[{"timestamp":1742391000000,"open":490.049,"high":490.049,"low":490.049,"close":490.049,"volume":0.9599999785423279},{"timestamp":1742391060000,"open":490.599,"high":490.599,"low":490.049,"close":490.049,"volume":0.23999999463558197},{"timestamp":1742391120000,"open":490.229,"high":493.889,"low":490.229,"close":490.869,"volume":0.9609000086784363},{"timestamp":1742391180000,"open":491.269,"high":494.189,"low":490.869,"close":493.419,"volume":0.8409000039100647},{"timestamp":1742391240000,"open":494.559,"high":495.159,"low":493.419,"close":495.159,"volume":1.5326999425888062},{"timestamp":1742391300000,"open":495.159,"high":495.159,"low":495.109,"close":495.109,"volume":0.44999998807907104},{"timestamp":1742391360000,"open":495.109,"high":495.109,"low":492.039,"close":492.039,"volume":1.1708999872207642},{"timestamp":1742391420000,"open":494.339,"high":494.339,"low":492.039,"close":492.039,"volume":0.47999998927116394},{"timestamp":1742391480000,"open":492.429,"high":492.749,"low":491.199,"close":491.519,"volume":0.6008999943733215},{"timestamp":1742391540000,"open":491.519,"high":492.689,"low":491.519,"close":491.519,"volume":1.4408999681472778},{"timestamp":1742391600000,"open":492.429,"high":492.429,"low":491.519,"close":492.029,"volume":0.24089999496936798},{"timestamp":1742391660000,"open":491.519,"high":491.519,"low":491.519,"close":491.519,"volume":0.23999999463558197},{"timestamp":1742391720000,"open":491.519,"high":491.519,"low":491.519,"close":491.519,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":491.519,"high":491.519,"low":491.519,"close":491.519,"volume":0.23999999463558197},{"timestamp":1742391840000,"open":491.519,"high":491.519,"low":490.229,"close":490.859,"volume":0.6000000238418579},{"timestamp":1742391900000,"open":490.859,"high":491.869,"low":490.859,"close":490.879,"volume":0.3617999851703644},{"timestamp":1742392020000,"open":492.66,"high":492.899,"low":490.859,"close":492.279,"volume":1.0827000141143799},{"timestamp":1742392080000,"open":492.649,"high":493.559,"low":492.649,"close":493.559,"volume":1.201799988746643},{"timestamp":1742392140000,"open":493.559,"high":494.599,"low":493.559,"close":493.559,"volume":0.7208999991416931},{"timestamp":1742392200000,"open":493.559,"high":493.949,"low":493.559,"close":493.559,"volume":0.6000000238418579},{"timestamp":1742392260000,"open":493.559,"high":494.509,"low":493.559,"close":493.959,"volume":0.9599999785423279},{"timestamp":1742392320000,"open":493.559,"high":493.559,"low":493.539,"close":493.539,"volume":0.47999998927116394},{"timestamp":1742392380000,"open":493.539,"high":493.539,"low":493.539,"close":493.539,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":493.539,"high":493.539,"low":493.539,"close":493.539,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":493.909,"high":493.909,"low":493.559,"close":493.559,"volume":0.23999999463558197},{"timestamp":1742392560000,"open":493.539,"high":493.539,"low":493.539,"close":493.539,"volume":0.23999999463558197},{"timestamp":1742392620000,"open":493.399,"high":493.399,"low":493.019,"close":493.019,"volume":0.6899999976158142},{"timestamp":1742392680000,"open":493.019,"high":493.019,"low":493.019,"close":493.019,"volume":0.11999999731779099},{"timestamp":1742392740000,"open":493.019,"high":493.019,"low":493.019,"close":493.019,"volume":0.11999999731779099},{"timestamp":1742392860000,"open":493.029,"high":493.309,"low":493.029,"close":493.309,"volume":0.23999999463558197},{"timestamp":1742392920000,"open":493.029,"high":493.029,"low":492.749,"close":492.749,"volume":0.47999998927116394},{"timestamp":1742392980000,"open":492.749,"high":492.749,"low":492.009,"close":492.009,"volume":0.7200000286102295},{"timestamp":1742393040000,"open":491.249,"high":491.709,"low":491.249,"close":491.709,"volume":0.6000000238418579},{"timestamp":1742393100000,"open":491.659,"high":492.119,"low":491.649,"close":491.899,"volume":0.8409000039100647},{"timestamp":1742393160000,"open":491.649,"high":491.689,"low":490.789,"close":490.789,"volume":1.2000000476837158},{"timestamp":1742393220000,"open":491.009,"high":491.239,"low":491.009,"close":491.239,"volume":0.36000001430511475},{"timestamp":1742393280000,"open":491.009,"high":491.009,"low":490.279,"close":490.279,"volume":0.5699999928474426},{"timestamp":1742393340000,"open":490.969,"high":490.969,"low":490.709,"close":490.709,"volume":0.36000001430511475},{"timestamp":1742393400000,"open":490.709,"high":491.259,"low":490.709,"close":491.259,"volume":0.8399999737739563},{"timestamp":1742393460000,"open":491.259,"high":491.619,"low":491.259,"close":491.259,"volume":0.47999998927116394},{"timestamp