0.1080000028014183},{"timestamp":1742382120000,"open":488.504,"high":488.625,"low":488.504,"close":488.588,"volume":0.07199999690055847},{"timestamp":1742382180000,"open":488.625,"high":488.741,"low":488.441,"close":488.699,"volume":0.2879999876022339},{"timestamp":1742382240000,"open":488.641,"high":489.288,"low":488.604,"close":489.062,"volume":0.3330000042915344},{"timestamp":1742382300000,"open":489.399,"high":489.399,"low":488.741,"close":488.804,"volume":0.1979999989271164},{"timestamp":1742382360000,"open":488.925,"high":488.999,"low":488.762,"close":488.999,"volume":0.09000000357627869},{"timestamp":1742382420000,"open":488.988,"high":488.999,"low":488.862,"close":488.862,"volume":0.09000000357627869},{"timestamp":1742382480000,"open":488.783,"high":488.999,"low":488.762,"close":488.762,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":488.725,"high":489.009,"low":488.641,"close":488.999,"volume":0.12600000202655792},{"timestamp":1742382600000,"open":488.899,"high":489.199,"low":488.725,"close":489.099,"volume":0.12600000202655792},{"timestamp":1742382660000,"open":488.941,"high":489.088,"low":488.925,"close":488.983,"volume":0.0989999994635582},{"timestamp":1742382720000,"open":488.967,"high":489.199,"low":488.904,"close":489.025,"volume":0.16200000047683716},{"timestamp":1742382780000,"open":488.904,"high":489.299,"low":488.883,"close":489.025,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":489.062,"high":489.399,"low":489.025,"close":489.309,"volume":0.18000000715255737},{"timestamp":1742382900000,"open":489.062,"high":489.062,"low":489.062,"close":489.062,"volume":0.017999999225139618},{"timestamp":1742382960000,"open":488.962,"high":489.109,"low":488.641,"close":488.809,"volume":0.4230000078678131},{"timestamp":1742383020000,"open":488.783,"high":489.009,"low":488.641,"close":489.009,"volume":0.23399999737739563},{"timestamp":1742383080000,"open":488.846,"high":489.009,"low":488.462,"close":488.462,"volume":0.36000001430511475},{"timestamp":1742383140000,"open":488.667,"high":488.688,"low":488.441,"close":488.541,"volume":0.2070000022649765},{"timestamp":1742383200000,"open":488.667,"high":488.799,"low":488.483,"close":488.525,"volume":0.2160000056028366},{"timestamp":1742383260000,"open":488.667,"high":488.667,"low":488.441,"close":488.441,"volume":0.035999998450279236},{"timestamp":1742383320000,"open":488.709,"high":488.709,"low":488.546,"close":488.567,"volume":0.08100000023841858},{"timestamp":1742383380000,"open":488.667,"high":488.709,"low":487.783,"close":487.783,"volume":0.4050000011920929},{"timestamp":1742383440000,"open":487.862,"high":488.009,"low":487.762,"close":488.009,"volume":0.24300000071525574},{"timestamp":1742383500000,"open":487.841,"high":487.999,"low":487.762,"close":487.762,"volume":0.1080000028014183},{"timestamp":1742383560000,"open":487.904,"high":488.609,"low":487.904,"close":488.509,"volume":0.47699999809265137},{"timestamp":1742383620000,"open":488.499,"high":488.509,"low":488.125,"close":488.246,"volume":0.22499999403953552},{"timestamp":1742383680000,"open":488.062,"high":488.399,"low":488.062,"close":488.167,"volume":0.3240000009536743},{"timestamp":1742383740000,"open":488.246,"high":488.399,"low":488.041,"close":488.041,"volume":0.1080000028014183},{"timestamp":1742383800000,"open":488.288,"high":488.288,"low":487.962,"close":488.167,"volume":0.11699999868869781},{"timestamp":1742383860000,"open":488.188,"high":488.199,"low":487.683,"close":487.683,"volume":0.1979999989271164},{"timestamp":1742383920000,"open":487.804,"high":487.899,"low":487.683,"close":487.683,"volume":0.18000000715255737},{"timestamp":1742383980000,"open":487.825,"high":487.825,"low":487.362,"close":487.404,"volume":0.296999990940094},{"timestamp":1742384040000,"open":487.399,"high":487.399,"low":486.862,"close":487.109,"volume":0.2879999876022339},{"timestamp":1742384100000,"open":487.125,"high":487.125,"low":486.741,"close":487.099,"volume":0.3149999976158142},{"timestamp":1742384160000,"open":486.741,"high":487.604,"low":486.741,"close":487.604,"volume":0.3330000042915344},{"timestamp":1742384220000,"open":487.699,"high":487.799,"low":487.546,"close":487.546,"volume":0.1979999989271164},{"timestamp":1742384280000,"open":487.799,"high":487.799,"low":487.441,"close":487.604,"volume":0.05400000140070915},{"timestamp":1742384340000,"open":487.546,"high":487.799,"low":487.441,"close":487.504,"volume":0.22499999403953552},{"timestamp":1742384400000,"open":487.562,"high":487.688,"low":486.962,"close":487.067,"volume":0.3059999942779541},{"timestamp":1742384460000,"open":487.104,"high":487.499,"low":486.941,"close":487.367,"volume":0.3059999942779541},{"timestamp":1742384520000,"open":487.162,"high":487.162,"low":487.162,"close