[{"timestamp":1742347800000,"open":539.997,"high":540.496,"low":538.497,"close":538.997,"volume":0.012240000069141388},{"timestamp":1742347860000,"open":539.496,"high":539.497,"low":538.496,"close":538.996,"volume":0.01648000068962574},{"timestamp":1742347920000,"open":538.497,"high":539.497,"low":538.497,"close":539.496,"volume":0.0027199999894946814},{"timestamp":1742347980000,"open":539.995,"high":542.496,"low":539.995,"close":542.496,"volume":0.0400799997150898},{"timestamp":1742348040000,"open":542.496,"high":542.996,"low":541.996,"close":542.996,"volume":0.021400000900030136},{"timestamp":1742348100000,"open":542.996,"high":542.996,"low":540.996,"close":541.496,"volume":0.013079999946057796},{"timestamp":1742348160000,"open":541.497,"high":542.497,"low":540.997,"close":542.497,"volume":0.0040799998678267},{"timestamp":1742348220000,"open":542.495,"high":542.997,"low":540.996,"close":541.497,"volume":0.03448000177741051},{"timestamp":1742348280000,"open":541.497,"high":541.497,"low":540.996,"close":541.496,"volume":0.00203999993391335},{"timestamp":1742348340000,"open":541.495,"high":541.495,"low":539.996,"close":540.496,"volume":0.01648000068962574},{"timestamp":1742348400000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742348460000,"open":539.997,"high":540.496,"low":538.996,"close":538.996,"volume":0.0154600003734231},{"timestamp":1742348520000,"open":539.497,"high":539.497,"low":538.996,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742348580000,"open":539.495,"high":540.496,"low":538.996,"close":539.496,"volume":0.029559999704360962},{"timestamp":1742348640000,"open":539.997,"high":539.997,"low":538.496,"close":538.497,"volume":0.015119999647140503},{"timestamp":1742348700000,"open":538.997,"high":539.496,"low":538.496,"close":539.496,"volume":0.0074800001457333565},{"timestamp":1742348760000,"open":539.995,"high":539.997,"low":539.496,"close":539.997,"volume":0.011719999834895134},{"timestamp":1742348820000,"open":539.996,"high":540.497,"low":538.996,"close":538.996,"volume":0.005439999978989363},{"timestamp":1742348880000,"open":538.497,"high":538.996,"low":538.497,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742348940000,"open":538.997,"high":538.997,"low":538.497,"close":538.497,"volume":0.0013599999947473407},{"timestamp":1742349000000,"open":538.496,"high":538.496,"low":537.997,"close":538.496,"volume":0.00203999993391335},{"timestamp":1742349060000,"open":537.996,"high":537.996,"low":537.996,"close":537.996,"volume":0.0006799999973736703},{"timestamp":1742349120000,"open":537.496,"high":537.997,"low":537.496,"close":537.997,"volume":0.010359999723732471},{"timestamp":1742349180000,"open":538.497,"high":538.997,"low":538.496,"close":538.996,"volume":0.0047599999234080315},{"timestamp":1742349240000,"open":539.497,"high":539.497,"low":538.996,"close":539.497,"volume":0.006120000034570694},{"timestamp":1742349300000,"open":538.996,"high":539.997,"low":538.996,"close":539.497,"volume":0.0081599997356534},{"timestamp":1742349360000,"open":538.996,"high":539.496,"low":538.996,"close":538.996,"volume":0.00203999993391335},{"timestamp":1742349420000,"open":538.496,"high":538.496,"low":538.496,"close":538.496,"volume":0.0006799999973736703},{"timestamp":1742349480000,"open":538.997,"high":538.997,"low":538.497,"close":538.497,"volume":0.0013599999947473407},{"timestamp":1742349540000,"open":538.496,"high":538.496,"low":537.496,"close":537.996,"volume":0.012400000356137753},{"timestamp":1742349600000,"open":537.997,"high":537.997,"low":537.496,"close":537.496,"volume":0.01375999953597784},{"timestamp":1742349660000,"open":536.997,"high":536.997,"low":536.997,"close":536.997,"volume":0.0006799999973736703},{"timestamp":1742349720000,"open":536.496,"high":536.496,"low":535.996,"close":535.996,"volume":0.0013599999947473407},{"timestamp":1742349780000,"open":535.997,"high":535.997,"low":534.996,"close":534.996,"volume":0.0034000000450760126},{"timestamp":1742349900000,"open":534.497,"high":535.497,"low":534.496,"close":534.997,"volume":0.01648000068962574},{"timestamp":1742349960000,"open":534.496,"high":534.997,"low":533.997,"close":534.496,"volume":0.0034000000450760126},{"timestamp":1742350020000,"open":534.997,"high":535.497,"low":534.996,"close":535.496,"volume":0.005439999978989363},{"timestamp":1742350080000,"open":535.497,"high":535.497,"low":533.997,"close":534.497,"volume":0.015119999647140503},{"timestamp":1742350200000,"open":534.996,"high":534.996,"low":533.996,"close":534.496,"volume":0.005439999978989363},{"timestamp":1742350260000,"open":534.997,"high":534.997,"low":534.997,"close":534.997,"volume":0.0006799999973736703},{"timestamp":1742350320000,"open":534.996,"high":534.996,"low":534.496,"close":534.996,"volume":