":1742393580000,"open":491.259,"high":491.259,"low":490.809,"close":490.809,"volume":0.20999999344348907},{"timestamp":1742393640000,"open":490.809,"high":490.809,"low":490.809,"close":490.809,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":490.809,"high":490.809,"low":490.809,"close":490.809,"volume":0.36000001430511475},{"timestamp":1742393820000,"open":490.169,"high":490.179,"low":490.169,"close":490.169,"volume":0.570900022983551},{"timestamp":1742394000000,"open":490.629,"high":490.629,"low":490.629,"close":490.629,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":490.829,"high":490.829,"low":490.829,"close":490.829,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":490.629,"high":490.629,"low":490.629,"close":490.629,"volume":0.11999999731779099},{"timestamp":1742394180000,"open":490.629,"high":490.629,"low":490.629,"close":490.629,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":490.169,"high":490.629,"low":490.169,"close":490.629,"volume":0.24089999496936798},{"timestamp":1742394300000,"open":490.829,"high":490.929,"low":490.829,"close":490.929,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":491.249,"high":491.369,"low":490.929,"close":490.959,"volume":0.3617999851703644},{"timestamp":1742394420000,"open":490.959,"high":490.959,"low":490.959,"close":490.959,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":490.169,"high":490.629,"low":490.169,"close":490.169,"volume":0.8999999761581421},{"timestamp":1742394600000,"open":490.049,"high":490.239,"low":490.049,"close":490.239,"volume":0.23999999463558197},{"timestamp":1742394660000,"open":490.239,"high":490.239,"low":490.239,"close":490.239,"volume":0.23999999463558197},{"timestamp":1742394720000,"open":490.239,"high":490.239,"low":489.939,"close":489.959,"volume":0.44999998807907104},{"timestamp":1742394840000,"open":490.139,"high":490.139,"low":490.139,"close":490.139,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":489.959,"high":490.139,"low":489.959,"close":489.959,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":489.959,"high":489.959,"low":489.959,"close":489.959,"volume":0.36090001463890076},{"timestamp":1742395020000,"open":489.959,"high":489.959,"low":489.519,"close":489.519,"volume":0.44999998807907104},{"timestamp":1742395140000,"open":489.519,"high":489.809,"low":489.359,"close":489.359,"volume":0.6899999976158142},{"timestamp":1742395260000,"open":489.119,"high":489.119,"low":488.029,"close":488.029,"volume":0.36000001430511475},{"timestamp":1742395320000,"open":488.839,"high":488.839,"low":488.839,"close":488.839,"volume":0.23999999463558197},{"timestamp":1742395380000,"open":488.839,"high":488.839,"low":488.839,"close":488.839,"volume":0.23999999463558197},{"timestamp":1742395440000,"open":488.839,"high":488.839,"low":488.839,"close":488.839,"volume":0.36000001430511475},{"timestamp":1742395500000,"open":488.839,"high":489.199,"low":488.839,"close":488.839,"volume":0.36000001430511475},{"timestamp":1742395560000,"open":488.839,"high":488.959,"low":488.029,"close":488.029,"volume":0.6000000238418579},{"timestamp":1742395620000,"open":488.279,"high":488.629,"low":488.279,"close":488.629,"volume":0.47999998927116394},{"timestamp":1742395740000,"open":488.629,"high":488.759,"low":488.569,"close":488.729,"volume":0.7200000286102295},{"timestamp":1742395800000,"open":488.589,"high":488.589,"low":488.589,"close":488.589,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":488.589,"high":489.239,"low":488.589,"close":489.079,"volume":1.3200000524520874},{"timestamp":1742395920000,"open":488.419,"high":488.639,"low":488.419,"close":488.639,"volume":0.36090001463890076},{"timestamp":1742396100000,"open":488.639,"high":488.639,"low":488.639,"close":488.639,"volume":0.11999999731779099},{"timestamp":1742396220000,"open":488.639,"high":488.639,"low":488.639,"close":488.639,"volume":0.36000001430511475},{"timestamp":1742396280000,"open":488.639,"high":488.639,"low":488.639,"close":488.639,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":488.639,"high":488.639,"low":488.639,"close":488.639,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":489.119,"high":489.959,"low":489.119,"close":489.119,"volume":0.7200000286102295},{"timestamp":1742396520000,"open":489.119,"high":489.349,"low":489.119,"close":489.119,"volume":0.24089999496936798},{"timestamp":1742396580000,"open":489.959,"high":489.959,"low":489.959,"close":489.959,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":489.959,"high":489.959,"low":489.959,"close":489.959,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":490.009,"high":490.009,"low":489.959,"close":489.959,"volume":0.36