[{"timestamp":1742391000000,"open":484.007,"high":486.207,"low":484.006,"close":484.996,"volume":0.2379000037908554},{"timestamp":1742391060000,"open":484.997,"high":485.506,"low":484.006,"close":484.007,"volume":0.1437000036239624},{"timestamp":1742391120000,"open":484.007,"high":484.226,"low":484.006,"close":484.006,"volume":0.22439999878406525},{"timestamp":1742391180000,"open":484.737,"high":484.737,"low":484.736,"close":484.736,"volume":0.22439999878406525},{"timestamp":1742391240000,"open":484.736,"high":484.736,"low":484.736,"close":484.736,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":484.737,"high":485.227,"low":484.006,"close":484.006,"volume":0.2639999985694885},{"timestamp":1742391360000,"open":484.006,"high":484.006,"low":483.996,"close":483.996,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":483.327,"high":483.327,"low":483.327,"close":483.327,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":483.347,"high":483.987,"low":483.347,"close":483.987,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":484.766,"high":484.767,"low":483.986,"close":483.987,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":483.986,"high":483.987,"low":483.326,"close":483.597,"volume":0.26489999890327454},{"timestamp":1742391660000,"open":483.997,"high":483.997,"low":483.646,"close":483.647,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":483.647,"high":483.647,"low":483.326,"close":483.327,"volume":0.07079999893903732},{"timestamp":1742391780000,"open":482.627,"high":482.627,"low":482.497,"close":482.497,"volume":0.08820000290870667},{"timestamp":1742391900000,"open":483.117,"high":483.877,"low":483.117,"close":483.877,"volume":0.09510000050067902},{"timestamp":1742391960000,"open":482.737,"high":485.096,"low":482.737,"close":485.096,"volume":0.06870000064373016},{"timestamp":1742392020000,"open":485.096,"high":485.287,"low":485.096,"close":485.286,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":485.106,"high":485.307,"low":483.776,"close":484.897,"volume":0.09000000357627869},{"timestamp":1742392140000,"open":484.676,"high":484.696,"low":484.676,"close":484.696,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":484.676,"high":484.677,"low":484.676,"close":484.677,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":484.807,"high":485.107,"low":484.677,"close":484.677,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":484.796,"high":484.847,"low":484.796,"close":484.847,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":485.116,"high":485.136,"low":485.116,"close":485.136,"volume":0.028200000524520874},{"timestamp":1742392440000,"open":485.227,"high":485.717,"low":485.226,"close":485.716,"volume":0.186599999666214},{"timestamp":1742392500000,"open":485.517,"high":485.887,"low":485.517,"close":485.757,"volume":0.094200000166893},{"timestamp":1742392560000,"open":485.756,"high":486.197,"low":485.756,"close":486.197,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":486.626,"high":486.637,"low":486.156,"close":486.156,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":486.247,"high":486.257,"low":486.247,"close":486.257,"volume":0.028200000524520874},{"timestamp":1742392740000,"open":486.257,"high":486.257,"low":486.076,"close":486.087,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":486.046,"high":486.487,"low":485.967,"close":486.087,"volume":0.09600000083446503},{"timestamp":1742392860000,"open":486.066,"high":486.636,"low":486.066,"close":486.636,"volume":0.094200000166893},{"timestamp":1742392920000,"open":486.646,"high":486.856,"low":486.417,"close":486.417,"volume":0.21209999918937683},{"timestamp":1742392980000,"open":486.536,"high":486.566,"low":486.536,"close":486.537,"volume":0.01590000092983246},{"timestamp":1742393040000,"open":486.626,"high":486.797,"low":486.537,"close":486.797,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":487.017,"high":487.746,"low":486.797,"close":487.317,"volume":0.06870000064373016},{"timestamp":1742393160000,"open":487.317,"high":487.546,"low":487.317,"close":487.317,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":487.526,"high":488.007,"low":487.316,"close":487.797,"volume":0.10920000076293945},{"timestamp":1742393280000,"open":487.997,"high":488.296,"low":487.996,"close":488.057,"volume":0.09510000050067902},{"timestamp":1742393340000,"open":488.756,"high":489.566,"low":488.296,"close":489.566,"volume":0.17430000007152557},{"timestamp":1742393400000,"open":489.867,"high":489.867,"low":489.046,"close":489.046,"volume":0.11550000309944153},{"timestamp":1742393460000,"open":489.566,"high":489.566,"low":489.046,"close":489.046,"volume":0.027300000190734863},{"timestamp":1742393520000,"open":489.586,"high":489.587,"low":488.607,"close":488.607,"volume":0.13770000636577606},{"timestamp":1742393580000,"open":488.606,"high":488.607,"low":488.606,"close":488.607,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":488.607,"high":488.656,"low":488.466,"close":488.656,"volume":0.06270000338554382},{"timestamp":1742393700000,"open":488.667,"high":488.667,"low":488.667,"close":488.667,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":488.667,"high":488.667,"low":488.286,"close":488.296,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":488.297,"high":488.297,"low":488.297,"close":488.297,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":488.296,"high":488.497,"low":488.296,"close":488.497,