[{"timestamp":1742391000000,"open":478.534,"high":478.534,"low":478.534,"close":478.534,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":478.534,"high":478.534,"low":478.534,"close":478.534,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":478.534,"high":478.534,"low":472.734,"close":472.734,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":472.734,"high":472.734,"low":472.734,"close":472.734,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":472.734,"high":472.734,"low":472.734,"close":472.734,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":476.614,"high":476.614,"low":476.614,"close":476.614,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":472.734,"high":486.254,"low":472.734,"close":478.364,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":478.364,"high":478.364,"low":478.364,"close":478.364,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":478.364,"high":478.364,"low":478.364,"close":478.364,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":480.434,"high":480.434,"low":478.364,"close":478.364,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":478.364,"high":478.364,"low":478.364,"close":478.364,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":478.364,"high":478.364,"low":478.364,"close":478.364,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":478.804,"high":478.804,"low":478.804,"close":478.804,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":478.804,"high":478.804,"low":478.804,"close":478.804,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":480.354,"high":486.984,"low":480.354,"close":486.984,"volume":0.0414000004529953},{"timestamp":1742393400000,"open":486.984,"high":490.084,"low":486.984,"close":490.084,"volume":0.014100000262260437},{"timestamp":1742393580000,"open":482.914,"high":482.914,"low":482.914,"close":482.914,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":481.564,"high":481.564,"low":481.564,"close":481.564,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":481.564,"high":482.954,"low":481.564,"close":481.564,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":482.744,"high":482.744,"low":482.744,"close":482.744,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":482.744,"high":482.744,"low":482.744,"close":482.744,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":482.744,"high":482.744,"low":482.744,"close":482.744,"volume":0.014399999752640724},{"timestamp":1742395080000,"open":483.844,"high":483.844,"low":483.844,"close":483.844,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":483.844,"high":483.844,"low":483.844,"close":483.844,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":483.844,"high":483.844,"low":483.844,"close":483.844,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":483.844,"high":483.844,"low":483.844,"close":483.844,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":484.634,"high":484.634,"low":484.634,"close":484.634,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":483.844,"high":485.414,"low":483.844,"close":485.414,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":487.364,"high":487.364,"low":487.364,"close":487.364,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":487.364,"high":487.364,"low":487.364,"close":487.364,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":488.264,"high":488.264,"low":488.264,"close":488.264,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":488.264,"high":488.264,"low":488.264,"close":488.264,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":488.264,"high":488.264,"low":488.264,"close":488.264,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":488.264,"high":488.264,"low":488.264,"close":488.264,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":486.354,"high":486.354,"low":486.354,"close":486.354,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":486.354,"high":486.354,"low":486.354,"close":486.354,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":485.834,"high":487.194,"low":485.834,"close":487.194,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":485.834,"high":488.584,"low":485.834,"close":487.184,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":487.184,"high":487.184,"low":487.184,"close":487.184,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":488.044,"high":488.044,"low":487.184,"close":487.184,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":487.184,"high":487.184,"low":487.184,"close":487.184,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":486.654,"high":487.434,"low":486.654,"close":487.324,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":486.654,"high":487.224,"low":486.654,"close":487.224,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":487.224,"high":488.464,"low":486.654,"close":486.654,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":488.254,"high":488.254,"low":488.254,"close":488.254,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":488.254,"high":488.254,"low":488.254,"close":488.254,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":488.254,"high":488.254,"low":488.254,"close":488.254,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":486.654,"high":486.654,"low":486.654,"close":486.654,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":487.954,"high":489.844,"low":486.654,"close":489.844,"volume":0.093299999833107},{"timestamp":1742397840000,"open":489.844,"high":489.844,"low":489.844,"close":489.844,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":489.844,"high":489.844,"low":489.844,"close":489.844,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":489.844,"high":489.994,"low":489.844,"close":489.994,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":490.604,"high":490.604,"low":489.844,"close":489.844,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":488.124,"high":488.824,"low":488.024,"close":488.824,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":488.824,"high":490.784,"low":488.824,"close":490.784,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":490.784,"high":490.784,"low":488.824,"close":488.824,