000001430511475},{"timestamp":1742396760000,"open":489.959,"high":490.029,"low":489.639,"close":489.959,"volume":1.0800000429153442},{"timestamp":1742396820000,"open":489.639,"high":489.959,"low":489.639,"close":489.639,"volume":1.2000000476837158},{"timestamp":1742396880000,"open":489.639,"high":489.639,"low":489.639,"close":489.639,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":489.999,"high":490.259,"low":489.639,"close":489.639,"volume":0.8409000039100647},{"timestamp":1742397060000,"open":489.639,"high":489.639,"low":489.639,"close":489.639,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":490.199,"high":490.709,"low":490.199,"close":490.709,"volume":0.48089998960494995},{"timestamp":1742397240000,"open":490.709,"high":491.019,"low":490.699,"close":490.699,"volume":0.47999998927116394},{"timestamp":1742397300000,"open":490.699,"high":490.699,"low":490.699,"close":490.699,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":489.879,"high":490.919,"low":489.879,"close":490.919,"volume":0.7208999991416931},{"timestamp":1742397420000,"open":490.919,"high":490.919,"low":489.879,"close":489.879,"volume":0.33000001311302185},{"timestamp":1742397600000,"open":490.209,"high":490.209,"low":490.209,"close":490.209,"volume":0.23999999463558197},{"timestamp":1742397660000,"open":490.209,"high":490.679,"low":490.209,"close":490.679,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":490.699,"high":490.699,"low":490.699,"close":490.699,"volume":0.11999999731779099},{"timestamp":1742397780000,"open":490.699,"high":490.709,"low":490.519,"close":490.709,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":490.719,"high":490.719,"low":490.209,"close":490.379,"volume":0.6899999976158142},{"timestamp":1742397960000,"open":490.379,"high":490.379,"low":490.379,"close":490.379,"volume":0.23999999463558197},{"timestamp":1742398020000,"open":490.379,"high":490.379,"low":490.379,"close":490.379,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":490.379,"high":490.379,"low":490.379,"close":490.379,"volume":0.36000001430511475},{"timestamp":1742398140000,"open":490.379,"high":490.379,"low":490.379,"close":490.379,"volume":0.11999999731779099},{"timestamp":1742398200000,"open":490.379,"high":490.839,"low":490.379,"close":490.809,"volume":0.6909000277519226},{"timestamp":1742398260000,"open":490.809,"high":490.849,"low":490.809,"close":490.849,"volume":0.24089999496936798},{"timestamp":1742398320000,"open":490.809,"high":490.809,"low":490.809,"close":490.809,"volume":0.23999999463558197},{"timestamp":1742398380000,"open":490.809,"high":490.809,"low":489.359,"close":489.619,"volume":0.8399999737739563},{"timestamp":1742398440000,"open":489.619,"high":489.639,"low":489.619,"close":489.639,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":489.739,"high":489.739,"low":489.739,"close":489.739,"volume":0.120899997651577},{"timestamp":1742398560000,"open":489.619,"high":489.619,"low":489.619,"close":489.619,"volume":0.47999998927116394},{"timestamp":1742398800000,"open":489.629,"high":489.639,"low":489.629,"close":489.639,"volume":0.23999999463558197},{"timestamp":1742398860000,"open":489.629,"high":489.749,"low":489.629,"close":489.749,"volume":0.8399999737739563},{"timestamp":1742398920000,"open":489.629,"high":489.789,"low":489.629,"close":489.789,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":489.629,"high":489.809,"low":489.629,"close":489.809,"volume":0.47999998927116394},{"timestamp":1742399040000,"open":489.809,"high":489.809,"low":489.629,"close":489.809,"volume":0.8409000039100647},{"timestamp":1742399100000,"open":489.819,"high":489.819,"low":489.619,"close":489.619,"volume":0.36000001430511475},{"timestamp":1742399160000,"open":488.599,"high":488.599,"low":488.599,"close":488.599,"volume":0.47999998927116394},{"timestamp":1742399220000,"open":489.009,"high":489.049,"low":489.009,"close":489.049,"volume":0.48089998960494995},{"timestamp":1742399280000,"open":489.049,"high":489.229,"low":489.049,"close":489.229,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":489.229,"high":489.229,"low":489.229,"close":489.229,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":489.399,"high":489.399,"low":489.399,"close":489.399,"volume":0.23999999463558197},{"timestamp":1742399580000,"open":489.369,"high":489.729,"low":489.369,"close":489.599,"volume":0.36090001463890076},{"timestamp":1742399640000,"open":489.599,"high":489.599,"low":489.599,"close":489.599,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":489.599,"high":489.599,"low":489.599,"close":489.599,"volume":0.11999999731779099},{"timestamp":1742399760000,"open":489.599,"high":489.599