[{"timestamp":1742391000000,"open":503.997,"high":504.296,"low":503.196,"close":504.296,"volume":0.1565999984741211},{"timestamp":1742391060000,"open":504.406,"high":505.417,"low":502.996,"close":505.417,"volume":0.17159999907016754},{"timestamp":1742391120000,"open":505.557,"high":505.967,"low":505.557,"close":505.967,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":505.556,"high":505.966,"low":505.556,"close":505.557,"volume":0.16740000247955322},{"timestamp":1742391240000,"open":505.756,"high":505.756,"low":503.796,"close":504.027,"volume":0.12060000002384186},{"timestamp":1742391300000,"open":503.797,"high":505.126,"low":503.796,"close":504.746,"volume":0.3416999876499176},{"timestamp":1742391360000,"open":504.747,"high":505.326,"low":504.686,"close":504.997,"volume":0.4101000130176544},{"timestamp":1742391420000,"open":504.996,"high":505.127,"low":503.796,"close":503.997,"volume":0.3506999909877777},{"timestamp":1742391480000,"open":504.007,"high":504.867,"low":504.006,"close":504.496,"volume":0.2079000025987625},{"timestamp":1742391540000,"open":504.497,"high":504.776,"low":504.497,"close":504.766,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":504.596,"high":504.976,"low":502.966,"close":503.566,"volume":0.2037000060081482},{"timestamp":1742391660000,"open":502.986,"high":504.497,"low":502.986,"close":504.026,"volume":0.3846000134944916},{"timestamp":1742391720000,"open":504.027,"high":504.027,"low":503.407,"close":503.407,"volume":0.1451999992132187},{"timestamp":1742391780000,"open":503.407,"high":503.577,"low":503.406,"close":503.406,"volume":0.11879999935626984},{"timestamp":1742391840000,"open":503.507,"high":503.787,"low":502.986,"close":502.986,"volume":0.1451999992132187},{"timestamp":1742391900000,"open":502.996,"high":503.197,"low":502.366,"close":502.836,"volume":0.1875},{"timestamp":1742391960000,"open":502.837,"high":503.047,"low":502.206,"close":502.807,"volume":0.27570000290870667},{"timestamp":1742392020000,"open":502.807,"high":503.347,"low":502.576,"close":503.347,"volume":0.08370000123977661},{"timestamp":1742392080000,"open":503.426,"high":503.647,"low":502.176,"close":502.176,"volume":0.05550000071525574},{"timestamp":1742392140000,"open":502.266,"high":502.586,"low":502.266,"close":502.586,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":502.106,"high":502.785,"low":502.106,"close":502.106,"volume":0.12060000002384186},{"timestamp":1742392260000,"open":502.107,"high":502.847,"low":502.106,"close":502.697,"volume":0.20550000667572021},{"timestamp":1742392320000,"open":502.697,"high":502.876,"low":502.696,"close":502.696,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":502.696,"high":502.967,"low":502.696,"close":502.716,"volume":0.17159999907016754},{"timestamp":1742392440000,"open":502.726,"high":503.136,"low":502.716,"close":503.136,"volume":0.1460999995470047},{"timestamp":1742392500000,"open":503.146,"high":503.487,"low":502.717,"close":503.487,"volume":0.1460999995470047},{"timestamp":1742392560000,"open":503.486,"high":503.586,"low":503.206,"close":503.347,"volume":0.13379999995231628},{"timestamp":1742392620000,"open":503.346,"high":503.587,"low":503.206,"close":503.207,"volume":0.10649999976158142},{"timestamp":1742392680000,"open":503.277,"high":504.046,"low":503.277,"close":503.787,"volume":0.13289999961853027},{"timestamp":1742392740000,"open":503.956,"high":504.156,"low":503.556,"close":503.556,"volume":0.17159999907016754},{"timestamp":1742392800000,"open":503.206,"high":503.207,"low":502.696,"close":502.697,"volume":0.10559999942779541},{"timestamp":1742392860000,"open":502.487,"high":502.487,"low":501.996,"close":501.997,"volume":0.19380000233650208},{"timestamp":1742392920000,"open":502.397,"high":502.397,"low":501.666,"close":501.666,"volume":0.03539999946951866},{"timestamp":1742392980000,"open":501.667,"high":501.896,"low":501.646,"close":501.646,"volume":0.18240000307559967},{"timestamp":1742393040000,"open":501.657,"high":501.946,"low":501.646,"close":501.946,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":501.937,"high":502.167,"low":501.806,"close":501.857,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":501.857,"high":502.107,"low":501.857,"close":501.857,"volume":0.053700000047683716},{"timestamp":1742393220000,"open":501.857,"high":501.956,"low":501.696,"close":501.906,"volume":0.1451999992132187},{"timestamp":1742393280000,"open":501.906,"high":501.906,"low":501.546,"close":501.547,"volume":0.2888999879360199},{"timestamp":1742393340000,"open":501.546,"high":501.886,"low":501.546,"close":501.546,"volume":0.10649999976158142},{"timestamp":1742393400000,"open":501.657,"high":501.946,"low":501.657,"close":501.946,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":501.947,"high":501.947,"low":501.947,"close":501.947,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":501.826,"high":501.826,"low":501.206,"close":501.206,"volume":0.23759999871253967},{"timestamp":1742393580000,"open":501.206,"high":501.506,"low":501.206,"close":501.327,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":501.327,"high":501.447,"low":501.056,"close":501.256,"volume":0.18150000274181366},{"timestamp":1742393700000,"open":501.096,"high":501.487,"low":501.096,"close":501.097,"volume":0.13289999961853027},{"timestamp":1742393760000,"open":501.096,"high":501.096,"low":500.706,"close":500.707,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":500.707,"