":487.162,"volume":0.017999999225139618},{"timestamp":1742384580000,"open":487.409,"high":487.499,"low":487.241,"close":487.262,"volume":0.26100000739097595},{"timestamp":1742384640000,"open":487.267,"high":487.367,"low":487.204,"close":487.204,"volume":0.05400000140070915},{"timestamp":1742384700000,"open":487.346,"high":487.509,"low":487.183,"close":487.309,"volume":0.25200000405311584},{"timestamp":1742384760000,"open":487.325,"high":487.388,"low":487.162,"close":487.288,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":487.388,"high":487.409,"low":487.004,"close":487.146,"volume":0.18000000715255737},{"timestamp":1742384880000,"open":487.125,"high":487.267,"low":487.062,"close":487.204,"volume":0.09000000357627869},{"timestamp":1742384940000,"open":487.209,"high":487.246,"low":487.062,"close":487.225,"volume":0.14399999380111694},{"timestamp":1742385000000,"open":487.083,"high":487.209,"low":486.825,"close":486.825,"volume":0.27900001406669617},{"timestamp":1742385060000,"open":486.883,"high":487.009,"low":486.683,"close":487.009,"volume":0.23399999737739563},{"timestamp":1742385120000,"open":487.088,"high":487.109,"low":486.762,"close":486.762,"volume":0.22499999403953552},{"timestamp":1742385180000,"open":486.809,"high":486.825,"low":486.662,"close":486.704,"volume":0.14399999380111694},{"timestamp":1742385240000,"open":486.762,"high":486.883,"low":486.641,"close":486.883,"volume":0.0989999994635582},{"timestamp":1742385300000,"open":486.846,"high":486.899,"low":486.662,"close":486.883,"volume":0.23399999737739563},{"timestamp":1742385360000,"open":486.804,"high":487.099,"low":486.641,"close":486.762,"volume":0.45899999141693115},{"timestamp":1742385420000,"open":486.899,"high":487.499,"low":486.641,"close":487.025,"volume":0.4230000078678131},{"timestamp":1742385480000,"open":486.946,"high":487.209,"low":486.883,"close":487.041,"volume":0.3779999911785126},{"timestamp":1742385540000,"open":487.246,"high":487.246,"low":486.962,"close":487.099,"volume":0.22499999403953552},{"timestamp":1742385600000,"open":487.109,"high":487.199,"low":486.941,"close":486.941,"volume":0.23399999737739563},{"timestamp":1742385660000,"open":487.062,"high":487.225,"low":486.941,"close":486.941,"volume":0.26100000739097595},{"timestamp":1742385720000,"open":487.062,"high":487.199,"low":486.641,"close":486.641,"volume":0.3869999945163727},{"timestamp":1742385780000,"open":486.888,"high":487.099,"low":486.741,"close":486.883,"volume":0.23399999737739563},{"timestamp":1742385840000,"open":487.099,"high":487.099,"low":486.646,"close":486.646,"volume":0.23399999737739563},{"timestamp":1742385900000,"open":486.683,"high":486.799,"low":486.583,"close":486.788,"volume":0.12600000202655792},{"timestamp":1742386020000,"open":486.709,"high":486.709,"low":485.962,"close":486.088,"volume":0.296999990940094},{"timestamp":1742386080000,"open":486.062,"high":486.399,"low":485.941,"close":486.399,"volume":0.1889999955892563},{"timestamp":1742386140000,"open":486.041,"high":486.399,"low":486.041,"close":486.125,"volume":0.34200000762939453},{"timestamp":1742386200000,"open":486.162,"high":486.499,"low":486.041,"close":486.041,"volume":0.36000001430511475},{"timestamp":1742386260000,"open":486.046,"high":486.267,"low":486.046,"close":486.267,"volume":0.12600000202655792},{"timestamp":1742386320000,"open":486.399,"high":486.399,"low":486.041,"close":486.141,"volume":0.25200000405311584},{"timestamp":1742386380000,"open":486.146,"high":486.309,"low":486.146,"close":486.288,"volume":0.11699999868869781},{"timestamp":1742386440000,"open":486.288,"high":486.288,"low":486.146,"close":486.288,"volume":0.1080000028014183},{"timestamp":1742386500000,"open":486.188,"high":486.609,"low":486.041,"close":486.609,"volume":0.27900001406669617},{"timestamp":1742386560000,"open":486.699,"high":486.709,"low":486.304,"close":486.304,"volume":0.25200000405311584},{"timestamp":1742386620000,"open":486.341,"high":486.599,"low":486.283,"close":486.599,"volume":0.0989999994635582},{"timestamp":1742386680000,"open":486.367,"high":486.509,"low":486.283,"close":486.362,"volume":0.2160000056028366},{"timestamp":1742386740000,"open":486.499,"high":486.499,"low":486.141,"close":486.309,"volume":0.14399999380111694},{"timestamp":1742386800000,"open":486.209,"high":486.346,"low":486.083,"close":486.204,"volume":0.11699999868869781},{"timestamp":1742386860000,"open":486.325,"high":486.388,"low":486.104,"close":486.104,"volume":0.06300000101327896},{"timestamp":1742386920000,"open":486.209,"high":486.509,"low":486.209,"close":486.241,"volume":0.23399999737739563},{"timestamp":1742386980000,"open":486.362,"high":486.399,"low":486.083,"close":486.204,"volume":0.11699999868869781},{"timestamp":1742387040000,"open":486