,"low":489.219,"close":489.219,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":489.219,"high":489.219,"low":489.219,"close":489.219,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":489.329,"high":489.329,"low":489.329,"close":489.329,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":489.219,"high":489.219,"low":489.219,"close":489.219,"volume":0.6000000238418579},{"timestamp":1742400180000,"open":489.219,"high":489.219,"low":489.209,"close":489.209,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":489.209,"high":489.209,"low":489.209,"close":489.209,"volume":0.36000001430511475},{"timestamp":1742400300000,"open":489.209,"high":489.209,"low":489.209,"close":489.209,"volume":0.11999999731779099},{"timestamp":1742400360000,"open":489.209,"high":489.219,"low":489.209,"close":489.219,"volume":0.6000000238418579},{"timestamp":1742400420000,"open":489.219,"high":489.219,"low":489.219,"close":489.219,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":489.219,"high":489.219,"low":488.169,"close":488.349,"volume":0.6899999976158142},{"timestamp":1742400540000,"open":488.129,"high":488.129,"low":487.919,"close":487.919,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":487.919,"high":488.119,"low":487.919,"close":488.069,"volume":0.3617999851703644},{"timestamp":1742400660000,"open":488.129,"high":488.239,"low":488.129,"close":488.239,"volume":0.23999999463558197},{"timestamp":1742400720000,"open":488.139,"high":488.139,"low":487.959,"close":488.129,"volume":0.36090001463890076},{"timestamp":1742400780000,"open":488.129,"high":488.129,"low":487.919,"close":487.919,"volume":0.33000001311302185},{"timestamp":1742400840000,"open":487.919,"high":487.919,"low":487.649,"close":487.649,"volume":0.20999999344348907},{"timestamp":1742400900000,"open":487.659,"high":487.949,"low":487.659,"close":487.949,"volume":0.47999998927116394},{"timestamp":1742400960000,"open":487.949,"high":488.139,"low":487.949,"close":488.139,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":488.149,"high":488.149,"low":487.949,"close":487.949,"volume":0.47999998927116394},{"timestamp":1742401080000,"open":487.949,"high":487.949,"low":487.949,"close":487.949,"volume":0.47999998927116394},{"timestamp":1742401140000,"open":487.949,"high":487.949,"low":487.949,"close":487.949,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":488.129,"high":488.139,"low":487.959,"close":487.959,"volume":0.47999998927116394},{"timestamp":1742401380000,"open":488.099,"high":488.099,"low":488.099,"close":488.099,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":488.099,"high":488.099,"low":488.099,"close":488.099,"volume":0.11999999731779099},{"timestamp":1742401500000,"open":488.099,"high":488.099,"low":488.099,"close":488.099,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":488.239,"high":488.599,"low":488.119,"close":488.599,"volume":1.0800000429153442},{"timestamp":1742401620000,"open":488.429,"high":488.439,"low":488.429,"close":488.439,"volume":0.23999999463558197},{"timestamp":1742401740000,"open":488.699,"high":488.699,"low":488.439,"close":488.439,"volume":0.24089999496936798},{"timestamp":1742401860000,"open":488.449,"high":488.449,"low":488.449,"close":488.449,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":488.449,"high":488.449,"low":488.449,"close":488.449,"volume":0.11999999731779099},{"timestamp":1742402160000,"open":488.449,"high":488.449,"low":488.449,"close":488.449,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":488.529,"high":488.529,"low":488.529,"close":488.529,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":488.449,"high":488.449,"low":488.449,"close":488.449,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":488.299,"high":488.299,"low":488.239,"close":488.249,"volume":0.47999998927116394},{"timestamp":1742402400000,"open":488.289,"high":488.289,"low":488.249,"close":488.289,"volume":0.6008999943733215},{"timestamp":1742402460000,"open":488.249,"high":488.249,"low":488.249,"close":488.249,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":488.259,"high":488.299,"low":488.259,"close":488.299,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":488.309,"high":488.319,"low":488.309,"close":488.319,"volume":0.120899997651577},{"timestamp":1742402700000,"open":488.319,"high":488.319,"low":487.089,"close":487.349,"volume":0.6000000238418579},{"timestamp":1742402760000,"open":487.339,"high":487.339,"low":487.339,"close":487.339,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":487.469,"high":487.469,"low":487.339,"close":487.339,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":487.339,"high":487.349,"low":487.339