high":500.796,"low":499.996,"close":499.996,"volume":0.10140000283718109},{"timestamp":1742393880000,"open":500.197,"high":500.397,"low":499.996,"close":500.397,"volume":0.16110000014305115},{"timestamp":1742393940000,"open":499.996,"high":500.567,"low":499.996,"close":500.137,"volume":0.11969999969005585},{"timestamp":1742394000000,"open":500.217,"high":500.686,"low":500.006,"close":500.576,"volume":0.14190000295639038},{"timestamp":1742394060000,"open":500.577,"high":500.817,"low":500.576,"close":500.577,"volume":0.093299999833107},{"timestamp":1742394120000,"open":500.577,"high":500.577,"low":500.236,"close":500.407,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":500.417,"high":500.866,"low":500.406,"close":500.586,"volume":0.11640000343322754},{"timestamp":1742394240000,"open":500.857,"high":501.397,"low":500.407,"close":501.357,"volume":0.21480000019073486},{"timestamp":1742394300000,"open":501.356,"high":501.927,"low":501.356,"close":501.836,"volume":0.24210000038146973},{"timestamp":1742394360000,"open":501.927,"high":502.257,"low":501.886,"close":501.886,"volume":0.10740000009536743},{"timestamp":1742394420000,"open":501.907,"high":501.907,"low":501.517,"close":501.517,"volume":0.18569999933242798},{"timestamp":1742394480000,"open":500.687,"high":501.586,"low":500.687,"close":501.497,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":501.737,"high":502.027,"low":501.736,"close":501.886,"volume":0.1023000031709671},{"timestamp":1742394600000,"open":501.887,"high":502.196,"low":501.736,"close":501.737,"volume":0.22110000252723694},{"timestamp":1742394660000,"open":501.927,"high":501.927,"low":501.736,"close":501.736,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":501.897,"high":502.007,"low":501.736,"close":501.736,"volume":0.11879999935626984},{"timestamp":1742394780000,"open":501.736,"high":501.736,"low":501.216,"close":501.326,"volume":0.1451999992132187},{"timestamp":1742394840000,"open":501.406,"high":501.407,"low":501.216,"close":501.257,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":501.617,"high":501.617,"low":501.106,"close":501.106,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":501.107,"high":501.516,"low":501.107,"close":501.397,"volume":0.08009999990463257},{"timestamp":1742395020000,"open":501.106,"high":501.107,"low":500.756,"close":500.757,"volume":0.2475000023841858},{"timestamp":1742395080000,"open":500.756,"high":500.947,"low":500.756,"close":500.766,"volume":0.16019999980926514},{"timestamp":1742395140000,"open":500.767,"high":501.156,"low":500.766,"close":500.766,"volume":0.10830000042915344},{"timestamp":1742395200000,"open":500.766,"high":501.037,"low":500.766,"close":500.946,"volume":0.13289999961853027},{"timestamp":1742395260000,"open":500.946,"high":500.947,"low":500.946,"close":500.947,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":500.947,"high":501.147,"low":500.796,"close":500.796,"volume":0.1451999992132187},{"timestamp":1742395380000,"open":500.946,"high":500.946,"low":500.766,"close":500.807,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":500.807,"high":500.846,"low":500.186,"close":500.186,"volume":0.21209999918937683},{"timestamp":1742395500000,"open":500.177,"high":500.597,"low":500.086,"close":500.597,"volume":0.1988999992609024},{"timestamp":1742395560000,"open":500.596,"high":500.926,"low":500.306,"close":500.897,"volume":0.3458999991416931},{"timestamp":1742395620000,"open":500.897,"high":501.687,"low":500.687,"close":501.547,"volume":0.2175000011920929},{"timestamp":1742395680000,"open":501.547,"high":501.607,"low":501.546,"close":501.547,"volume":0.17249999940395355},{"timestamp":1742395740000,"open":501.546,"high":501.776,"low":501.546,"close":501.586,"volume":0.11879999935626984},{"timestamp":1742395800000,"open":501.667,"high":501.706,"low":501.666,"close":501.706,"volume":0.06780000030994415},{"timestamp":1742395860000,"open":501.706,"high":501.896,"low":501.706,"close":501.896,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":501.917,"high":501.936,"low":501.706,"close":501.706,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":501.696,"high":501.696,"low":500.987,"close":500.987,"volume":0.19380000233650208},{"timestamp":1742396040000,"open":500.986,"high":501.096,"low":500.366,"close":500.497,"volume":0.27720001339912415},{"timestamp":1742396100000,"open":500.496,"high":500.656,"low":500.346,"close":500.597,"volume":0.13289999961853027},{"timestamp":1742396160000,"open":500.696,"high":500.977,"low":500.696,"close":500.977,"volume":0.1023000031709671},{"timestamp":1742396220000,"open":500.697,"high":500.937,"low":500.697,"close":500.716,"volume":0.11879999935626984},{"timestamp":1742396280000,"open":500.796,"high":501.057,"low":500.716,"close":500.966,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":500.967,"high":501.267,"low":500.966,"close":501.206,"volume":0.10649999976158142},{"timestamp":1742396400000,"open":501.206,"high":501.327,"low":501.206,"close":501.327,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":501.297,"high":501.957,"low":501.297,"close":501.856,"volume":0.1932000070810318},{"timestamp":1742396520000,"open":501.867,"high":502.327,"low":501.867,"close":502.196,"volume":0.08100000023841858},{"timestamp":1742396580000,"open":502.197,"high":502.257,"low":501.576,"close":501.746,"volume":0.2160000056028366},{"timestamp":1742396640000,"open":501.747,"high":502.247,"low":501.636,"close":501.