"volume":0.09239999949932098},{"timestamp":1742393940000,"open":488.496,"high":488.496,"low":488.496,"close":488.496,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":488.846,"high":488.846,"low":488.846,"close":488.846,"volume":0.0008999999845400453},{"timestamp":1742394060000,"open":488.886,"high":488.886,"low":488.606,"close":488.607,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":488.607,"high":488.607,"low":488.296,"close":488.296,"volume":0.03539999946951866},{"timestamp":1742394180000,"open":488.296,"high":488.297,"low":487.756,"close":487.756,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":487.567,"high":487.567,"low":486.886,"close":486.887,"volume":0.17219999432563782},{"timestamp":1742394300000,"open":486.886,"high":486.917,"low":486.886,"close":486.916,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":486.916,"high":487.496,"low":486.916,"close":486.916,"volume":0.15000000596046448},{"timestamp":1742394420000,"open":486.916,"high":486.916,"low":486.556,"close":486.556,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":486.726,"high":486.777,"low":486.726,"close":486.777,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":486.777,"high":486.997,"low":486.726,"close":486.726,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":486.726,"high":486.726,"low":486.556,"close":486.557,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":486.557,"high":486.557,"low":486.537,"close":486.537,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":486.537,"high":486.697,"low":486.536,"close":486.687,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":486.536,"high":486.797,"low":486.536,"close":486.537,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":486.706,"high":486.757,"low":486.537,"close":486.757,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":486.706,"high":486.767,"low":486.706,"close":486.706,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":486.706,"high":486.706,"low":486.706,"close":486.706,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":486.927,"high":487.097,"low":486.926,"close":487.097,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":487.096,"high":487.096,"low":486.926,"close":486.927,"volume":0.13199999928474426},{"timestamp":1742395140000,"open":486.926,"high":486.926,"low":486.926,"close":486.926,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":487.006,"high":487.487,"low":486.997,"close":487.486,"volume":0.17339999973773956},{"timestamp":1742395260000,"open":487.487,"high":487.487,"low":487.387,"close":487.387,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":487.396,"high":487.436,"low":487.396,"close":487.436,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":487.447,"high":487.916,"low":487.447,"close":487.916,"volume":0.1460999995470047},{"timestamp":1742395440000,"open":487.917,"high":487.917,"low":487.107,"close":487.136,"volume":0.1551000028848648},{"timestamp":1742395500000,"open":487.137,"high":487.137,"low":486.737,"close":486.737,"volume":0.1979999989271164},{"timestamp":1742395560000,"open":486.736,"high":486.796,"low":486.496,"close":486.796,"volume":0.37049999833106995},{"timestamp":1742395620000,"open":486.777,"high":486.937,"low":486.576,"close":486.937,"volume":0.15780000388622284},{"timestamp":1742395680000,"open":486.927,"high":487.037,"low":486.886,"close":486.917,"volume":0.12870000302791595},{"timestamp":1742395740000,"open":486.917,"high":486.917,"low":486.917,"close":486.917,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":486.996,"high":486.996,"low":486.607,"close":486.607,"volume":0.07590000331401825},{"timestamp":1742395860000,"open":486.857,"high":486.857,"low":486.497,"close":486.497,"volume":0.21119999885559082},{"timestamp":1742395920000,"open":486.466,"high":486.467,"low":486.026,"close":486.347,"volume":0.12780000269412994},{"timestamp":1742395980000,"open":486.496,"high":486.496,"low":486.056,"close":486.056,"volume":0.15000000596046448},{"timestamp":1742396040000,"open":485.847,"high":485.966,"low":485.786,"close":485.786,"volume":0.0908999964594841},{"timestamp":1742396100000,"open":485.786,"high":485.786,"low":485.426,"close":485.546,"volume":0.14190000295639038},{"timestamp":1742396160000,"open":485.556,"high":485.677,"low":485.556,"close":485.677,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":485.746,"high":485.917,"low":485.676,"close":485.906,"volume":0.06689999997615814},{"timestamp":1742396340000,"open":485.907,"high":485.907,"low":485.356,"close":485.387,"volume":0.14579999446868896},{"timestamp":1742396400000,"open":485.386,"high":485.416,"low":485.386,"close":485.416,"volume":0.0414000004529953},{"timestamp":1742396460000,"open":485.417,"high":485.636,"low":485.416,"close":485.426,"volume":0.10649999976158142},{"timestamp":1742396520000,"open":484.996,"high":485.106,"low":484.996,"close":485.027,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":484.996,"high":484.996,"low":484.537,"close":484.537,"volume":0.15839999914169312},{"timestamp":1742396640000,"open":484.587,"high":484.587,"low":484.466,"close":484.527,"volume":0.11879999935626984},{"timestamp":1742396700000,"open":484.627,"high":484.736,"low":484.526,"close":484.626,"volume":0.16200000047683716},{"timestamp":1742396760000,"open":484.626,"high":485.357,"low":484.626,"close":485.357,"volume":0.11729999631643295},{"timestamp":1742396820000,"open":485.357,"high":485.746,"low":485