.299,"high":486.299,"low":486.162,"close":486.162,"volume":0.035999998450279236},{"timestamp":1742387100000,"open":486.188,"high":486.309,"low":486.141,"close":486.309,"volume":0.08100000023841858},{"timestamp":1742387160000,"open":486.299,"high":486.299,"low":486.299,"close":486.299,"volume":0.017999999225139618},{"timestamp":1742387220000,"open":486.162,"high":486.162,"low":486.162,"close":486.162,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":486.125,"high":486.246,"low":486.104,"close":486.104,"volume":0.05400000140070915},{"timestamp":1742387340000,"open":486.162,"high":486.699,"low":486.146,"close":486.667,"volume":0.3959999978542328},{"timestamp":1742387400000,"open":486.567,"high":486.699,"low":486.504,"close":486.699,"volume":0.27000001072883606},{"timestamp":1742387460000,"open":486.667,"high":487.199,"low":486.54,"close":486.999,"volume":0.15299999713897705},{"timestamp":1742387520000,"open":486.925,"high":487.099,"low":486.741,"close":486.988,"volume":0.1979999989271164},{"timestamp":1742387580000,"open":486.762,"high":487.504,"low":486.741,"close":487.504,"volume":0.45899999141693115},{"timestamp":1742387640000,"open":487.446,"high":487.499,"low":487.183,"close":487.304,"volume":0.36000001430511475},{"timestamp":1742387700000,"open":487.509,"high":487.767,"low":487.341,"close":487.688,"volume":0.36000001430511475},{"timestamp":1742387760000,"open":487.441,"high":487.799,"low":486.341,"close":486.799,"volume":0.4320000112056732},{"timestamp":1742387820000,"open":486.567,"high":486.899,"low":486.462,"close":486.688,"volume":0.5669999718666077},{"timestamp":1742387880000,"open":486.799,"high":486.899,"low":486.525,"close":486.767,"volume":0.36000001430511475},{"timestamp":1742387940000,"open":486.909,"high":486.909,"low":486.504,"close":486.583,"volume":0.13500000536441803},{"timestamp":1742388000000,"open":486.588,"high":486.799,"low":485.883,"close":485.967,"volume":0.5490000247955322},{"timestamp":1742388060000,"open":485.962,"high":486.188,"low":485.804,"close":486.046,"volume":0.5220000147819519},{"timestamp":1742388120000,"open":485.967,"high":486.109,"low":485.841,"close":486.109,"volume":0.34200000762939453},{"timestamp":1742388180000,"open":486.099,"high":486.199,"low":485.862,"close":485.909,"volume":0.11699999868869781},{"timestamp":1742388240000,"open":486.009,"high":486.299,"low":485.762,"close":486.025,"volume":0.24300000071525574},{"timestamp":1742388300000,"open":486.041,"high":486.167,"low":485.883,"close":485.983,"volume":0.27000001072883606},{"timestamp":1742388360000,"open":486.104,"high":486.109,"low":485.941,"close":486.004,"volume":0.16200000047683716},{"timestamp":1742388420000,"open":486.209,"high":486.209,"low":486.167,"close":486.199,"volume":0.07199999690055847},{"timestamp":1742388480000,"open":486.209,"high":486.209,"low":485.883,"close":485.946,"volume":0.12600000202655792},{"timestamp":1742388540000,"open":485.946,"high":485.999,"low":485.662,"close":485.662,"volume":0.27000001072883606},{"timestamp":1742388600000,"open":485.741,"high":486.399,"low":485.704,"close":486.225,"volume":0.4230000078678131},{"timestamp":1742388660000,"open":486.104,"high":486.767,"low":486.104,"close":486.767,"volume":0.3240000009536743},{"timestamp":1742388720000,"open":486.709,"high":486.899,"low":486.583,"close":486.899,"volume":0.14399999380111694},{"timestamp":1742388780000,"open":486.799,"high":486.899,"low":486.283,"close":486.362,"volume":0.25200000405311584},{"timestamp":1742388840000,"open":486.504,"high":487.099,"low":486.341,"close":486.846,"volume":0.25200000405311584},{"timestamp":1742388900000,"open":486.946,"high":486.946,"low":486.562,"close":486.704,"volume":0.3059999942779541},{"timestamp":1742388960000,"open":486.746,"high":486.899,"low":486.441,"close":486.767,"volume":0.47699999809265137},{"timestamp":1742389020000,"open":486.709,"high":486.799,"low":486.441,"close":486.709,"volume":0.27000001072883606},{"timestamp":1742389080000,"open":486.483,"high":486.646,"low":486.462,"close":486.462,"volume":0.05400000140070915},{"timestamp":1742389140000,"open":486.688,"high":487.399,"low":486.504,"close":487.146,"volume":0.7200000286102295},{"timestamp":1742389200000,"open":487.188,"high":487.509,"low":487.141,"close":487.346,"volume":0.5130000114440918},{"timestamp":1742389260000,"open":487.267,"high":487.499,"low":487.204,"close":487.225,"volume":0.12600000202655792},{"timestamp":1742389320000,"open":487.304,"high":487.488,"low":487.141,"close":487.141,"volume":0.3240000009536743},{"timestamp":1742389380000,"open":487.241,"high":487.599,"low":487.241,"close":487.383,"volume":0.2070000022649765},{"timestamp":1742389440000,"open":487.262,"high":487.399,"low":487.225,"close":487.346,"volume":0.16200000047683716},