837,"volume":0.21119999885559082},{"timestamp":1742396700000,"open":502.057,"high":502.057,"low":501.646,"close":501.717,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":501.656,"high":502.276,"low":501.656,"close":501.807,"volume":0.21870000660419464},{"timestamp":1742396820000,"open":501.777,"high":501.777,"low":501.757,"close":501.776,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":501.927,"high":501.927,"low":501.926,"close":501.926,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":501.927,"high":501.927,"low":501.546,"close":501.546,"volume":0.11550000309944153},{"timestamp":1742397000000,"open":501.547,"high":502.026,"low":501.547,"close":501.907,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":501.906,"high":502.007,"low":501.856,"close":501.856,"volume":0.18479999899864197},{"timestamp":1742397180000,"open":501.856,"high":502.056,"low":501.856,"close":502.056,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":501.856,"high":502.057,"low":501.856,"close":501.917,"volume":0.27900001406669617},{"timestamp":1742397300000,"open":501.916,"high":502.146,"low":501.916,"close":502.006,"volume":0.06689999997615814},{"timestamp":1742397360000,"open":502.006,"high":502.006,"low":501.916,"close":501.916,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":501.807,"high":501.807,"low":501.066,"close":501.066,"volume":0.15839999914169312},{"timestamp":1742397480000,"open":501.067,"high":501.167,"low":500.976,"close":501.116,"volume":0.17640000581741333},{"timestamp":1742397540000,"open":501.006,"high":501.017,"low":500.816,"close":500.816,"volume":0.18479999899864197},{"timestamp":1742397600000,"open":500.697,"high":500.956,"low":500.697,"close":500.836,"volume":0.094200000166893},{"timestamp":1742397660000,"open":500.836,"high":501.206,"low":500.836,"close":500.997,"volume":0.1551000028848648},{"timestamp":1742397720000,"open":500.906,"high":500.996,"low":500.906,"close":500.996,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":500.997,"high":500.997,"low":500.997,"close":500.997,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":500.906,"high":501.017,"low":500.856,"close":500.976,"volume":0.17249999940395355},{"timestamp":1742397900000,"open":500.977,"high":501.086,"low":500.856,"close":501.057,"volume":0.17249999940395355},{"timestamp":1742397960000,"open":501.186,"high":501.327,"low":501.056,"close":501.327,"volume":0.14190000295639038},{"timestamp":1742398020000,"open":501.327,"high":501.327,"low":501.327,"close":501.327,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":501.486,"high":501.486,"low":501.327,"close":501.327,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":501.506,"high":501.867,"low":501.397,"close":501.867,"volume":0.1469999998807907},{"timestamp":1742398200000,"open":501.867,"high":502.207,"low":501.826,"close":502.037,"volume":0.1469999998807907},{"timestamp":1742398260000,"open":502.207,"high":502.207,"low":502.206,"close":502.206,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":502.036,"high":502.207,"low":502.036,"close":502.207,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":502.337,"high":502.337,"low":502.146,"close":502.147,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":502.036,"high":502.136,"low":501.946,"close":502.136,"volume":0.17159999907016754},{"timestamp":1742398500000,"open":502.137,"high":502.137,"low":501.936,"close":501.936,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":501.936,"high":501.937,"low":501.796,"close":501.896,"volume":0.11879999935626984},{"timestamp":1742398620000,"open":501.787,"high":501.787,"low":501.756,"close":501.756,"volume":0.1451999992132187},{"timestamp":1742398680000,"open":501.786,"high":502.087,"low":501.757,"close":501.997,"volume":0.13050000369548798},{"timestamp":1742398740000,"open":501.996,"high":502.317,"low":501.996,"close":502.087,"volume":0.10920000076293945},{"timestamp":1742398800000,"open":502.086,"high":502.086,"low":501.767,"close":501.767,"volume":0.08820000290870667},{"timestamp":1742398920000,"open":501.766,"high":501.866,"low":501.766,"close":501.766,"volume":0.17430000007152557},{"timestamp":1742398980000,"open":501.767,"high":501.786,"low":501.766,"close":501.766,"volume":0.09239999949932098},{"timestamp":1742399040000,"open":501.756,"high":501.756,"low":501.647,"close":501.687,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":501.686,"high":502.027,"low":501.686,"close":501.867,"volume":0.3431999981403351},{"timestamp":1742399160000,"open":501.886,"high":501.887,"low":501.787,"close":501.787,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":501.876,"high":502.356,"low":501.876,"close":502.226,"volume":0.16110000014305115},{"timestamp":1742399280000,"open":502.427,"high":502.427,"low":502.227,"close":502.316,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":502.397,"high":502.767,"low":502.256,"close":502.587,"volume":0.28290000557899475},{"timestamp":1742399400000,"open":502.607,"high":502.846,"low":502.607,"close":502.787,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":503.067,"high":503.067,"low":502.787,"close":502.906,"volume":0.11460000276565552},{"timestamp":1742399580000,"open":502.906,"high":502.907,"low":502.226,"close":502.286,"volume":0.21209999918937683},{"timestamp":1742399640000,"open":502.227,"high":502.236,"low":502.006,"close":502.006,"volume":0.13289999961853027},{"timestamp":1742399700000,"open":502.006,"high":502.157,"low":501