.036,"close":485.746,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":485.847,"high":486.047,"low":485.846,"close":486.047,"volume":0.028200000524520874},{"timestamp":1742396940000,"open":485.847,"high":485.847,"low":485.847,"close":485.847,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":486.156,"high":486.176,"low":486.156,"close":486.156,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":486.237,"high":486.626,"low":486.237,"close":486.457,"volume":0.10740000009536743},{"timestamp":1742397120000,"open":486.467,"high":487.207,"low":486.467,"close":487.207,"volume":0.17249999940395355},{"timestamp":1742397180000,"open":487.206,"high":487.476,"low":487.206,"close":487.206,"volume":0.10559999942779541},{"timestamp":1742397240000,"open":487.386,"high":487.467,"low":487.386,"close":487.467,"volume":0.13199999928474426},{"timestamp":1742397300000,"open":487.467,"high":487.487,"low":487.107,"close":487.107,"volume":0.16830000281333923},{"timestamp":1742397360000,"open":487.077,"high":487.077,"low":486.686,"close":486.897,"volume":0.11879999935626984},{"timestamp":1742397420000,"open":486.686,"high":486.687,"low":486.686,"close":486.687,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":486.686,"high":486.686,"low":486.686,"close":486.686,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":486.686,"high":486.686,"low":486.686,"close":486.686,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":486.687,"high":486.687,"low":486.447,"close":486.557,"volume":0.08820000290870667},{"timestamp":1742397660000,"open":486.566,"high":486.796,"low":486.566,"close":486.697,"volume":0.19979999959468842},{"timestamp":1742397720000,"open":486.776,"high":487.107,"low":486.776,"close":487.106,"volume":0.12240000069141388},{"timestamp":1742397780000,"open":486.697,"high":487.117,"low":486.696,"close":486.746,"volume":0.1460999995470047},{"timestamp":1742397840000,"open":486.746,"high":486.747,"low":486.397,"close":486.397,"volume":0.3125999867916107},{"timestamp":1742397900000,"open":486.396,"high":486.397,"low":485.997,"close":486.056,"volume":0.10649999976158142},{"timestamp":1742397960000,"open":486.057,"high":486.337,"low":486.057,"close":486.317,"volume":0.05550000071525574},{"timestamp":1742398020000,"open":486.327,"high":486.367,"low":486.316,"close":486.367,"volume":0.11879999935626984},{"timestamp":1742398080000,"open":486.376,"high":486.477,"low":486.376,"close":486.477,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":486.526,"high":486.996,"low":486.526,"close":486.996,"volume":0.10740000009536743},{"timestamp":1742398200000,"open":487.177,"high":487.246,"low":487.006,"close":487.006,"volume":0.0414000004529953},{"timestamp":1742398260000,"open":487.007,"high":487.127,"low":486.996,"close":487.127,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":487.126,"high":487.337,"low":487.126,"close":487.336,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":487.337,"high":487.337,"low":487.067,"close":487.067,"volume":0.11969999969005585},{"timestamp":1742398500000,"open":487.066,"high":487.066,"low":487.066,"close":487.066,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":487.106,"high":487.547,"low":487.106,"close":487.496,"volume":0.0828000009059906},{"timestamp":1742398740000,"open":487.696,"high":487.697,"low":487.516,"close":487.516,"volume":0.027300000190734863},{"timestamp":1742398860000,"open":487.697,"high":487.797,"low":487.556,"close":487.567,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":487.576,"high":487.696,"low":487.576,"close":487.696,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":487.736,"high":487.736,"low":487.596,"close":487.597,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":487.356,"high":487.356,"low":487.206,"close":487.227,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":487.357,"high":487.427,"low":487.237,"close":487.427,"volume":0.061799999326467514},{"timestamp":1742399160000,"open":487.317,"high":487.317,"low":486.946,"close":486.946,"volume":0.10140000283718109},{"timestamp":1742399220000,"open":486.947,"high":486.947,"low":486.947,"close":486.947,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":487.067,"high":487.086,"low":487.067,"close":487.086,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":487.097,"high":487.097,"low":487.087,"close":487.087,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":487.357,"high":488.037,"low":487.086,"close":488.037,"volume":0.17430000007152557},{"timestamp":1742399460000,"open":488.197,"high":488.197,"low":488.036,"close":488.067,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":488.086,"high":488.306,"low":488.086,"close":488.306,"volume":0.01590000092983246},{"timestamp":1742399580000,"open":488.307,"high":488.386,"low":488.306,"close":488.386,"volume":0.0414000004529953},{"timestamp":1742399640000,"open":488.526,"high":488.546,"low":488.526,"close":488.546,"volume":0.05460000038146973},{"timestamp":1742399700000,"open":488.547,"high":488.557,"low":488.547,"close":488.557,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":488.846,"high":488.847,"low":488.846,"close":488.846,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":488.846,"high":488.997,"low":488.226,"close":488.227,"volume":0.27300000190734863},{"timestamp":1742399880000,"open":488.227,"high":488.227,"low":487.906,"close":487.907,"volume":0.14100000262260437},{"timestamp":1742399940000,"open