{"timestamp":1742389500000,"open":487.204,"high":488.446,"low":487.204,"close":488.125,"volume":0.34200000762939453},{"timestamp":1742389560000,"open":488.309,"high":488.499,"low":488.062,"close":488.167,"volume":0.34200000762939453},{"timestamp":1742389620000,"open":488.225,"high":488.304,"low":488.104,"close":488.104,"volume":0.2160000056028366},{"timestamp":1742389680000,"open":488.209,"high":488.488,"low":488.141,"close":488.304,"volume":0.22499999403953552},{"timestamp":1742389740000,"open":488.204,"high":488.399,"low":488.041,"close":488.041,"volume":0.2879999876022339},{"timestamp":1742389800000,"open":488.225,"high":488.288,"low":488.083,"close":488.288,"volume":0.23399999737739563},{"timestamp":1742389860000,"open":488.188,"high":488.499,"low":488.062,"close":488.204,"volume":0.1979999989271164},{"timestamp":1742389920000,"open":488.299,"high":488.399,"low":488.041,"close":488.288,"volume":0.16200000047683716},{"timestamp":1742389980000,"open":488.146,"high":488.246,"low":487.383,"close":487.509,"volume":0.25200000405311584},{"timestamp":1742390040000,"open":487.599,"high":487.599,"low":487.283,"close":487.499,"volume":0.18000000715255737},{"timestamp":1742390100000,"open":487.446,"high":487.599,"low":487.241,"close":487.341,"volume":0.18000000715255737},{"timestamp":1742390160000,"open":487.367,"high":487.367,"low":487.362,"close":487.362,"volume":0.035999998450279236},{"timestamp":1742390220000,"open":487.388,"high":487.388,"low":487.388,"close":487.388,"volume":0.017999999225139618},{"timestamp":1742390280000,"open":487.467,"high":487.599,"low":487.346,"close":487.367,"volume":0.13500000536441803},{"timestamp":1742390340000,"open":487.446,"high":487.599,"low":487.262,"close":487.425,"volume":0.1979999989271164},{"timestamp":1742390400000,"open":487.325,"high":487.699,"low":487.304,"close":487.567,"volume":0.27000001072883606},{"timestamp":1742390460000,"open":487.467,"high":487.599,"low":487.341,"close":487.599,"volume":0.22499999403953552},{"timestamp":1742390520000,"open":487.609,"high":487.799,"low":487.425,"close":487.583,"volume":0.23399999737739563},{"timestamp":1742390580000,"open":487.809,"high":487.809,"low":487.667,"close":487.767,"volume":0.05400000140070915},{"timestamp":1742390640000,"open":487.583,"high":487.799,"low":487.509,"close":487.609,"volume":0.12600000202655792},{"timestamp":1742390700000,"open":487.446,"high":487.646,"low":487.441,"close":487.441,"volume":0.12600000202655792},{"timestamp":1742390820000,"open":487.362,"high":487.688,"low":487.362,"close":487.525,"volume":0.36000001430511475},{"timestamp":1742390880000,"open":487.599,"high":487.599,"low":487.125,"close":487.125,"volume":0.34200000762939453},{"timestamp":1742390940000,"open":487.183,"high":487.388,"low":486.925,"close":486.925,"volume":0.4860000014305115},{"timestamp":1742391000000,"open":487.067,"high":487.499,"low":486.841,"close":487.109,"volume":0.3959999978542328},{"timestamp":1742391060000,"open":486.946,"high":487.099,"low":486.762,"close":486.804,"volume":0.4230000078678131},{"timestamp":1742391120000,"open":486.841,"high":487.599,"low":486.283,"close":486.988,"volume":0.7649999856948853},{"timestamp":1742391180000,"open":487.088,"high":487.809,"low":486.741,"close":487.483,"volume":0.45899999141693115},{"timestamp":1742391240000,"open":487.604,"high":487.646,"low":487.241,"close":487.646,"volume":0.2160000056028366},{"timestamp":1742391300000,"open":487.541,"high":487.625,"low":487.362,"close":487.567,"volume":0.15299999713897705},{"timestamp":1742391360000,"open":487.462,"high":487.599,"low":486.625,"close":486.625,"volume":0.36899998784065247},{"timestamp":1742391420000,"open":486.746,"high":486.767,"low":486.662,"close":486.767,"volume":0.06300000101327896},{"timestamp":1742391480000,"open":486.562,"high":487.199,"low":486.562,"close":487.004,"volume":0.36000001430511475},{"timestamp":1742391540000,"open":486.946,"high":487.299,"low":486.783,"close":487.025,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":487.125,"high":487.399,"low":486.962,"close":487.225,"volume":0.47699999809265137},{"timestamp":1742391660000,"open":487.062,"high":487.209,"low":486.741,"close":486.741,"volume":0.27000001072883606},{"timestamp":1742391720000,"open":486.788,"high":486.888,"low":486.583,"close":486.688,"volume":0.36899998784065247},{"timestamp":1742391780000,"open":486.662,"high":486.999,"low":486.541,"close":486.846,"volume":0.3330000042915344},{"timestamp":1742391840000,"open":486.725,"high":486.899,"low":486.541,"close":486.804,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":487.009,"high":487.699,"low":486.604,"close":487.309,"volume":0.6389999985694885},{"timestamp":1742391960000,"open":487.346,"high":487.399,"low":486.704,"close":487.004