.926,"close":502.136,"volume":0.093299999833107},{"timestamp":1742399760000,"open":502.146,"high":502.147,"low":501.926,"close":501.927,"volume":0.1451999992132187},{"timestamp":1742399820000,"open":502.147,"high":502.147,"low":501.927,"close":502.037,"volume":0.12960000336170197},{"timestamp":1742399880000,"open":502.026,"high":502.026,"low":501.716,"close":501.996,"volume":0.10559999942779541},{"timestamp":1742399940000,"open":501.996,"high":501.997,"low":501.996,"close":501.997,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":502.037,"high":502.346,"low":501.997,"close":502.096,"volume":0.1842000037431717},{"timestamp":1742400180000,"open":502.206,"high":502.206,"low":502.206,"close":502.206,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":502.207,"high":502.267,"low":502.207,"close":502.267,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":502.286,"high":502.457,"low":502.276,"close":502.286,"volume":0.08009999990463257},{"timestamp":1742400360000,"open":502.612,"high":502.612,"low":502.376,"close":502.537,"volume":0.16019999980926514},{"timestamp":1742400420000,"open":502.577,"high":502.577,"low":502.536,"close":502.536,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":502.536,"high":502.727,"low":502.507,"close":502.656,"volume":0.10559999942779541},{"timestamp":1742400540000,"open":502.656,"high":502.656,"low":502.656,"close":502.656,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":502.657,"high":502.877,"low":502.657,"close":502.726,"volume":0.06780000030994415},{"timestamp":1742400660000,"open":502.727,"high":502.806,"low":502.727,"close":502.757,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":502.756,"high":502.756,"low":502.666,"close":502.756,"volume":0.08820000290870667},{"timestamp":1742400780000,"open":502.756,"high":502.777,"low":502.666,"close":502.776,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":502.667,"high":502.667,"low":502.667,"close":502.667,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":502.747,"high":502.747,"low":502.747,"close":502.747,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":502.696,"high":502.777,"low":502.666,"close":502.777,"volume":0.093299999833107},{"timestamp":1742401020000,"open":502.776,"high":502.777,"low":502.666,"close":502.666,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":502.925,"high":502.925,"low":502.676,"close":502.746,"volume":0.10649999976158142},{"timestamp":1742401140000,"open":502.726,"high":502.737,"low":502.726,"close":502.736,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":502.736,"high":502.827,"low":502.736,"close":502.806,"volume":0.15929999947547913},{"timestamp":1742401260000,"open":502.806,"high":502.806,"low":502.666,"close":502.667,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":502.677,"high":502.677,"low":502.366,"close":502.367,"volume":0.07590000331401825},{"timestamp":1742401380000,"open":502.366,"high":502.366,"low":502.366,"close":502.366,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":502.367,"high":502.596,"low":502.367,"close":502.596,"volume":0.12060000002384186},{"timestamp":1742401500000,"open":502.537,"high":502.537,"low":502.367,"close":502.367,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":502.367,"high":502.367,"low":502.136,"close":502.136,"volume":0.11879999935626984},{"timestamp":1742401620000,"open":502.127,"high":502.277,"low":502.026,"close":502.277,"volume":0.08009999990463257},{"timestamp":1742401680000,"open":502.317,"high":502.426,"low":502.277,"close":502.426,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":502.596,"high":502.916,"low":502.596,"close":502.916,"volume":0.2303999960422516},{"timestamp":1742401800000,"open":503.107,"high":503.246,"low":502.917,"close":503.097,"volume":0.12960000336170197},{"timestamp":1742401860000,"open":503.097,"high":503.116,"low":502.916,"close":502.917,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":502.917,"high":502.917,"low":502.556,"close":502.696,"volume":0.10140000283718109},{"timestamp":1742401980000,"open":502.707,"high":502.767,"low":502.706,"close":502.707,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":502.707,"high":502.707,"low":502.706,"close":502.706,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":502.707,"high":502.707,"low":502.526,"close":502.527,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":502.526,"high":502.527,"low":502.526,"close":502.527,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":502.526,"high":502.526,"low":502.286,"close":502.286,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":502.286,"high":502.286,"low":502.266,"close":502.266,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":502.266,"high":502.266,"low":502.156,"close":502.156,"volume":0.10559999942779541},{"timestamp":1742402460000,"open":502.156,"high":502.156,"low":501.836,"close":501.836,"volume":0.11460000276565552},{"timestamp":1742402520000,"open":502.287,"high":502.416,"low":502.097,"close":502.327,"volume":0.11969999969005585},{"timestamp":1742402580000,"open":502.326,"high":502.337,"low":502.326,"close":502.337,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":502.506,"high":502.506,"low":502.076,"close":502.166,"volume":0.1988999992609024},{"timestamp":1742402700000,"open":502.166,"high":502.176,"low":502.166,"close":502.176,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":502.176,"high":502.176,"low":502.176,"close":502.176,