":487.907,"high":487.907,"low":487.646,"close":487.647,"volume":0.11879999935626984},{"timestamp":1742400000000,"open":487.647,"high":487.807,"low":487.396,"close":487.407,"volume":0.670799970626831},{"timestamp":1742400060000,"open":487.306,"high":487.307,"low":487.306,"close":487.306,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":487.487,"high":487.487,"low":487.356,"close":487.356,"volume":0.2070000022649765},{"timestamp":1742400180000,"open":487.356,"high":487.597,"low":487.356,"close":487.597,"volume":0.33000001311302185},{"timestamp":1742400240000,"open":487.597,"high":488.086,"low":487.596,"close":487.877,"volume":0.46470001339912415},{"timestamp":1742400300000,"open":487.886,"high":487.946,"low":487.876,"close":487.896,"volume":0.10740000009536743},{"timestamp":1742400360000,"open":487.907,"high":488.656,"low":487.907,"close":488.656,"volume":0.1347000002861023},{"timestamp":1742400420000,"open":488.656,"high":488.676,"low":488.656,"close":488.676,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":488.796,"high":488.796,"low":488.796,"close":488.796,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":488.797,"high":488.797,"low":488.777,"close":488.786,"volume":0.03539999946951866},{"timestamp":1742400600000,"open":488.787,"high":488.996,"low":488.346,"close":488.357,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":488.367,"high":488.497,"low":488.367,"close":488.497,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":488.357,"high":488.357,"low":488.286,"close":488.286,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":488.287,"high":488.287,"low":487.796,"close":487.847,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":487.847,"high":487.897,"low":487.847,"close":487.897,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":487.907,"high":487.907,"low":487.646,"close":487.646,"volume":0.11460000276565552},{"timestamp":1742400960000,"open":487.646,"high":487.646,"low":487.316,"close":487.487,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":487.327,"high":487.337,"low":487.326,"close":487.336,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":487.567,"high":487.567,"low":487.566,"close":487.567,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":487.567,"high":487.567,"low":487.316,"close":487.327,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":487.336,"high":487.336,"low":487.336,"close":487.336,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":487.377,"high":487.386,"low":487.377,"close":487.386,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":487.406,"high":487.426,"low":487.406,"close":487.426,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":487.497,"high":487.997,"low":487.497,"close":487.997,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":488.017,"high":488.017,"low":487.497,"close":487.647,"volume":0.06360000371932983},{"timestamp":1742401500000,"open":487.646,"high":487.996,"low":487.646,"close":487.886,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":487.886,"high":487.886,"low":487.886,"close":487.886,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":487.886,"high":488.037,"low":487.886,"close":488.037,"volume":0.10740000009536743},{"timestamp":1742401740000,"open":487.917,"high":488.377,"low":487.917,"close":488.136,"volume":0.093299999833107},{"timestamp":1742401800000,"open":488.136,"high":488.137,"low":487.977,"close":487.977,"volume":0.10140000283718109},{"timestamp":1742401860000,"open":487.917,"high":487.917,"low":487.676,"close":487.676,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":487.676,"high":487.687,"low":487.676,"close":487.677,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":487.676,"high":487.676,"low":487.556,"close":487.556,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":487.557,"high":487.616,"low":487.556,"close":487.606,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":487.606,"high":487.616,"low":487.606,"close":487.616,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":487.557,"high":487.557,"low":487.126,"close":487.127,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":486.996,"high":486.997,"low":486.996,"close":486.997,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":486.996,"high":486.996,"low":486.856,"close":486.856,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":486.856,"high":486.857,"low":486.346,"close":486.586,"volume":0.13379999995231628},{"timestamp":1742402400000,"open":486.586,"high":486.586,"low":486.346,"close":486.347,"volume":0.07500000298023224},{"timestamp":1742402460000,"open":486.347,"high":486.347,"low":485.737,"close":486.326,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":486.107,"high":486.107,"low":486.107,"close":486.107,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":486.286,"high":486.286,"low":486.106,"close":486.106,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":486.106,"high":486.107,"low":486.106,"close":486.107,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":486.106,"high":486.296,"low":486.106,"close":486.296,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":486.296,"high":486.797,"low":486.296,"close":486.797,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":486.667,"high":486.806,"low":486.667,"close":486.806,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":486.816,"high":486.817,"low":486.816,"close":486.816,"volume":0.027300000190734863},{