,"volume":0.9629999995231628},{"timestamp":1742392020000,"open":486.904,"high":487.446,"low":486.904,"close":487.446,"volume":0.25200000405311584},{"timestamp":1742392080000,"open":487.283,"high":487.599,"low":487.004,"close":487.088,"volume":0.4950000047683716},{"timestamp":1742392140000,"open":487.188,"high":487.399,"low":486.783,"close":487.399,"volume":0.3059999942779541},{"timestamp":1742392200000,"open":487.188,"high":487.209,"low":486.883,"close":487.009,"volume":0.414000004529953},{"timestamp":1742392260000,"open":486.988,"high":487.299,"low":486.841,"close":486.983,"volume":0.35100001096725464},{"timestamp":1742392320000,"open":487.209,"high":487.209,"low":486.862,"close":487.025,"volume":0.3330000042915344},{"timestamp":1742392380000,"open":487.099,"high":487.146,"low":486.841,"close":487.025,"volume":0.2879999876022339},{"timestamp":1742392440000,"open":486.967,"high":487.299,"low":486.925,"close":487.209,"volume":0.4860000014305115},{"timestamp":1742392500000,"open":486.962,"high":487.209,"low":486.883,"close":486.962,"volume":0.25200000405311584},{"timestamp":1742392560000,"open":487.209,"high":487.425,"low":486.946,"close":487.283,"volume":0.34200000762939453},{"timestamp":1742392620000,"open":487.225,"high":487.499,"low":487.062,"close":487.309,"volume":0.3149999976158142},{"timestamp":1742392680000,"open":487.183,"high":487.509,"low":487.141,"close":487.183,"volume":0.4320000112056732},{"timestamp":1742392740000,"open":487.246,"high":487.346,"low":487.062,"close":487.062,"volume":0.26100000739097595},{"timestamp":1742392800000,"open":487.204,"high":487.799,"low":486.862,"close":487.799,"volume":0.4410000145435333},{"timestamp":1742392860000,"open":487.667,"high":488.109,"low":487.604,"close":488.009,"volume":0.4050000011920929},{"timestamp":1742392920000,"open":488.025,"high":488.209,"low":487.925,"close":487.946,"volume":0.16200000047683716},{"timestamp":1742392980000,"open":488.025,"high":488.299,"low":487.741,"close":488.109,"volume":0.5130000114440918},{"timestamp":1742393040000,"open":488.188,"high":488.399,"low":487.941,"close":488.162,"volume":0.3059999942779541},{"timestamp":1742393100000,"open":488.299,"high":488.299,"low":487.941,"close":488.041,"volume":0.27900001406669617},{"timestamp":1742393160000,"open":488.288,"high":488.325,"low":488.104,"close":488.104,"volume":0.2879999876022339},{"timestamp":1742393220000,"open":488.246,"high":488.699,"low":488.246,"close":488.404,"volume":0.4230000078678131},{"timestamp":1742393280000,"open":488.499,"high":488.599,"low":488.067,"close":488.083,"volume":0.5040000081062317},{"timestamp":1742393340000,"open":488.267,"high":488.609,"low":488.041,"close":488.462,"volume":0.2160000056028366},{"timestamp":1742393400000,"open":488.383,"high":488.699,"low":488.362,"close":488.525,"volume":0.34200000762939453},{"timestamp":1742393460000,"open":488.646,"high":490.088,"low":488.504,"close":489.904,"volume":0.675000011920929},{"timestamp":1742393520000,"open":490.067,"high":490.199,"low":489.662,"close":489.746,"volume":0.3779999911785126},{"timestamp":1742393580000,"open":489.762,"high":489.999,"low":489.641,"close":489.767,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":489.762,"high":489.767,"low":489.341,"close":489.462,"volume":0.3330000042915344},{"timestamp":1742393700000,"open":489.488,"high":489.504,"low":489.262,"close":489.488,"volume":0.23399999737739563},{"timestamp":1742393760000,"open":489.367,"high":489.488,"low":489.241,"close":489.425,"volume":0.11699999868869781},{"timestamp":1742393820000,"open":489.283,"high":489.488,"low":489.262,"close":489.304,"volume":0.2070000022649765},{"timestamp":1742393880000,"open":489.599,"high":489.599,"low":489.283,"close":489.404,"volume":0.1080000028014183},{"timestamp":1742393940000,"open":489.341,"high":489.546,"low":489.241,"close":489.488,"volume":0.3240000009536743},{"timestamp":1742394000000,"open":489.262,"high":489.599,"low":489.241,"close":489.599,"volume":0.2879999876022339},{"timestamp":1742394060000,"open":489.504,"high":489.899,"low":489.262,"close":489.741,"volume":0.5130000114440918},{"timestamp":1742394120000,"open":489.809,"high":490.199,"low":489.641,"close":490.004,"volume":0.2879999876022339},{"timestamp":1742394180000,"open":489.925,"high":490.399,"low":489.841,"close":490.025,"volume":0.34200000762939453},{"timestamp":1742394240000,"open":490.041,"high":490.199,"low":489.883,"close":490.199,"volume":0.08100000023841858},{"timestamp":1742394300000,"open":489.988,"high":489.999,"low":489.541,"close":489.862,"volume":0.3779999911785126},{"timestamp":1742394360000,"open":489.999,"high":490.099,"low":489.662,"close":489.762,"volume":0.34200000762939453},{"timestamp":1742394420000,"open":489.904,"high":490.062,"low":489