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":502.177,"high":502.657,"low":502.177,"close":502.516,"volume":0.08910000324249268},{"timestamp":1742402880000,"open":502.686,"high":502.686,"low":502.536,"close":502.536,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":502.606,"high":502.907,"low":502.536,"close":502.536,"volume":0.08100000023841858},{"timestamp":1742403060000,"open":502.536,"high":502.547,"low":502.516,"close":502.516,"volume":0.06689999997615814},{"timestamp":1742403120000,"open":502.377,"high":502.517,"low":502.377,"close":502.407,"volume":0.13199999928474426},{"timestamp":1742403180000,"open":502.406,"high":502.407,"low":502.406,"close":502.407,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":502.447,"high":502.516,"low":502.447,"close":502.516,"volume":0.027300000190734863},{"timestamp":1742403300000,"open":502.666,"high":502.666,"low":502.666,"close":502.666,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":502.546,"high":502.677,"low":502.376,"close":502.376,"volume":0.14190000295639038},{"timestamp":1742403420000,"open":502.517,"high":502.517,"low":502.376,"close":502.417,"volume":0.13199999928474426},{"timestamp":1742403480000,"open":502.437,"high":502.627,"low":502.416,"close":502.417,"volume":0.1451999992132187},{"timestamp":1742403540000,"open":502.476,"high":502.577,"low":502.476,"close":502.477,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":502.576,"high":502.696,"low":502.416,"close":502.666,"volume":0.13289999961853027},{"timestamp":1742403660000,"open":502.647,"high":502.667,"low":502.646,"close":502.667,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":502.666,"high":502.666,"low":502.406,"close":502.406,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":502.507,"high":502.507,"low":502.096,"close":502.096,"volume":0.12780000269412994},{"timestamp":1742403840000,"open":502.096,"high":502.096,"low":502.006,"close":502.007,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":501.596,"high":501.766,"low":501.596,"close":501.766,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":501.767,"high":501.777,"low":501.767,"close":501.777,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":501.777,"high":501.877,"low":501.777,"close":501.876,"volume":0.093299999833107},{"timestamp":1742404140000,"open":501.876,"high":502.117,"low":501.776,"close":502.097,"volume":0.10649999976158142},{"timestamp":1742404260000,"open":502.146,"high":502.217,"low":502.097,"close":502.097,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":502.097,"high":502.157,"low":502.096,"close":502.096,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":502.097,"high":502.097,"low":501.936,"close":501.936,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":501.897,"high":502.067,"low":501.856,"close":501.856,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":502.047,"high":502.047,"low":501.856,"close":501.856,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":501.856,"high":501.857,"low":501.596,"close":501.596,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":501.626,"high":501.896,"low":501.596,"close":501.896,"volume":0.11879999935626984},{"timestamp":1742404680000,"open":501.927,"high":502.157,"low":501.926,"close":502.056,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":502.056,"high":502.277,"low":502.056,"close":502.167,"volume":0.22439999878406525},{"timestamp":1742404800000,"open":502.206,"high":502.287,"low":502.206,"close":502.286,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":502.286,"high":502.286,"low":502.136,"close":502.167,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":502.167,"high":502.167,"low":501.987,"close":502.096,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":502.137,"high":502.216,"low":502.136,"close":502.136,"volume":0.027300000190734863},{"timestamp":1742405040000,"open":502.107,"high":502.107,"low":502.107,"close":502.107,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":502.117,"high":502.167,"low":502.106,"close":502.157,"volume":0.093299999833107},{"timestamp":1742405160000,"open":502.117,"high":502.117,"low":502.036,"close":502.106,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":502.106,"high":502.106,"low":502.106,"close":502.106,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":502.176,"high":502.177,"low":502.016,"close":502.097,"volume":0.093299999833107},{"timestamp":1742405340000,"open":502.016,"high":502.097,"low":502.007,"close":502.046,"volume":0.06689999997615814},{"timestamp":1742405400000,"open":502.047,"high":502.047,"low":501.886,"close":501.886,"volume":0.1542000025510788},{"timestamp":1742405460000,"open":501.916,"high":501.977,"low":501.886,"close":501.976,"volume":0.06689999997615814},{"timestamp":1742405520000,"open":501.886,"high":501.917,"low":501.596,"close":501.676,"volume":0.15839999914169312},{"timestamp":1742405580000,"open":501.806,"high":501.806,"low":501.806,"close":501.806,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":501.816,"high":501.816,"low":501.596,"close":501.597,"volume":0.15839999914169312},{"timestamp":1742405700000,"open":501.597,"high":501.877,"low":501.596,"close":501.877,"volume":0.10740000009536743},{"timestamp":1742405760000,"open":501.877,"high":502.187,"low":501.877,"close":502.017,"volume":0.11879999935626984},{"timestamp":1742405820000,"open":502.116,"high":502.436,"low":502.116,"close":502.367,"volume":0.15839999914169312},{"timestamp":1742405