"timestamp":1742402940000,"open":486.826,"high":486.826,"low":486.826,"close":486.826,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":486.837,"high":487.147,"low":486.837,"close":487.126,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":487.147,"high":487.147,"low":486.807,"close":486.807,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":486.676,"high":486.677,"low":486.536,"close":486.567,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":486.586,"high":487.006,"low":486.586,"close":486.997,"volume":0.11969999969005585},{"timestamp":1742403240000,"open":487.057,"high":487.067,"low":486.996,"close":486.996,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":486.906,"high":486.906,"low":486.906,"close":486.906,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":486.906,"high":486.917,"low":486.427,"close":486.427,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":486.426,"high":486.426,"low":485.737,"close":485.737,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":486.197,"high":486.207,"low":485.736,"close":485.736,"volume":0.21570000052452087},{"timestamp":1742403540000,"open":485.736,"high":486.357,"low":485.736,"close":486.356,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":486.446,"high":486.657,"low":486.357,"close":486.657,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":486.657,"high":486.827,"low":486.446,"close":486.446,"volume":0.16740000247955322},{"timestamp":1742403720000,"open":486.457,"high":486.457,"low":486.357,"close":486.357,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":486.357,"high":486.357,"low":486.266,"close":486.266,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":486.266,"high":486.266,"low":486.266,"close":486.266,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":486.066,"high":486.267,"low":485.717,"close":485.717,"volume":0.08820000290870667},{"timestamp":1742403960000,"open":485.646,"high":485.747,"low":485.596,"close":485.607,"volume":0.08100000023841858},{"timestamp":1742404020000,"open":485.617,"high":485.617,"low":485.617,"close":485.617,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":485.607,"high":485.607,"low":485.386,"close":485.606,"volume":0.093299999833107},{"timestamp":1742404140000,"open":485.387,"high":485.517,"low":485.387,"close":485.407,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":485.416,"high":485.517,"low":485.416,"close":485.516,"volume":0.11879999935626984},{"timestamp":1742404260000,"open":485.526,"high":485.536,"low":485.526,"close":485.536,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":485.537,"high":485.546,"low":485.276,"close":485.277,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":485.286,"high":485.337,"low":485.286,"close":485.337,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":485.217,"high":485.217,"low":485.006,"close":485.077,"volume":0.17249999940395355},{"timestamp":1742404500000,"open":485.007,"high":485.067,"low":484.846,"close":484.846,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":484.886,"high":484.886,"low":484.726,"close":484.726,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":484.736,"high":484.737,"low":484.626,"close":484.706,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":484.626,"high":484.626,"low":484.626,"close":484.626,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":484.727,"high":484.967,"low":484.626,"close":484.626,"volume":0.094200000166893},{"timestamp":1742404800000,"open":484.626,"high":484.677,"low":484.626,"close":484.677,"volume":0.053700000047683716},{"timestamp":1742404860000,"open":484.626,"high":484.637,"low":483.997,"close":483.997,"volume":0.093299999833107},{"timestamp":1742404920000,"open":484.056,"high":484.407,"low":484.056,"close":484.057,"volume":0.16019999980926514},{"timestamp":1742404980000,"open":484.056,"high":484.267,"low":484.056,"close":484.237,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":484.266,"high":484.266,"low":484.266,"close":484.266,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":484.316,"high":484.316,"low":483.856,"close":483.857,"volume":0.12780000269412994},{"timestamp":1742405160000,"open":483.856,"high":483.857,"low":483.746,"close":483.857,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":483.847,"high":484.076,"low":483.847,"close":484.076,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":484.076,"high":484.097,"low":484.076,"close":484.096,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":484.097,"high":484.097,"low":483.716,"close":483.717,"volume":0.10140000283718109},{"timestamp":1742405400000,"open":483.596,"high":483.596,"low":483.426,"close":483.426,"volume":0.1451999992132187},{"timestamp":1742405520000,"open":483.426,"high":483.426,"low":483.366,"close":483.366,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":483.367,"high":483.727,"low":483.367,"close":483.597,"volume":0.1460999995470047},{"timestamp":1742405640000,"open":483.606,"high":483.617,"low":483.606,"close":483.617,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":483.627,"high":483.676,"low":483.627,"close":483.676,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":483.877,"high":484.047,"low":483.676,"close":484.046,"volume":0.26489999890327454},{"timestamp":1742405820000,"open":484.047,"high":484.087,"low":483.856,"close":483.856,"volume":0.10649999976158142},{"timestamp":1742405880000,"open":483.897,"high":483.897,"low":