,"close":487.349,"volume":0.47999998927116394},{"timestamp":1742403300000,"open":487.349,"high":487.349,"low":487.349,"close":487.349,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":487.219,"high":487.219,"low":487.049,"close":487.049,"volume":1.0800000429153442},{"timestamp":1742403420000,"open":487.049,"high":487.049,"low":487.049,"close":487.049,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":487.049,"high":487.049,"low":487.049,"close":487.049,"volume":0.36000001430511475},{"timestamp":1742403540000,"open":487.049,"high":487.049,"low":487.049,"close":487.049,"volume":0.36000001430511475},{"timestamp":1742403600000,"open":486.809,"high":486.829,"low":486.089,"close":486.739,"volume":0.8409000039100647},{"timestamp":1742403720000,"open":486.919,"high":486.939,"low":486.919,"close":486.919,"volume":0.24089999496936798},{"timestamp":1742403780000,"open":486.919,"high":486.919,"low":486.539,"close":486.549,"volume":0.7200000286102295},{"timestamp":1742403840000,"open":486.549,"high":486.549,"low":486.549,"close":486.549,"volume":0.11999999731779099},{"timestamp":1742404020000,"open":486.699,"high":486.739,"low":486.699,"close":486.739,"volume":0.23999999463558197},{"timestamp":1742404080000,"open":486.849,"high":486.849,"low":486.849,"close":486.849,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":486.859,"high":486.859,"low":486.849,"close":486.849,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":486.859,"high":487.359,"low":486.849,"close":487.359,"volume":1.0800000429153442},{"timestamp":1742404440000,"open":487.359,"high":487.609,"low":487.359,"close":487.609,"volume":0.47999998927116394},{"timestamp":1742404500000,"open":487.509,"high":487.529,"low":487.509,"close":487.529,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":487.509,"high":487.709,"low":487.509,"close":487.709,"volume":0.47999998927116394},{"timestamp":1742404620000,"open":487.709,"high":487.709,"low":487.709,"close":487.709,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":488.139,"high":488.139,"low":487.709,"close":487.709,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":487.709,"high":487.749,"low":487.709,"close":487.749,"volume":0.23999999463558197},{"timestamp":1742404860000,"open":487.749,"high":487.869,"low":487.749,"close":487.869,"volume":0.23999999463558197},{"timestamp":1742404920000,"open":488.059,"high":488.059,"low":487.869,"close":487.929,"volume":0.36000001430511475},{"timestamp":1742404980000,"open":487.939,"high":487.949,"low":487.939,"close":487.949,"volume":0.23999999463558197},{"timestamp":1742405040000,"open":487.869,"high":487.949,"low":487.179,"close":487.179,"volume":1.2000000476837158},{"timestamp":1742405100000,"open":487.179,"high":487.179,"low":486.739,"close":486.739,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":486.699,"high":486.699,"low":486.699,"close":486.699,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":486.749,"high":486.749,"low":486.749,"close":486.749,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":486.759,"high":486.759,"low":486.749,"close":486.759,"volume":0.24089999496936798},{"timestamp":1742405340000,"open":486.749,"high":486.759,"low":486.749,"close":486.749,"volume":0.24089999496936798},{"timestamp":1742405400000,"open":486.749,"high":486.749,"low":486.749,"close":486.749,"volume":0.11999999731779099},{"timestamp":1742405460000,"open":486.789,"high":486.809,"low":486.749,"close":486.809,"volume":0.47999998927116394},{"timestamp":1742405580000,"open":486.809,"high":486.819,"low":486.809,"close":486.819,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":486.829,"high":486.839,"low":486.829,"close":486.839,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":486.849,"high":487.089,"low":486.849,"close":487.019,"volume":0.47999998927116394},{"timestamp":1742405820000,"open":487.089,"high":487.379,"low":487.089,"close":487.379,"volume":0.6008999943733215},{"timestamp":1742405880000,"open":487.379,"high":487.379,"low":487.379,"close":487.379,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":487.349,"high":487.369,"low":487.009,"close":487.019,"volume":1.2000000476837158},{"timestamp":1742406120000,"open":487.019,"high":487.019,"low":486.749,"close":486.749,"volume":0.8399999737739563},{"timestamp":1742406180000,"open":486.819,"high":486.829,"low":486.819,"close":486.829,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":486.839,"high":486.839,"low":486.839,"close":486.839,"volume":0.11999999731779099},{"timestamp":1742406300000,"open":486.849,"high":486.859,"low":486.849,"close":486.859,"volume":0.120899997651577},{"timestamp":1742406360000,"open":486.859,"high":486