880000,"open":502.516,"high":502.516,"low":502.367,"close":502.376,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":502.496,"high":502.496,"low":502.376,"close":502.377,"volume":0.1551000028848648},{"timestamp":1742406000000,"open":502.377,"high":502.547,"low":502.377,"close":502.496,"volume":0.18479999899864197},{"timestamp":1742406060000,"open":502.497,"high":502.497,"low":502.326,"close":502.326,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":502.227,"high":502.326,"low":502.226,"close":502.326,"volume":0.08009999990463257},{"timestamp":1742406180000,"open":502.327,"high":502.327,"low":502.326,"close":502.326,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":502.326,"high":502.326,"low":501.957,"close":501.957,"volume":0.2070000022649765},{"timestamp":1742406300000,"open":501.956,"high":501.996,"low":501.956,"close":501.976,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":502.036,"high":502.036,"low":501.906,"close":502.036,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":502.036,"high":502.047,"low":501.906,"close":502.047,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":502.096,"high":502.166,"low":501.906,"close":501.906,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":501.906,"high":502.026,"low":501.876,"close":501.876,"volume":0.06689999997615814},{"timestamp":1742406600000,"open":501.877,"high":501.906,"low":501.876,"close":501.876,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":501.897,"high":502.117,"low":501.897,"close":501.907,"volume":0.0494999997317791},{"timestamp":1742406720000,"open":501.897,"high":502.007,"low":501.897,"close":501.986,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":501.986,"high":501.986,"low":501.877,"close":501.907,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":501.896,"high":501.896,"low":501.896,"close":501.896,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":501.896,"high":501.897,"low":501.776,"close":501.776,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":501.647,"high":501.817,"low":501.646,"close":501.817,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":501.817,"high":501.817,"low":501.577,"close":501.577,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":501.617,"high":501.617,"low":501.616,"close":501.616,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":501.737,"high":501.737,"low":501.616,"close":501.616,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":501.617,"high":501.756,"low":501.097,"close":501.626,"volume":0.41190001368522644},{"timestamp":1742407260000,"open":501.626,"high":501.676,"low":501.547,"close":501.676,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":501.616,"high":501.777,"low":501.406,"close":501.637,"volume":0.20880000293254852},{"timestamp":1742407380000,"open":501.917,"high":501.917,"low":501.747,"close":501.877,"volume":0.260699987411499},{"timestamp":1742407440000,"open":501.747,"high":502.147,"low":501.497,"close":501.847,"volume":0.3440999984741211},{"timestamp":1742407500000,"open":501.867,"high":501.867,"low":501.856,"close":501.856,"volume":0.13199999928474426},{"timestamp":1742407560000,"open":501.857,"high":502.097,"low":501.856,"close":501.917,"volume":0.13379999995231628},{"timestamp":1742407620000,"open":501.916,"high":502.006,"low":501.856,"close":501.876,"volume":0.11460000276565552},{"timestamp":1742407680000,"open":501.876,"high":502.447,"low":501.876,"close":502.346,"volume":0.11969999969005585},{"timestamp":1742407740000,"open":502.347,"high":502.647,"low":502.336,"close":502.336,"volume":0.3303000032901764},{"timestamp":1742407800000,"open":502.337,"high":502.647,"low":502.336,"close":502.516,"volume":0.2493000030517578},{"timestamp":1742407860000,"open":502.376,"high":502.387,"low":502.336,"close":502.347,"volume":0.10559999942779541},{"timestamp":1742407920000,"open":502.347,"high":502.447,"low":502.256,"close":502.266,"volume":0.12960000336170197},{"timestamp":1742407980000,"open":502.266,"high":502.387,"low":502.266,"close":502.387,"volume":0.11879999935626984},{"timestamp":1742408040000,"open":502.387,"high":502.757,"low":502.266,"close":502.267,"volume":0.2870999872684479},{"timestamp":1742408100000,"open":502.417,"high":502.616,"low":502.417,"close":502.497,"volume":0.1023000031709671},{"timestamp":1742408160000,"open":502.496,"high":502.557,"low":502.496,"close":502.556,"volume":0.17159999907016754},{"timestamp":1742408220000,"open":502.556,"high":502.557,"low":502.366,"close":502.387,"volume":0.2522999942302704},{"timestamp":1742408280000,"open":502.377,"high":502.387,"low":502.337,"close":502.337,"volume":0.09239999949932098},{"timestamp":1742408340000,"open":502.377,"high":502.377,"low":502.296,"close":502.376,"volume":0.11969999969005585},{"timestamp":1742408400000,"open":502.377,"high":502.377,"low":501.866,"close":501.866,"volume":0.28049999475479126},{"timestamp":1742408460000,"open":501.926,"high":501.927,"low":501.856,"close":501.857,"volume":0.13379999995231628},{"timestamp":1742408520000,"open":501.857,"high":502.107,"low":501.697,"close":502.107,"volume":0.1632000058889389},{"timestamp":1742408580000,"open":501.847,"high":501.856,"low":501.847,"close":501.856,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":502.226,"high":502.287,"low":502.056,"close":502.056,"volume":0.1023000031709671},{"timestamp":1742408700000,"open":502.056,"high":502.067,"low":502.056,"close":502.067,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