483.897,"close":483.897,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":483.857,"high":484.267,"low":483.857,"close":484.267,"volume":0.10649999976158142},{"timestamp":1742406000000,"open":484.286,"high":484.367,"low":484.286,"close":484.367,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":484.356,"high":484.507,"low":484.356,"close":484.507,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":484.447,"high":484.636,"low":484.447,"close":484.586,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":484.587,"high":484.787,"low":484.587,"close":484.617,"volume":0.08009999990463257},{"timestamp":1742406240000,"open":484.627,"high":484.627,"low":484.027,"close":484.046,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":484.047,"high":484.047,"low":483.776,"close":483.776,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":483.777,"high":483.777,"low":483.577,"close":483.577,"volume":0.11460000276565552},{"timestamp":1742406420000,"open":483.476,"high":483.477,"low":483.116,"close":483.116,"volume":0.12780000269412994},{"timestamp":1742406480000,"open":483.357,"high":483.546,"low":483.116,"close":483.116,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":483.246,"high":483.316,"low":483.116,"close":483.316,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":483.486,"high":483.737,"low":483.486,"close":483.737,"volume":0.07769999653100967},{"timestamp":1742406660000,"open":483.777,"high":483.787,"low":483.777,"close":483.787,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":483.786,"high":483.867,"low":483.766,"close":483.866,"volume":0.08190000057220459},{"timestamp":1742406780000,"open":483.266,"high":483.456,"low":483.266,"close":483.456,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":484.077,"high":484.077,"low":484.077,"close":484.077,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":484.076,"high":484.156,"low":484.076,"close":484.156,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":484.156,"high":484.156,"low":484.156,"close":484.156,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":484.156,"high":484.257,"low":484.156,"close":484.156,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":484.156,"high":484.156,"low":484.076,"close":484.077,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":484.147,"high":484.147,"low":484.036,"close":484.047,"volume":0.093299999833107},{"timestamp":1742407200000,"open":483.497,"high":485.477,"low":481.996,"close":485.477,"volume":0.23759999871253967},{"timestamp":1742407260000,"open":485.477,"high":486.136,"low":485.477,"close":485.727,"volume":0.12870000302791595},{"timestamp":1742407320000,"open":485.726,"high":485.727,"low":485.477,"close":485.477,"volume":0.09719999879598618},{"timestamp":1742407380000,"open":485.806,"high":486.386,"low":485.736,"close":485.736,"volume":0.15360000729560852},{"timestamp":1742407440000,"open":485.737,"high":485.836,"low":485.606,"close":485.836,"volume":0.12540000677108765},{"timestamp":1742407500000,"open":485.836,"high":485.847,"low":484.926,"close":484.926,"volume":0.13019999861717224},{"timestamp":1742407560000,"open":484.926,"high":484.936,"low":484.846,"close":484.846,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":484.856,"high":485.036,"low":484.856,"close":485.036,"volume":0.01590000092983246},{"timestamp":1742407680000,"open":484.846,"high":485.257,"low":484.846,"close":485.257,"volume":0.08009999990463257},{"timestamp":1742407740000,"open":485.357,"high":485.397,"low":485.357,"close":485.397,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":485.507,"high":486.106,"low":485.506,"close":486.106,"volume":0.04500000178813934},{"timestamp":1742407860000,"open":486.126,"high":486.137,"low":486.126,"close":486.136,"volume":0.08100000023841858},{"timestamp":1742407920000,"open":486.136,"high":486.147,"low":485.506,"close":485.857,"volume":0.13860000669956207},{"timestamp":1742407980000,"open":485.857,"high":486.006,"low":485.506,"close":485.507,"volume":0.09719999879598618},{"timestamp":1742408040000,"open":486.017,"high":486.266,"low":486.017,"close":486.036,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":486.047,"high":486.236,"low":486.046,"close":486.227,"volume":0.10649999976158142},{"timestamp":1742408160000,"open":486.237,"high":486.737,"low":486.237,"close":486.586,"volume":0.14790000021457672},{"timestamp":1742408220000,"open":486.596,"high":486.596,"low":486.036,"close":486.037,"volume":0.06689999997615814},{"timestamp":1742408280000,"open":486.167,"high":486.167,"low":486.037,"close":486.166,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":486.227,"high":486.227,"low":486.227,"close":486.227,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":486.036,"high":486.036,"low":485.506,"close":485.506,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":485.507,"high":485.567,"low":485.436,"close":485.437,"volume":0.094200000166893},{"timestamp":1742408520000,"open":485.436,"high":485.896,"low":485.436,"close":485.896,"volume":0.11969999969005585},{"timestamp":1742408580000,"open":485.906,"high":485.927,"low":485.906,"close":485.917,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":485.916,"high":486.086,"low":485.916,"close":485.937,"volume":0.04050000011920929},{"timestamp":1742408700000,"open":485.946,"high":486.546,"low":485.946,"close":486.367,"volume":0.05460000038146973},{"timestamp":1742408760000,"open":486.376,"high":486