.859,"low":486.169,"close":486.479,"volume":0.8100000023841858},{"timestamp":1742406420000,"open":486.489,"high":486.509,"low":486.489,"close":486.509,"volume":0.36000001430511475},{"timestamp":1742406480000,"open":486.509,"high":486.509,"low":486.399,"close":486.449,"volume":0.33180001378059387},{"timestamp":1742406540000,"open":486.449,"high":486.449,"low":486.059,"close":486.079,"volume":0.45089998841285706},{"timestamp":1742406600000,"open":486.079,"high":486.149,"low":486.079,"close":486.149,"volume":0.47999998927116394},{"timestamp":1742406660000,"open":486.469,"high":486.469,"low":486.389,"close":486.389,"volume":0.47999998927116394},{"timestamp":1742406780000,"open":486.509,"high":486.519,"low":486.509,"close":486.519,"volume":0.24089999496936798},{"timestamp":1742406900000,"open":486.519,"high":486.519,"low":486.519,"close":486.519,"volume":0.23999999463558197},{"timestamp":1742406960000,"open":486.519,"high":487.189,"low":486.519,"close":487.189,"volume":0.7200000286102295},{"timestamp":1742407020000,"open":487.189,"high":487.189,"low":487.069,"close":487.069,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":487.079,"high":487.089,"low":487.079,"close":487.089,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":487.099,"high":487.099,"low":487.099,"close":487.099,"volume":0.36000001430511475},{"timestamp":1742407200000,"open":487.059,"high":487.059,"low":485.429,"close":485.969,"volume":0.8136000037193298},{"timestamp":1742407260000,"open":485.769,"high":485.769,"low":485.769,"close":485.769,"volume":0.11999999731779099},{"timestamp":1742407320000,"open":485.979,"high":486.639,"low":485.979,"close":486.259,"volume":0.6008999943733215},{"timestamp":1742407380000,"open":486.269,"high":486.269,"low":486.269,"close":486.269,"volume":0.0008999999845400453},{"timestamp":1742407440000,"open":486.259,"high":486.269,"low":486.259,"close":486.269,"volume":0.23999999463558197},{"timestamp":1742407500000,"open":486.279,"high":487.179,"low":486.279,"close":487.019,"volume":0.47999998927116394},{"timestamp":1742407560000,"open":487.039,"high":487.039,"low":486.569,"close":486.589,"volume":0.6008999943733215},{"timestamp":1742407740000,"open":486.599,"high":486.609,"low":486.599,"close":486.609,"volume":0.0017999999690800905},{"timestamp":1742407800000,"open":487.119,"high":487.339,"low":487.049,"close":487.339,"volume":1.1718000173568726},{"timestamp":1742407860000,"open":487.349,"high":487.359,"low":487.349,"close":487.349,"volume":0.36090001463890076},{"timestamp":1742407920000,"open":487.339,"high":487.349,"low":487.329,"close":487.339,"volume":0.7200000286102295},{"timestamp":1742407980000,"open":487.339,"high":487.339,"low":486.719,"close":486.719,"volume":1.590000033378601},{"timestamp":1742408040000,"open":486.649,"high":486.649,"low":486.649,"close":486.649,"volume":0.11999999731779099},{"timestamp":1742408100000,"open":486.639,"high":486.639,"low":486.449,"close":486.449,"volume":0.23999999463558197},{"timestamp":1742408160000,"open":486.109,"high":486.109,"low":486.089,"close":486.089,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":485.959,"high":486.209,"low":485.959,"close":486.139,"volume":0.6008999943733215},{"timestamp":1742408280000,"open":486.149,"high":486.189,"low":486.149,"close":486.149,"volume":0.24089999496936798},{"timestamp":1742408340000,"open":486.199,"high":486.959,"low":486.199,"close":486.889,"volume":1.2927000522613525},{"timestamp":1742408400000,"open":486.889,"high":487.179,"low":486.889,"close":487.179,"volume":0.47999998927116394},{"timestamp":1742408460000,"open":487.179,"high":487.179,"low":487.179,"close":487.179,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":487.179,"high":487.279,"low":487.179,"close":487.279,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":487.279,"high":487.279,"low":487.279,"close":487.279,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":487.279,"high":487.279,"low":487.179,"close":487.179,"volume":0.5699999928474426},{"timestamp":1742408760000,"open":487.149,"high":487.149,"low":487.149,"close":487.149,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":487.149,"high":487.149,"low":486.959,"close":486.959,"volume":0.7200000286102295},{"timestamp":1742408880000,"open":486.959,"high":486.959,"low":486.659,"close":486.659,"volume":1.559999942779541},{"timestamp":1742408940000,"open":486.759,"high":486.759,"low":486.659,"close":486.659,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":486.759,"high":487.129,"low":486.759,"close":486.959,"volume":0.9609000086784363},{"timestamp":1742409060000,"open":486.979,"high":487.019,"low":486.979,"close":487.009,"volume":0