.904,"close":490.025,"volume":0.07199999690055847},{"timestamp":1742394480000,"open":490.041,"high":490.188,"low":489.962,"close":489.988,"volume":0.35100001096725464},{"timestamp":1742394540000,"open":489.941,"high":490.125,"low":489.941,"close":490.025,"volume":0.24300000071525574},{"timestamp":1742394600000,"open":490.288,"high":490.399,"low":489.762,"close":489.762,"volume":0.6029999852180481},{"timestamp":1742394660000,"open":489.946,"high":489.946,"low":489.604,"close":489.846,"volume":0.16200000047683716},{"timestamp":1742394720000,"open":489.746,"high":490.104,"low":489.604,"close":490.025,"volume":0.4410000145435333},{"timestamp":1742394780000,"open":490.083,"high":490.246,"low":489.962,"close":490.083,"volume":0.17100000381469727},{"timestamp":1742394840000,"open":490.399,"high":490.399,"low":489.904,"close":490.009,"volume":0.3869999945163727},{"timestamp":1742394900000,"open":490.046,"high":490.399,"low":489.841,"close":490.025,"volume":0.3149999976158142},{"timestamp":1742394960000,"open":489.883,"high":490.399,"low":489.841,"close":490.204,"volume":0.27000001072883606},{"timestamp":1742395020000,"open":490.062,"high":490.588,"low":490.041,"close":490.488,"volume":0.27900001406669617},{"timestamp":1742395080000,"open":490.504,"high":490.699,"low":490.141,"close":490.399,"volume":0.8730000257492065},{"timestamp":1742395140000,"open":490.367,"high":490.409,"low":489.841,"close":489.967,"volume":0.1979999989271164},{"timestamp":1742395200000,"open":490.288,"high":490.425,"low":490.162,"close":490.346,"volume":0.36899998784065247},{"timestamp":1742395260000,"open":490.362,"high":490.867,"low":490.362,"close":490.509,"volume":0.44999998807907104},{"timestamp":1742395320000,"open":490.546,"high":490.599,"low":490.262,"close":490.383,"volume":0.5130000114440918},{"timestamp":1742395380000,"open":490.504,"high":491.599,"low":490.241,"close":491.167,"volume":0.5490000247955322},{"timestamp":1742395440000,"open":491.309,"high":491.399,"low":491.041,"close":491.209,"volume":0.45899999141693115},{"timestamp":1742395500000,"open":491.141,"high":491.599,"low":491.004,"close":491.004,"volume":0.47699999809265137},{"timestamp":1742395560000,"open":491.104,"high":491.399,"low":490.883,"close":491.099,"volume":0.3240000009536743},{"timestamp":1742395620000,"open":491.025,"high":491.499,"low":490.904,"close":491.141,"volume":0.45899999141693115},{"timestamp":1742395680000,"open":491.409,"high":491.499,"low":490.941,"close":491.199,"volume":0.6209999918937683},{"timestamp":1742395740000,"open":491.104,"high":491.399,"low":490.925,"close":490.946,"volume":0.27000001072883606},{"timestamp":1742395800000,"open":491.046,"high":491.299,"low":490.862,"close":491.162,"volume":0.4860000014305115},{"timestamp":1742395860000,"open":491.304,"high":491.888,"low":491.041,"close":491.888,"volume":0.3959999978542328},{"timestamp":1742395920000,"open":491.746,"high":491.846,"low":490.988,"close":491.046,"volume":0.5400000214576721},{"timestamp":1742395980000,"open":490.925,"high":491.299,"low":490.562,"close":491.025,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":491.146,"high":491.167,"low":490.883,"close":490.883,"volume":0.3330000042915344},{"timestamp":1742396100000,"open":491.067,"high":491.199,"low":490.841,"close":491.009,"volume":0.2879999876022339},{"timestamp":1742396160000,"open":491.088,"high":491.299,"low":490.962,"close":491.083,"volume":0.36000001430511475},{"timestamp":1742396220000,"open":491.025,"high":491.209,"low":490.841,"close":491.041,"volume":0.4320000112056732},{"timestamp":1742396280000,"open":490.941,"high":491.009,"low":490.941,"close":491.004,"volume":0.07199999690055847},{"timestamp":1742396340000,"open":491.099,"high":491.099,"low":490.541,"close":490.999,"volume":0.5759999752044678},{"timestamp":1742396400000,"open":490.788,"high":491.088,"low":490.762,"close":490.883,"volume":0.3059999942779541},{"timestamp":1742396460000,"open":490.941,"high":491.067,"low":489.783,"close":490.083,"volume":0.7020000219345093},{"timestamp":1742396520000,"open":490.046,"high":490.109,"low":489.641,"close":489.904,"volume":0.4950000047683716},{"timestamp":1742396580000,"open":490.009,"high":490.009,"low":489.241,"close":489.588,"volume":0.8100000023841858},{"timestamp":1742396640000,"open":489.646,"high":490.099,"low":489.462,"close":489.741,"volume":0.3959999978542328},{"timestamp":1742396700000,"open":489.904,"high":489.925,"low":489.641,"close":489.846,"volume":0.3959999978542328},{"timestamp":1742396760000,"open":489.683,"high":489.899,"low":489.562,"close":489.625,"volume":0.6119999885559082},{"timestamp":1742396820000,"open":489.662,"high":490.267,"low":489.662,"close":490.225,"volume":0.3059999942779541},{"timestamp":1742396880000,"open":490.167,"high":490.399,"low":489.962,"close":490.041,"volume":0.414000004529953},{"timestamp":1742396940000,"open":490.109,"high":490.325,"low":489.962,"close":490.325,"volume":0.2879999876022339},{"timestamp":1742397000000,"open":490.346,"high":491.199,"low":490.162,"close":490.725,"volume":1.0260000228881836},{"timestamp":1742397060000,"open":490.604,"high":490.909,"low":490.583,"close":490.804,"volume":0.6029999852180481},{"timestamp":1742397120000,"open":490.662,"high":490.999,"low":490.662,"close":490.883,"volume":0.3869999945163727},{"timestamp":1742397180000,"open":490.762,"high":491.899,"low":490.762,"close":491.788,"volume":0.6389999985694885},{"timestamp":1742397240000,"open":491.688,"high":491.809,"low":490.841,"close":491.067,"volume":0.5490000247955322},{"timestamp":1742397300000,"open":490.883,"high":491.199,"low":490.883,"close":491.009,"volume":0.3330000042915344},{"timestamp":1742397360000,"open":490.741,"high":491.088,"low":490.641,"close":490.883,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":491.109,"high":491.109,"low":490.946,"close":491.109,"volume":0.18000000715255737},{"timestamp":1742397480000,"open":491.099,"high":491.209,"low":490.841,"close":490.941,"volume":0.3059999942779541},{"timestamp":1742397540000,"open":490.962,"high":491.199,"low":490.862,"close":490.962,"volume":0.24300000071525574},{"timestamp":1742397600000,"open":490.883,"high":491.309,"low":490.883,"close":491.125,"volume":0.6209999918937683},{"timestamp":1742397660000,"open":490.941,"high":491.209,"low":490.941,"close":491.188,"volume":0.1889999955892563},{"timestamp":1742397720000,"open":491.004,"high":491.267,"low":490.983,"close":491.104,"volume":0.3330000042915344},{"timestamp":1742397780000,"open":490.941,"high":491.509,"low":490.941,"close":491.509,"volume":0.36899998784065247},{"timestamp":1742397840000,"open":491.325,"high":491.599,"low":491.241,"close":491.367,"volume":0.12600000202655792},{"timestamp":1742397900000,"open":491.404,"high":491.446,"low":490.962,"close":491.104,"volume":0.3330000042915344},{"timestamp":1742397960000,"open":491.162,"high":491.599,"low":491.141,"close":491.167,"volume":0.3959999978542328},{"timestamp":1742398020000,"open":491.246,"high":491.499,"low":491.041,"close":491.141,"volume":0.27000001072883606},{"timestamp":1742398080000,"open":491.367,"high":491.488,"low":491.204,"close":491.488,"volume":0.27000001072883606},{"timestamp":1742398140000,"open":491.488,"high":491.488,"low":490.883,"close":490.999,"volume":0.4230000078678131},{"timestamp":1742398200000,"open":490.662,"high":490.999,"low":490.541,"close":490.709,"volume":0.22499999403953552},{"timestamp":1742398260000,"open":490.704,"high":491.109,"low":490.641,"close":490.883,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":490.741,"high":490.925,"low":490.683,"close":490.683,"volume":0.16200000047683716},{"timestamp":1742398380000,"open":490.909,"high":491.299,"low":490.683,"close":491.188,"volume":0.34200000762939453},{"timestamp":1742398440000,"open":491.167,"high":491.399,"low":491.004,"close":491.004,"volume":0.3149999976158142},{"timestamp":1742398500000,"open":491.062,"high":491.299,"low":490.841,"close":491.009,"volume":0.26100000739097595},{"timestamp":1742398560000,"open":490.909,"high":491.246,"low":490.804,"close":491.046,"volume":0.3779999911785126},{"timestamp":1742398620000,"open":491.146,"high":491.199,"low":490.883,"close":491.046,"volume":0.2070000022649765},{"timestamp":1742398680000,"open":490.925,"high":491.809,"low":490.862,"close":491.441,"volume":0.5220000147819519},{"timestamp":1742398740000,"open":491.562,"high":491.562,"low":491.367,"close":491.425,"volume":0.12600000202655792},{"timestamp":1742398800000,"open":491.409,"high":491.509,"low":491.304,"close":491.304,"volume":0.12600000202655792},{"timestamp":1742398860000,"open":491.341,"high":491.599,"low":491.241,"close":491.509,"volume":0.1979999989271164},{"timestamp":1742398920000,"open":491.546,"high":492.809,"low":491.362,"close":492.304,"volume":0.746999979019165},{"timestamp":1742398980000,"open":492.399,"high":492.667,"low":492.241,"close":492.504,"volume":0.3149999976158142},{"timestamp":1742399040000,"open":492.646,"high":492.699,"low":492.304,"close":492.488,"volume":0.27000001072883606},{"timestamp":1742399100000,"open":492.383,"high":492.799,"low":492.383,"close":492.625,"volume":0.1979999989271164},{"timestamp":1742399160000,"open":492.588,"high":492.999,"low":492.567,"close":492.767,"volume":0.27000001072883606},{"timestamp":1742399220000,"open":492.762,"high":492.846,"low":492.762,"close":492.846,"volume":0.05400000140070915},{"timestamp":1742399280000,"open":492.725,"high":493.209,"low":492.725,"close":492.846,"volume":0.5130000114440918},{"timestamp":1742399340000,"