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":488.594,"high":488.594,"low":488.594,"close":488.594,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":488.594,"high":488.594,"low":488.594,"close":488.594,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":488.474,"high":488.474,"low":488.474,"close":488.474,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":490.124,"high":490.124,"low":490.124,"close":490.124,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":490.124,"high":490.124,"low":490.124,"close":490.124,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":490.124,"high":490.124,"low":490.124,"close":490.124,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":490.124,"high":490.124,"low":490.124,"close":490.124,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":491.104,"high":492.284,"low":491.104,"close":492.284,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":492.284,"high":492.284,"low":490.604,"close":490.604,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":490.604,"high":490.604,"low":490.604,"close":490.604,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":491.304,"high":491.304,"low":491.304,"close":491.304,"volume":0.0008999999845400453},{"timestamp":1742403660000,"open":490.604,"high":490.604,"low":490.604,"close":490.604,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":490.604,"high":490.604,"low":490.604,"close":490.604,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":490.604,"high":490.604,"low":490.604,"close":490.604,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":491.824,"high":491.824,"low":491.824,"close":491.824,"volume":0.0008999999845400453},{"timestamp":1742403900000,"open":492.434,"high":492.434,"low":491.824,"close":491.824,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":491.824,"high":491.824,"low":491.824,"close":491.824,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":491.824,"high":492.684,"low":491.824,"close":492.684,"volume":0.093299999833107},{"timestamp":1742404260000,"open":492.684,"high":492.684,"low":492.684,"close":492.684,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":491.844,"high":491.844,"low":491.844,"close":491.844,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":491.844,"high":491.844,"low":491.844,"close":491.844,"volume":0.21119999885559082},{"timestamp":1742404560000,"open":489.864,"high":491.104,"low":489.864,"close":491.104,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":491.104,"high":491.104,"low":491.104,"close":491.104,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":491.104,"high":491.104,"low":491.104,"close":491.104,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":491.104,"high":491.104,"low":491.104,"close":491.104,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.0008999999845400453},{"timestamp":1742404920000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":492.054,"high":492.054,"low":492.054,"close":492.054,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":492.054,"high":492.054,"low":488.764,"close":488.854,"volume":0.1542000025510788},{"timestamp":1742405580000,"open":488.854,"high":488.854,"low":488.084,"close":488.264,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":488.084,"high":488.264,"low":488.084,"close":488.264,"volume":0.13199999928474426},{"timestamp":1742405700000,"open":488.084,"high":488.264,"low":488.084,"close":488.084,"volume":0.05550000071525574},{"timestamp":1742405760000,"open":488.084,"high":488.264,"low":488.084,"close":488.264,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":488.264,"high":488.264,"low":488.264,"close":488.264,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":488.084,"high":488.384,"low":488.084,"close":488.284,"volume":0.06689999997615814},{"timestamp":1742406060000,"open":488.824,"high":489.494,"low":488.824,"close":489.494,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":489.494,"high":489.494,"low":489.494,"close":489.494,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":489.494,"high":489.494,"low":488.824,"close":488.824,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":488.824,"high":488.824,"low":488.824,"close":488.824,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":489.004,"high":489.004,"low":489.004,"close":489.004,"volume":0.014100000262260437},{"timestamp":1742407260000,"open":489.004,"high":489.004,"low":489.004,"close":489.004,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":489.004,"high":489.004,"low":489.004,"close":489.004,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":491.424,"high":491.734,"low":491.424,"close":491.734,"volume":0.0017999999690800905},{"timestamp":1742407560000,"open":491.754,"high":491.754,"low":489.364,"close":489.364,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":493.734,"high":493.734,"low":489.164,"close":491.274,"volume":0.13379999995231628},{"timestamp":1742407680000,"open":489.164,"high":490.954,"low":489.164,"close":489.494,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":491.454,"high":492.384,"low":491.454,"close":492.384,"volume":0.05460000038146973},{"timestamp":1742407800000,"open":492.384,"high":492.384,"low":492.384,"close":492.384,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":492.384,"high":492.384,"low":492.384,"close":492.384,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":491.504,"high":493.874,"low":491.504,"close":493.654,"volume":0.16019999980926514},{"timestamp":1742407980000,"open":492.434,"high":492.434,"low":492.434,"close":492.434,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":492.244,"high":496.604,"low":492.244,"close":496.604,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":493.684,"high":493.684,"low":493.684,"close":493.684,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":493.684,"high":493.684,"low":493.014,"close":493.094,"volume":0.06599999964237213},{"timestamp":1742409060000,"open":493.124,"high":493.224,"low":493.094,"close":493.124,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":493.894,"high":493.894,"low":493.124,"close":493.664,"volume":0.028200000524520874},{"timestamp":1742409180000,"open":494.294,"high":495.654,"low":493.664,"close":495.654,"volume":0.05460000038146973},{"timestamp":1742409240000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":493.094,"high":493.094,"low":493.094,"close":493.094,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":493.094,"high":493.094,"low":493.094,"close":493.094,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":495.654,"high":495.654,"low":495.654,"close":495.654,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":495.654,"high":496.284,"low":495.654,"close":496.284,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":496.284,"high":496.284,"low":496.284,"close":496.284,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":496.284,"high":496.284,"low":496.284,"close":496.284,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":493.724,"high":497.584,"low":493.724,"close":497.584,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":497.584,"high":497.584,"low":493.724,"close":493.724,"volume":0.04439999908208847},{"timestamp":1742410320000,"open":494.904,"high":498.314,"low":494.904,"close":497.874,"volume":0.06960000097751617},{"timestamp":1742410380000,"open":497.874,"high":501.284,"low":497.874,"close":497.874,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":498.864,"high":498.864,"low":498.864,"close":498.864,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":498.864,"high":498.864,"low":498.864,"close":498.864,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":499.784,"high":501.004,"low":499.784,"close":500.804,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":500.804,"high":500.804,"low":500.804,"close":500.804,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":500.804,"high":501.784,"low":500.804,"close":501.784,"volume":0.03959999978542328},{"timestamp":1742411460000,"open":501.614,"high":501.614,"low":501.614,"close":501.614,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":501.784,"high":501.784,"low":501.784,"close":501.784,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":502.074,"high":502.784,"low":502.074,"close":502.784,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":502.824,"high":502.824,"low":500.104,"close":502.064,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":502.064,"high":502.064,"low":502.064,"close":502.064,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":502.064,"high":502.064,"low":500.184,"close":500.184,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":500.184,"high":500.184,"low":500.184,"close":500.184,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":499.214,"high":499.214,"low":499.214,"close":499.214,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":499.214,"high":499.214,"low":499.214,"close":499.214,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":499.214,"high":499.214,"low":499.214,"close":499.214,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":496.364,"high":496.364,"low":496.134,"close":496.364,"volume":0.03959999978542328},{"timestamp":1742412480000,"open":496.364,"high":496.364,"low":495.414,"close":495.414,"volume":0.08820000290870667},{"timestamp":1742412540000,"open":495.414,"high":496.214,"low":495.414,"close":495.414,"volume":0.0414000004529953},{"timestamp":1742412600000,"open":495.414,"high":495.414,"low":495.414,"close":495.414,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":495.454,"high":495.454,"low":495.414,"close":495.414,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":498.114,"high":498.114,"low":498.114,"close":498.114,"volume":0.0008999999845400453},{"timestamp":1742412780000,"open":498.114,"high":498.114,"low":498.114,"close":498.114,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":498.664,"high":499.104,"low":498.664,"close":499.104,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":499.104,"high":499.104,"low":499.104,"close":499.104,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":498.664,"high":498.664,"low":498.664,"close":498.664,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":498.664,"high":498.664,"low":498.664,"close":498.664,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":498.664,"high":498.664,"low":498.664,"close":498.664,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":498.664,"high":498.664,"low":498.664,"close":498.664,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":499.204,"high":499.394,"low":499.204,"close":499.394,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":499.394,"high":499.394,"low":499.394,"close":499.394,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":499.394,"high":499.394,"low":499.394,"close":499.394,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":499.394,"high":499.714,"low":499.394,"close":499.394,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":499.394,"high":499.394,"low":499.394,"close":499.394,"volume":0.013199999928474426},{"timestamp":1742413620000,"open":499.394,"high":499.834,"low":499.394,"close":499.834,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":499.834,"high":499.834,"low":499.834,"close":499.834,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":499.394,"high":499.394,"low":498.664,"close":499.234,"volume":0.04050000011920929},{"timestamp":1742413860000,"open":498.664,"high":498.664,"low":496.754,"close":496.754,"volume":0.06599999964237213},{"timestamp":1742413920000,"open":496.664,"high":496.664,"low":496.664,"close":496.664,"volume":0.013199999928474426},{"timestamp":1742413980000,"open":496.664,"high":496.704,"low":496.664,"close":496.664,"volume":0.027300000190734863},{"timestamp":1742414040000,"open":496.664,"high":498.484,"low":496.664,"close":498.484,"volume":0.0414000004529953},{"timestamp":1742414160000,"open":496.664,"high":496.664,"low":496.664,"close":496.664,"volume":0.013199999928474426},{"timestamp":1742414220000,"open":497.174,"high":497.174,"low":496.664,"close":497.074,"volume":0.014999999664723873},{"timestamp":1742414340000,"open":496.834,"high":497.914,"low":496.834,"close":496.834,"volume":0.14970000088214874}]