.376,"low":486.147,"close":486.147,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":486.146,"high":486.437,"low":486.146,"close":486.437,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":486.437,"high":486.437,"low":486.146,"close":486.146,"volume":0.07500000298023224},{"timestamp":1742408940000,"open":486.146,"high":486.187,"low":486.146,"close":486.176,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":486.306,"high":486.777,"low":486.306,"close":486.777,"volume":0.09510000050067902},{"timestamp":1742409060000,"open":487.046,"high":487.417,"low":486.857,"close":487.417,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":487.157,"high":488.117,"low":487.157,"close":488.116,"volume":0.1356000006198883},{"timestamp":1742409180000,"open":488.126,"high":488.437,"low":487.736,"close":487.736,"volume":0.17820000648498535},{"timestamp":1742409240000,"open":487.736,"high":487.737,"low":486.867,"close":487.247,"volume":0.1509000062942505},{"timestamp":1742409300000,"open":487.287,"high":487.987,"low":487.287,"close":487.746,"volume":0.09510000050067902},{"timestamp":1742409360000,"open":487.727,"high":487.766,"low":487.727,"close":487.766,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":487.767,"high":487.767,"low":487.766,"close":487.766,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":487.767,"high":488.177,"low":487.626,"close":487.626,"volume":0.18060000240802765},{"timestamp":1742409540000,"open":487.636,"high":487.637,"low":487.627,"close":487.627,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":487.637,"high":487.717,"low":487.636,"close":487.647,"volume":0.10649999976158142},{"timestamp":1742409660000,"open":487.646,"high":487.906,"low":487.646,"close":487.906,"volume":0.10740000009536743},{"timestamp":1742409720000,"open":487.837,"high":488.367,"low":487.837,"close":488.227,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":488.377,"high":488.666,"low":488.376,"close":488.666,"volume":0.093299999833107},{"timestamp":1742409840000,"open":489.146,"high":490.117,"low":489.146,"close":490.117,"volume":0.18780000507831573},{"timestamp":1742409900000,"open":490.117,"high":490.117,"low":490.117,"close":490.117,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":490.237,"high":490.237,"low":489.817,"close":489.817,"volume":0.12030000239610672},{"timestamp":1742410020000,"open":489.736,"high":489.736,"low":489.276,"close":489.507,"volume":0.10140000283718109},{"timestamp":1742410080000,"open":489.516,"high":490.367,"low":489.516,"close":489.656,"volume":0.14069999754428864},{"timestamp":1742410140000,"open":489.836,"high":490.517,"low":489.836,"close":490.397,"volume":0.1023000031709671},{"timestamp":1742410200000,"open":490.397,"high":490.426,"low":490.396,"close":490.426,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":490.427,"high":490.427,"low":489.856,"close":490.246,"volume":0.08820000290870667},{"timestamp":1742410320000,"open":490.247,"high":490.407,"low":490.246,"close":490.246,"volume":0.15929999947547913},{"timestamp":1742410380000,"open":490.807,"high":491.387,"low":490.246,"close":491.387,"volume":0.1647000014781952},{"timestamp":1742410440000,"open":491.157,"high":491.856,"low":491.156,"close":491.706,"volume":0.19470000267028809},{"timestamp":1742410500000,"open":491.706,"high":492.057,"low":491.556,"close":492.027,"volume":0.28439998626708984},{"timestamp":1742410560000,"open":492.486,"high":492.837,"low":492.486,"close":492.616,"volume":0.1242000013589859},{"timestamp":1742410620000,"open":492.836,"high":493.407,"low":492.836,"close":493.147,"volume":0.13920000195503235},{"timestamp":1742410680000,"open":493.146,"high":493.146,"low":492.606,"close":492.607,"volume":0.1589999943971634},{"timestamp":1742410740000,"open":492.606,"high":492.606,"low":492.606,"close":492.606,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":492.746,"high":493.532,"low":492.746,"close":493.386,"volume":0.08460000157356262},{"timestamp":1742410860000,"open":493.397,"high":493.707,"low":493.386,"close":493.387,"volume":0.15780000388622284},{"timestamp":1742410920000,"open":493.386,"high":493.387,"low":493.176,"close":493.386,"volume":0.10140000283718109},{"timestamp":1742410980000,"open":493.387,"high":493.387,"low":492.776,"close":492.826,"volume":0.19380000233650208},{"timestamp":1742411040000,"open":492.776,"high":493.327,"low":492.776,"close":493.327,"volume":0.15690000355243683},{"timestamp":1742411100000,"open":493.326,"high":494.276,"low":493.087,"close":493.966,"volume":0.11999999731779099},{"timestamp":1742411160000,"open":493.966,"high":494.006,"low":493.687,"close":493.817,"volume":0.11969999969005585},{"timestamp":1742411220000,"open":493.817,"high":494.226,"low":493.817,"close":494.226,"volume":0.07050000131130219},{"timestamp":1742411280000,"open":494.237,"high":495.116,"low":494.236,"close":494.676,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":494.876,"high":495.367,"low":494.876,"close":495.367,"volume":0.10589999705553055},{"timestamp":1742411400000,"open":495.386,"high":495.617,"low":495.386,"close":495.466,"volume":0.22709999978542328},{"timestamp":1742411460000,"open":495.566,"high":495.986,"low":494.986,"close":495.127,"volume":0.4611000120639801},{"timestamp":1742411520000,"open":495.177,"high":495.177,"low":494.037,"close":494.376,"volume":0.27480000257492065},{"timestamp":1742411580000,"open":494.186,"high":494.267,"low":493.866