":502.076,"high":502.087,"low":502.076,"close":502.087,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":502.087,"high":502.087,"low":501.977,"close":501.977,"volume":0.13199999928474426},{"timestamp":1742408880000,"open":501.977,"high":501.977,"low":501.897,"close":501.897,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":501.917,"high":502.266,"low":501.917,"close":502.266,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":502.357,"high":502.477,"low":502.197,"close":502.357,"volume":0.11969999969005585},{"timestamp":1742409060000,"open":502.416,"high":502.577,"low":502.416,"close":502.577,"volume":0.16019999980926514},{"timestamp":1742409120000,"open":502.617,"high":502.647,"low":502.426,"close":502.466,"volume":0.16920000314712524},{"timestamp":1742409180000,"open":502.467,"high":502.467,"low":501.986,"close":501.986,"volume":0.24899999797344208},{"timestamp":1742409240000,"open":501.986,"high":501.986,"low":501.826,"close":501.876,"volume":0.1460999995470047},{"timestamp":1742409300000,"open":501.876,"high":502.007,"low":501.876,"close":502.007,"volume":0.09000000357627869},{"timestamp":1742409360000,"open":502.007,"high":502.007,"low":501.917,"close":501.926,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":501.926,"high":502.217,"low":501.876,"close":501.936,"volume":0.14190000295639038},{"timestamp":1742409480000,"open":501.937,"high":501.937,"low":501.876,"close":501.876,"volume":0.13860000669956207},{"timestamp":1742409540000,"open":501.917,"high":501.927,"low":501.656,"close":501.657,"volume":0.3093000054359436},{"timestamp":1742409600000,"open":501.446,"high":501.707,"low":501.446,"close":501.646,"volume":0.06360000371932983},{"timestamp":1742409660000,"open":501.677,"high":501.997,"low":501.646,"close":501.997,"volume":0.17520000040531158},{"timestamp":1742409720000,"open":501.997,"high":502.026,"low":501.826,"close":501.977,"volume":0.10140000283718109},{"timestamp":1742409780000,"open":502.026,"high":502.506,"low":502.026,"close":502.506,"volume":0.09690000116825104},{"timestamp":1742409840000,"open":502.506,"high":502.892,"low":502.506,"close":502.657,"volume":0.10920000076293945},{"timestamp":1742409900000,"open":502.717,"high":502.717,"low":502.216,"close":502.217,"volume":0.24420000612735748},{"timestamp":1742409960000,"open":502.216,"high":502.416,"low":502.216,"close":502.276,"volume":0.11969999969005585},{"timestamp":1742410020000,"open":502.346,"high":502.347,"low":502.187,"close":502.216,"volume":0.0494999997317791},{"timestamp":1742410080000,"open":502.216,"high":502.436,"low":502.216,"close":502.436,"volume":0.06870000064373016},{"timestamp":1742410140000,"open":502.627,"high":502.627,"low":502.436,"close":502.436,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":502.437,"high":502.667,"low":502.346,"close":502.346,"volume":0.06270000338554382},{"timestamp":1742410260000,"open":502.347,"high":502.466,"low":502.346,"close":502.347,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":502.356,"high":502.917,"low":502.346,"close":502.746,"volume":0.26759999990463257},{"timestamp":1742410380000,"open":502.747,"high":503.196,"low":502.747,"close":502.987,"volume":0.11729999631643295},{"timestamp":1742410440000,"open":503.057,"high":503.057,"low":503.057,"close":503.057,"volume":0.0008999999845400453},{"timestamp":1742410500000,"open":502.937,"high":503.037,"low":502.936,"close":502.946,"volume":0.12060000002384186},{"timestamp":1742410560000,"open":503.036,"high":503.147,"low":503.036,"close":503.147,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":503.207,"high":503.367,"low":503.146,"close":503.277,"volume":0.10830000042915344},{"timestamp":1742410680000,"open":503.277,"high":503.277,"low":502.866,"close":502.866,"volume":0.24420000612735748},{"timestamp":1742410740000,"open":502.916,"high":503.256,"low":502.916,"close":503.076,"volume":0.22439999878406525},{"timestamp":1742410800000,"open":503.197,"high":503.616,"low":503.197,"close":503.487,"volume":0.07769999653100967},{"timestamp":1742410860000,"open":503.487,"high":503.487,"low":503.396,"close":503.407,"volume":0.12780000269412994},{"timestamp":1742410920000,"open":503.396,"high":503.397,"low":503.306,"close":503.307,"volume":0.14100000262260437},{"timestamp":1742410980000,"open":503.306,"high":503.356,"low":503.306,"close":503.356,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":503.356,"high":503.467,"low":503.266,"close":503.397,"volume":0.10409999638795853},{"timestamp":1742411100000,"open":503.457,"high":504.207,"low":503.397,"close":503.937,"volume":0.2799000144004822},{"timestamp":1742411160000,"open":503.937,"high":504.057,"low":503.936,"close":504.057,"volume":0.11879999935626984},{"timestamp":1742411220000,"open":504.107,"high":504.417,"low":504.107,"close":504.157,"volume":0.06870000064373016},{"timestamp":1742411280000,"open":504.166,"high":504.486,"low":504.156,"close":504.397,"volume":0.19979999959468842},{"timestamp":1742411340000,"open":504.477,"high":504.737,"low":504.396,"close":504.677,"volume":0.2694000005722046},{"timestamp":1742411400000,"open":504.676,"high":504.946,"low":504.636,"close":504.677,"volume":0.2784000039100647},{"timestamp":1742411460000,"open":504.677,"high":504.767,"low":504.676,"close":504.716,"volume":0.186599999666214},{"timestamp":1742411520000,"open":504.766,"high":504.827,"low":503.877,"close":504.357,"volume":0.29100000858306885},{"timestamp":1742411580