.7218000292778015},{"timestamp":1742409120000,"open":487.039,"high":487.399,"low":487.039,"close":487.399,"volume":0.7218000292778015},{"timestamp":1742409180000,"open":487.629,"high":487.629,"low":487.399,"close":487.449,"volume":0.33180001378059387},{"timestamp":1742409240000,"open":487.319,"high":487.319,"low":487.319,"close":487.319,"volume":0.36000001430511475},{"timestamp":1742409300000,"open":487.319,"high":487.329,"low":487.319,"close":487.329,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":487.329,"high":487.339,"low":487.329,"close":487.339,"volume":0.120899997651577},{"timestamp":1742409600000,"open":487.339,"high":487.349,"low":487.339,"close":487.349,"volume":0.24089999496936798},{"timestamp":1742409660000,"open":487.349,"high":487.749,"low":487.349,"close":487.749,"volume":0.8409000039100647},{"timestamp":1742409720000,"open":487.749,"high":487.749,"low":487.749,"close":487.749,"volume":0.23999999463558197},{"timestamp":1742409780000,"open":487.929,"high":488.189,"low":487.929,"close":488.189,"volume":0.6008999943733215},{"timestamp":1742409840000,"open":488.059,"high":488.189,"low":488.059,"close":488.189,"volume":0.48089998960494995},{"timestamp":1742409900000,"open":488.209,"high":488.209,"low":488.209,"close":488.209,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":488.219,"high":488.279,"low":488.219,"close":488.279,"volume":0.3617999851703644},{"timestamp":1742410080000,"open":488.239,"high":488.279,"low":488.239,"close":488.279,"volume":0.24089999496936798},{"timestamp":1742410140000,"open":488.742,"high":488.742,"low":488.279,"close":488.409,"volume":0.3626999855041504},{"timestamp":1742410260000,"open":488.419,"high":488.699,"low":488.419,"close":488.469,"volume":0.47999998927116394},{"timestamp":1742410320000,"open":488.489,"high":488.879,"low":488.489,"close":488.879,"volume":0.3635999858379364},{"timestamp":1742410380000,"open":488.879,"high":489.299,"low":488.879,"close":489.299,"volume":1.0836000442504883},{"timestamp":1742410440000,"open":489.299,"high":489.309,"low":489.299,"close":489.309,"volume":0.36000001430511475},{"timestamp":1742410500000,"open":489.309,"high":489.309,"low":489.309,"close":489.309,"volume":0.11999999731779099},{"timestamp":1742410560000,"open":489.319,"high":489.569,"low":489.319,"close":489.569,"volume":0.8427000045776367},{"timestamp":1742410620000,"open":489.569,"high":489.579,"low":489.559,"close":489.559,"volume":0.44999998807907104},{"timestamp":1742410680000,"open":489.559,"high":489.559,"low":489.199,"close":489.199,"volume":0.5400000214576721},{"timestamp":1742410740000,"open":489.199,"high":489.199,"low":489.199,"close":489.199,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":489.309,"high":489.309,"low":489.199,"close":489.199,"volume":0.33090001344680786},{"timestamp":1742410860000,"open":489.199,"high":489.199,"low":488.689,"close":488.689,"volume":1.0817999839782715},{"timestamp":1742410920000,"open":488.689,"high":488.769,"low":488.689,"close":488.769,"volume":0.47999998927116394},{"timestamp":1742410980000,"open":488.819,"high":489.059,"low":488.689,"close":489.059,"volume":0.48089998960494995},{"timestamp":1742411040000,"open":489.059,"high":489.149,"low":489.059,"close":489.149,"volume":0.36000001430511475},{"timestamp":1742411100000,"open":489.199,"high":489.359,"low":489.199,"close":489.359,"volume":0.47999998927116394},{"timestamp":1742411160000,"open":489.369,"high":489.449,"low":489.369,"close":489.449,"volume":0.120899997651577},{"timestamp":1742411220000,"open":489.459,"high":489.709,"low":489.459,"close":489.539,"volume":0.36090001463890076},{"timestamp":1742411280000,"open":489.459,"high":489.509,"low":489.459,"close":489.509,"volume":0.8399999737739563},{"timestamp":1742411340000,"open":489.519,"high":489.599,"low":489.459,"close":489.599,"volume":0.7208999991416931},{"timestamp":1742411400000,"open":489.599,"high":489.939,"low":489.599,"close":489.939,"volume":0.6018000245094299},{"timestamp":1742411460000,"open":489.939,"high":490.009,"low":489.939,"close":490.009,"volume":0.120899997651577},{"timestamp":1742411520000,"open":490.029,"high":490.029,"low":489.349,"close":489.509,"volume":0.9009000062942505},{"timestamp":1742411580000,"open":489.539,"high":489.539,"low":489.509,"close":489.509,"volume":0.23999999463558197},{"timestamp":1742411700000,"open":489.569,"high":489.629,"low":489.569,"close":489.629,"volume":0.24089999496936798},{"timestamp":1742411760000,"open":489.569,"high":489.679,"low":489.569,"close":489.679,"volume":0.23999999463558197},{"timestamp":1742411820000,"open":489.689,"high":489.709,"low":489.349,"close":489.349,"volume":0.8118000030