open":492.725,"high":493.467,"low":492.725,"close":493.467,"volume":0.531000018119812},{"timestamp":1742399400000,"open":493.283,"high":493.699,"low":493.262,"close":493.341,"volume":0.5040000081062317},{"timestamp":1742399460000,"open":493.588,"high":493.909,"low":493.362,"close":493.625,"volume":0.23399999737739563},{"timestamp":1742399520000,"open":493.788,"high":493.804,"low":493.541,"close":493.725,"volume":0.25200000405311584},{"timestamp":1742399580000,"open":493.909,"high":494.009,"low":493.425,"close":493.588,"volume":0.5040000081062317},{"timestamp":1742399640000,"open":493.667,"high":494.199,"low":493.483,"close":493.904,"volume":0.3869999945163727},{"timestamp":1742399700000,"open":493.909,"high":494.399,"low":493.741,"close":494.367,"volume":0.36000001430511475},{"timestamp":1742399760000,"open":494.162,"high":494.725,"low":494.041,"close":494.488,"volume":0.8100000023841858},{"timestamp":1742399820000,"open":494.504,"high":494.704,"low":494.241,"close":494.641,"volume":0.5400000214576721},{"timestamp":1742399880000,"open":494.746,"high":495.209,"low":494.641,"close":495.025,"volume":0.7110000252723694},{"timestamp":1742399940000,"open":494.967,"high":495.299,"low":493.883,"close":493.883,"volume":0.6660000085830688},{"timestamp":1742400000000,"open":493.962,"high":494.199,"low":493.541,"close":493.746,"volume":0.35100001096725464},{"timestamp":1742400060000,"open":493.667,"high":493.667,"low":492.925,"close":493.209,"volume":0.5220000147819519},{"timestamp":1742400120000,"open":493.162,"high":493.409,"low":492.962,"close":493.404,"volume":0.3240000009536743},{"timestamp":1742400180000,"open":493.367,"high":493.599,"low":493.241,"close":493.283,"volume":0.34200000762939453},{"timestamp":1742400240000,"open":493.183,"high":493.341,"low":492.883,"close":493.341,"volume":0.3959999978542328},{"timestamp":1742400300000,"open":493.304,"high":493.341,"low":492.704,"close":493.009,"volume":0.34200000762939453},{"timestamp":1742400360000,"open":492.888,"high":493.088,"low":492.841,"close":492.841,"volume":0.16200000047683716},{"timestamp":1742400420000,"open":492.762,"high":494.299,"low":492.762,"close":494.104,"volume":0.2879999876022339},{"timestamp":1742400480000,"open":493.941,"high":494.188,"low":493.483,"close":493.809,"volume":0.4050000011920929},{"timestamp":1742400540000,"open":493.562,"high":493.709,"low":493.183,"close":493.309,"volume":0.36899998784065247},{"timestamp":1742400600000,"open":493.388,"high":493.388,"low":492.762,"close":492.999,"volume":0.6119999885559082},{"timestamp":1742400660000,"open":493.009,"high":493.099,"low":492.741,"close":492.888,"volume":0.35100001096725464},{"timestamp":1742400720000,"open":492.904,"high":493.199,"low":492.741,"close":493.199,"volume":0.4410000145435333},{"timestamp":1742400780000,"open":492.925,"high":492.925,"low":492.041,"close":492.062,"volume":0.4860000014305115},{"timestamp":1742400840000,"open":492.162,"high":492.499,"low":492.004,"close":492.183,"volume":0.5130000114440918},{"timestamp":1742400900000,"open":492.225,"high":492.599,"low":492.204,"close":492.346,"volume":0.3149999976158142},{"timestamp":1742400960000,"open":492.509,"high":492.699,"low":492.241,"close":492.304,"volume":0.3149999976158142},{"timestamp":1742401020000,"open":492.399,"high":492.588,"low":492.283,"close":492.446,"volume":0.1889999955892563},{"timestamp":1742401080000,"open":492.388,"high":492.509,"low":492.262,"close":492.467,"volume":0.3149999976158142},{"timestamp":1742401140000,"open":492.346,"high":492.799,"low":492.241,"close":492.362,"volume":0.5220000147819519},{"timestamp":1742401200000,"open":492.409,"high":492.588,"low":492.241,"close":492.509,"volume":0.2879999876022339},{"timestamp":1742401260000,"open":492.699,"high":492.699,"low":492.462,"close":492.646,"volume":0.24300000071525574},{"timestamp":1742401320000,"open":492.546,"high":492.809,"low":492.462,"close":492.488,"volume":0.4320000112056732},{"timestamp":1742401380000,"open":492.588,"high":492.699,"low":492.362,"close":492.699,"volume":0.34200000762939453},{"timestamp":1742401440000,"open":492.799,"high":492.799,"low":492.341,"close":492.383,"volume":0.22499999403953552},{"timestamp":1742401500000,"open":492.283,"high":493.399,"low":492.283,"close":493.304,"volume":0.3869999945163727},{"timestamp":1742401560000,"open":493.399,"high":493.599,"low":493.004,"close":493.499,"volume":0.6389999985694885},{"timestamp":1742401620000,"open":493.467,"high":493.599,"low":492.841,"close":492.841,"volume":0.593999981880188},{"timestamp":1742401680000,"open":493.109,"high":493.399,"low":492.925,"close":493.388,"volume":0.46799999475479126},{"timestamp":1742401740000,"open":493.267,"high":493.388,"low":492.983,"close":493.104,"volume":0.3240000009536743}]