,"close":493.867,"volume":0.1589999943971634},{"timestamp":1742411640000,"open":493.996,"high":494.206,"low":493.996,"close":494.047,"volume":0.08100000023841858},{"timestamp":1742411700000,"open":494.057,"high":494.197,"low":494.057,"close":494.196,"volume":0.17159999907016754},{"timestamp":1742411760000,"open":494.196,"high":494.197,"low":493.926,"close":493.937,"volume":0.1542000025510788},{"timestamp":1742411820000,"open":493.926,"high":493.926,"low":493.286,"close":493.287,"volume":0.3801000118255615},{"timestamp":1742411880000,"open":493.236,"high":493.777,"low":492.847,"close":492.847,"volume":0.39959999918937683},{"timestamp":1742411940000,"open":492.726,"high":492.786,"low":492.446,"close":492.696,"volume":0.13050000369548798},{"timestamp":1742412000000,"open":492.697,"high":492.697,"low":492.106,"close":492.107,"volume":0.12359999865293503},{"timestamp":1742412060000,"open":492.127,"high":492.127,"low":491.567,"close":491.747,"volume":0.1889999955892563},{"timestamp":1742412120000,"open":491.767,"high":491.997,"low":491.226,"close":491.226,"volume":0.17910000681877136},{"timestamp":1742412180000,"open":491.227,"high":491.227,"low":490.026,"close":490.517,"volume":0.6129000186920166},{"timestamp":1742412240000,"open":490.526,"high":490.897,"low":490.286,"close":490.656,"volume":0.20160000026226044},{"timestamp":1742412300000,"open":490.776,"high":490.857,"low":490.536,"close":490.537,"volume":0.08820000290870667},{"timestamp":1742412360000,"open":490.536,"high":490.536,"low":489.577,"close":489.577,"volume":0.2736000120639801},{"timestamp":1742412420000,"open":489.577,"high":489.577,"low":489.036,"close":489.036,"volume":0.2475000023841858},{"timestamp":1742412480000,"open":489.037,"high":489.037,"low":488.057,"close":488.057,"volume":0.22499999403953552},{"timestamp":1742412540000,"open":487.996,"high":488.416,"low":487.996,"close":488.246,"volume":0.15929999947547913},{"timestamp":1742412600000,"open":488.247,"high":488.877,"low":488.247,"close":488.877,"volume":0.1356000006198883},{"timestamp":1742412660000,"open":488.926,"high":489.586,"low":488.926,"close":488.947,"volume":0.2370000034570694},{"timestamp":1742412720000,"open":488.946,"high":489.956,"low":488.946,"close":489.956,"volume":0.21119999885559082},{"timestamp":1742412780000,"open":489.956,"high":490.437,"low":489.567,"close":490.436,"volume":0.22709999978542328},{"timestamp":1742412840000,"open":490.437,"high":490.437,"low":489.677,"close":489.677,"volume":0.12839999794960022},{"timestamp":1742412900000,"open":489.816,"high":489.827,"low":489.566,"close":489.566,"volume":0.08910000324249268},{"timestamp":1742412960000,"open":489.577,"high":489.977,"low":489.577,"close":489.977,"volume":0.053700000047683716},{"timestamp":1742413020000,"open":490.167,"high":490.167,"low":490.166,"close":490.166,"volume":0.093299999833107},{"timestamp":1742413080000,"open":490.167,"high":491.217,"low":490.167,"close":491.217,"volume":0.14550000429153442},{"timestamp":1742413140000,"open":491.216,"high":491.216,"low":490.756,"close":491.006,"volume":0.10140000283718109},{"timestamp":1742413200000,"open":491.006,"high":491.607,"low":491.006,"close":491.166,"volume":0.2046000063419342},{"timestamp":1742413260000,"open":491.356,"high":491.886,"low":491.356,"close":491.847,"volume":0.1080000028014183},{"timestamp":1742413320000,"open":491.847,"high":491.847,"low":491.356,"close":491.357,"volume":0.2079000025987625},{"timestamp":1742413380000,"open":491.567,"high":491.687,"low":491.567,"close":491.686,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":491.897,"high":492.447,"low":491.896,"close":492.447,"volume":0.17339999973773956},{"timestamp":1742413500000,"open":492.447,"high":492.447,"low":492.106,"close":492.106,"volume":0.1542000025510788},{"timestamp":1742413560000,"open":492.106,"high":492.106,"low":491.686,"close":491.697,"volume":0.19859999418258667},{"timestamp":1742413620000,"open":491.697,"high":491.697,"low":491.357,"close":491.626,"volume":0.11879999935626984},{"timestamp":1742413680000,"open":491.627,"high":491.627,"low":490.507,"close":490.507,"volume":0.45899999141693115},{"timestamp":1742413740000,"open":490.727,"high":490.756,"low":489.496,"close":490.746,"volume":0.16110000014305115},{"timestamp":1742413800000,"open":490.747,"high":491.017,"low":490.136,"close":490.376,"volume":0.4440000057220459},{"timestamp":1742413860000,"open":490.376,"high":490.387,"low":488.477,"close":490.167,"volume":0.5393999814987183},{"timestamp":1742413920000,"open":490.136,"high":490.177,"low":490.096,"close":490.176,"volume":0.14880000054836273},{"timestamp":1742413980000,"open":490.176,"high":490.757,"low":490.096,"close":490.406,"volume":0.30630001425743103},{"timestamp":1742414040000,"open":490.537,"high":491.606,"low":490.536,"close":491.606,"volume":0.27149999141693115},{"timestamp":1742414100000,"open":491.556,"high":491.707,"low":491.026,"close":491.106,"volume":0.3269999921321869},{"timestamp":1742414160000,"open":491.326,"high":491.936,"low":490.916,"close":491.936,"volume":0.24210000038146973},{"timestamp":1742414220000,"open":491.826,"high":492.006,"low":491.576,"close":491.826,"volume":0.3255000114440918},{"timestamp":1742414280000,"open":491.826,"high":491.926,"low":491.327,"close":491.327,"volume":0.3569999933242798},{"timestamp":1742414340000,"open":491.376,"high":491.937,"low":490.416,"close":491.697,"volume":0.4986000061035156}]