517578},{"timestamp":1742411880000,"open":489.349,"high":489.429,"low":489.349,"close":489.429,"volume":0.8399999737739563},{"timestamp":1742411940000,"open":489.379,"high":489.449,"low":489.089,"close":489.089,"volume":0.8399999737739563},{"timestamp":1742412000000,"open":488.989,"high":488.999,"low":487.859,"close":487.859,"volume":0.8409000039100647},{"timestamp":1742412060000,"open":488.669,"high":488.669,"low":487.859,"close":488.669,"volume":0.36090001463890076},{"timestamp":1742412120000,"open":488.679,"high":489.409,"low":488.679,"close":489.309,"volume":0.9318000078201294},{"timestamp":1742412180000,"open":489.309,"high":489.309,"low":489.009,"close":489.069,"volume":0.6909000277519226},{"timestamp":1742412240000,"open":488.909,"high":489.099,"low":488.679,"close":489.099,"volume":1.201799988746643},{"timestamp":1742412300000,"open":488.899,"high":489.099,"low":488.479,"close":488.479,"volume":0.9609000086784363},{"timestamp":1742412360000,"open":488.479,"high":489.489,"low":488.479,"close":488.809,"volume":0.930899977684021},{"timestamp":1742412420000,"open":489.299,"high":489.329,"low":488.809,"close":489.329,"volume":0.6000000238418579},{"timestamp":1742412480000,"open":489.429,"high":489.529,"low":489.199,"close":489.199,"volume":0.3635999858379364},{"timestamp":1742412540000,"open":489.199,"high":489.969,"low":489.199,"close":489.689,"volume":0.7218000292778015},{"timestamp":1742412600000,"open":489.689,"high":489.689,"low":489.689,"close":489.689,"volume":0.11999999731779099},{"timestamp":1742412660000,"open":489.689,"high":489.689,"low":489.319,"close":489.319,"volume":0.5699999928474426},{"timestamp":1742412720000,"open":489.319,"high":489.659,"low":489.319,"close":489.569,"volume":0.243599995970726},{"timestamp":1742412840000,"open":489.319,"high":489.809,"low":489.319,"close":489.619,"volume":1.080899953842163},{"timestamp":1742412900000,"open":490.039,"high":490.169,"low":490.039,"close":490.169,"volume":0.6008999943733215},{"timestamp":1742412960000,"open":490.199,"high":490.199,"low":490.039,"close":490.039,"volume":0.8409000039100647},{"timestamp":1742413020000,"open":490.189,"high":490.199,"low":490.189,"close":490.199,"volume":0.7200000286102295},{"timestamp":1742413080000,"open":490.209,"high":490.609,"low":490.209,"close":490.409,"volume":0.7200000286102295},{"timestamp":1742413140000,"open":490.369,"high":490.409,"low":489.829,"close":489.829,"volume":1.9208999872207642},{"timestamp":1742413200000,"open":489.619,"high":489.619,"low":489.609,"close":489.609,"volume":0.36000001430511475},{"timestamp":1742413260000,"open":489.659,"high":489.739,"low":489.659,"close":489.739,"volume":0.7208999991416931},{"timestamp":1742413380000,"open":489.789,"high":490.589,"low":489.789,"close":490.169,"volume":0.482699990272522},{"timestamp":1742413440000,"open":490.359,"high":490.709,"low":490.359,"close":490.449,"volume":0.8409000039100647},{"timestamp":1742413500000,"open":490.499,"high":490.539,"low":490.449,"close":490.539,"volume":1.6818000078201294},{"timestamp":1742413560000,"open":490.559,"high":490.589,"low":490.539,"close":490.539,"volume":0.9627000093460083},{"timestamp":1742413620000,"open":490.619,"high":491.329,"low":490.619,"close":491.099,"volume":0.7226999998092651},{"timestamp":1742413680000,"open":491.099,"high":491.099,"low":491.099,"close":491.099,"volume":0.47999998927116394},{"timestamp":1742413740000,"open":491.099,"high":491.189,"low":491.099,"close":491.109,"volume":1.0800000429153442},{"timestamp":1742413800000,"open":491.109,"high":491.109,"low":490.869,"close":490.869,"volume":2.34089994430542},{"timestamp":1742413860000,"open":490.869,"high":490.869,"low":489.819,"close":490.419,"volume":1.5017999410629272},{"timestamp":1742413920000,"open":490.419,"high":490.889,"low":490.419,"close":490.749,"volume":1.086300015449524},{"timestamp":1742413980000,"open":490.749,"high":490.959,"low":490.599,"close":490.769,"volume":0.6626999974250793},{"timestamp":1742414040000,"open":491.139,"high":491.609,"low":490.969,"close":491.039,"volume":2.378999948501587},{"timestamp":1742414100000,"open":491.705,"high":492.149,"low":491.249,"close":491.249,"volume":3.8489999771118164},{"timestamp":1742414160000,"open":491.259,"high":491.339,"low":491.099,"close":491.199,"volume":1.0527000427246094},{"timestamp":1742414220000,"open":491.119,"high":491.199,"low":490.659,"close":490.659,"volume":2.911799907684326},{"timestamp":1742414280000,"open":490.659,"high":491.289,"low":490.659,"close":491.289,"volume":2.4045000076293945},{"timestamp":1742414340000,"open":491.459,"high":491.459,"low":489.799,"close":489.799,"volume":4.964399814605713}]