000,"open":504.227,"high":504.507,"low":504.196,"close":504.266,"volume":0.15960000455379486},{"timestamp":1742411640000,"open":504.367,"high":504.557,"low":504.266,"close":504.416,"volume":0.19020000100135803},{"timestamp":1742411700000,"open":504.526,"high":504.557,"low":504.217,"close":504.286,"volume":0.1437000036239624},{"timestamp":1742411760000,"open":504.286,"high":504.287,"low":504.106,"close":504.106,"volume":0.11879999935626984},{"timestamp":1742411820000,"open":504.106,"high":504.237,"low":503.756,"close":503.836,"volume":0.2079000025987625},{"timestamp":1742411880000,"open":503.937,"high":504.127,"low":503.936,"close":504.077,"volume":0.09510000050067902},{"timestamp":1742411940000,"open":504.127,"high":504.127,"low":504.077,"close":504.086,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":504.267,"high":504.296,"low":504.086,"close":504.296,"volume":0.04050000011920929},{"timestamp":1742412060000,"open":504.097,"high":504.227,"low":504.077,"close":504.196,"volume":0.14880000054836273},{"timestamp":1742412120000,"open":504.107,"high":504.217,"low":504.076,"close":504.076,"volume":0.15929999947547913},{"timestamp":1742412180000,"open":504.076,"high":504.107,"low":504.076,"close":504.087,"volume":0.10740000009536743},{"timestamp":1742412240000,"open":504.087,"high":504.197,"low":504.086,"close":504.136,"volume":0.10830000042915344},{"timestamp":1742412300000,"open":504.146,"high":504.146,"low":504.016,"close":504.016,"volume":0.12960000336170197},{"timestamp":1742412360000,"open":504.087,"high":504.097,"low":504.086,"close":504.087,"volume":0.10740000009536743},{"timestamp":1742412420000,"open":504.087,"high":504.107,"low":504.066,"close":504.067,"volume":0.19740000367164612},{"timestamp":1742412480000,"open":504.087,"high":504.457,"low":504.087,"close":504.247,"volume":0.16380000114440918},{"timestamp":1742412540000,"open":504.246,"high":504.857,"low":504.216,"close":504.837,"volume":0.2175000011920929},{"timestamp":1742412600000,"open":504.847,"high":504.906,"low":504.846,"close":504.886,"volume":0.09510000050067902},{"timestamp":1742412660000,"open":504.886,"high":504.886,"low":504.436,"close":504.437,"volume":0.22380000352859497},{"timestamp":1742412720000,"open":504.447,"high":504.827,"low":504.447,"close":504.487,"volume":0.19830000400543213},{"timestamp":1742412780000,"open":504.487,"high":505.276,"low":504.487,"close":505.007,"volume":0.36000001430511475},{"timestamp":1742412840000,"open":505.007,"high":505.267,"low":505.006,"close":505.246,"volume":0.1988999992609024},{"timestamp":1742412900000,"open":505.246,"high":505.317,"low":504.986,"close":504.986,"volume":0.2037000060081482},{"timestamp":1742412960000,"open":504.986,"high":505.037,"low":504.986,"close":504.987,"volume":0.15839999914169312},{"timestamp":1742413020000,"open":505.006,"high":505.047,"low":505.006,"close":505.017,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":505.016,"high":505.017,"low":504.987,"close":504.987,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":505.007,"high":505.007,"low":504.247,"close":504.327,"volume":0.2484000027179718},{"timestamp":1742413200000,"open":504.327,"high":504.327,"low":503.366,"close":503.997,"volume":0.28380000591278076},{"timestamp":1742413260000,"open":504.157,"high":504.437,"low":504.156,"close":504.347,"volume":0.13230000436306},{"timestamp":1742413320000,"open":504.357,"high":504.567,"low":504.347,"close":504.406,"volume":0.26669999957084656},{"timestamp":1742413380000,"open":504.386,"high":504.846,"low":504.356,"close":504.747,"volume":0.19740000367164612},{"timestamp":1742413440000,"open":504.746,"high":505.047,"low":504.746,"close":504.806,"volume":0.2117999941110611},{"timestamp":1742413500000,"open":504.747,"high":505.046,"low":504.746,"close":504.967,"volume":0.1356000006198883},{"timestamp":1742413560000,"open":504.966,"high":504.977,"low":504.356,"close":504.447,"volume":0.2531999945640564},{"timestamp":1742413620000,"open":504.456,"high":504.457,"low":504.176,"close":504.276,"volume":0.22529999911785126},{"timestamp":1742413680000,"open":504.276,"high":504.467,"low":504.276,"close":504.376,"volume":0.3977999985218048},{"timestamp":1742413740000,"open":504.376,"high":504.567,"low":504.277,"close":504.416,"volume":0.3855000138282776},{"timestamp":1742413800000,"open":504.417,"high":504.417,"low":502.736,"close":502.737,"volume":0.6173999905586243},{"timestamp":1742413860000,"open":502.736,"high":503.016,"low":502.156,"close":502.807,"volume":0.3434999883174896},{"timestamp":1742413920000,"open":502.806,"high":503.016,"low":502.636,"close":502.896,"volume":0.18569999933242798},{"timestamp":1742413980000,"open":502.896,"high":503.156,"low":502.886,"close":503.096,"volume":0.3278999924659729},{"timestamp":1742414040000,"open":503.047,"high":503.186,"low":502.936,"close":502.936,"volume":0.17430000007152557},{"timestamp":1742414100000,"open":502.937,"high":503.636,"low":502.556,"close":502.837,"volume":0.8144999742507935},{"timestamp":1742414160000,"open":502.777,"high":503.156,"low":502.196,"close":502.916,"volume":0.7554000020027161},{"timestamp":1742414220000,"open":502.567,"high":503.107,"low":501.736,"close":501.736,"volume":0.6093000173568726},{"timestamp":1742414280000,"open":503.027,"high":503.266,"low":501.736,"close":502.387,"volume":0.9150000214576721},{"timestamp":1742414340000,"open":502.377,"high":503.247,"low":501.736,"close":501.736,"volume":0.9302999973297119}]