0.00203999993391335},{"timestamp":1742350380000,"open":535.495,"high":535.497,"low":535.495,"close":535.497,"volume":0.01104000024497509},{"timestamp":1742350440000,"open":534.997,"high":535.997,"low":534.997,"close":535.996,"volume":0.0027199999894946814},{"timestamp":1742350500000,"open":535.496,"high":535.496,"low":535.496,"close":535.496,"volume":0.0006799999973736703},{"timestamp":1742350560000,"open":534.997,"high":535.496,"low":534.996,"close":534.997,"volume":0.0027199999894946814},{"timestamp":1742350620000,"open":534.496,"high":534.496,"low":534.496,"close":534.496,"volume":0.0006799999973736703},{"timestamp":1742350680000,"open":534.996,"high":536.497,"low":534.996,"close":536.497,"volume":0.012400000356137753},{"timestamp":1742350740000,"open":536.496,"high":536.497,"low":535.997,"close":536.497,"volume":0.011719999834895134},{"timestamp":1742350800000,"open":536.496,"high":536.496,"low":535.996,"close":535.997,"volume":0.010359999723732471},{"timestamp":1742350860000,"open":536.497,"high":536.497,"low":535.996,"close":535.996,"volume":0.00203999993391335},{"timestamp":1742350980000,"open":535.496,"high":535.997,"low":535.496,"close":535.997,"volume":0.0013599999947473407},{"timestamp":1742351040000,"open":536.497,"high":536.997,"low":536.497,"close":536.497,"volume":0.0027199999894946814},{"timestamp":1742351100000,"open":536.997,"high":536.997,"low":536.996,"close":536.996,"volume":0.0013599999947473407},{"timestamp":1742351160000,"open":536.496,"high":536.997,"low":536.496,"close":536.996,"volume":0.00203999993391335},{"timestamp":1742351220000,"open":537.497,"high":537.497,"low":537.497,"close":537.497,"volume":0.0006799999973736703},{"timestamp":1742351280000,"open":537.997,"high":538.497,"low":537.996,"close":537.996,"volume":0.00203999993391335},{"timestamp":1742351400000,"open":538.497,"high":538.997,"low":538.497,"close":538.997,"volume":0.00203999993391335},{"timestamp":1742351520000,"open":539.496,"high":539.496,"low":538.997,"close":538.997,"volume":0.0013599999947473407},{"timestamp":1742351580000,"open":539.497,"high":539.497,"low":538.497,"close":538.497,"volume":0.01104000024497509},{"timestamp":1742351640000,"open":538.497,"high":538.497,"low":537.997,"close":537.997,"volume":0.0013599999947473407},{"timestamp":1742351700000,"open":537.997,"high":537.997,"low":536.996,"close":536.996,"volume":0.0034000000450760126},{"timestamp":1742351760000,"open":537.497,"high":537.997,"low":536.996,"close":537.997,"volume":0.0044200001284480095},{"timestamp":1742351880000,"open":537.996,"high":538.497,"low":537.496,"close":538.497,"volume":0.0034000000450760126},{"timestamp":1742351940000,"open":538.996,"high":538.996,"low":538.496,"close":538.496,"volume":0.0013599999947473407},{"timestamp":1742352000000,"open":538.996,"high":538.997,"low":538.996,"close":538.997,"volume":0.009680000133812428},{"timestamp":1742352120000,"open":539.495,"high":539.497,"low":539.495,"close":539.496,"volume":0.01104000024497509},{"timestamp":1742352300000,"open":539.996,"high":540.496,"low":539.996,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742352360000,"open":540.996,"high":540.996,"low":540.496,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742352420000,"open":540.996,"high":540.996,"low":540.996,"close":540.996,"volume":0.0006799999973736703},{"timestamp":1742352480000,"open":540.496,"high":540.496,"low":540.496,"close":540.496,"volume":0.0006799999973736703},{"timestamp":1742352540000,"open":540.996,"high":540.996,"low":540.996,"close":540.996,"volume":0.009680000133812428},{"timestamp":1742352600000,"open":540.996,"high":540.996,"low":539.997,"close":540.497,"volume":0.0027199999894946814},{"timestamp":1742352660000,"open":539.997,"high":540.496,"low":539.997,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742352720000,"open":540.496,"high":540.496,"low":539.997,"close":540.496,"volume":0.020719999447464943},{"timestamp":1742352780000,"open":539.996,"high":540.497,"low":539.996,"close":539.996,"volume":0.011719999834895134},{"timestamp":1742352840000,"open":540.496,"high":540.496,"low":540.496,"close":540.496,"volume":0.009680000133812428},{"timestamp":1742352900000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742353020000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742353080000,"open":538.996,"high":539.497,"low":538.996,"close":539.497,"volume":0.0013599999947473407},{"timestamp":1742353200000,"open":539.997,"high":540.496,"low":539.997,"close":540.496,"volume":0.00203999993391335},{"timestamp":1742353260000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742353380000,"open":539.497,"high":539.996,"low":539.497,"close":539.996,"volume":0.0013599999947473407},{"timestamp":1742353440000,"open":540.496,"high":540.496,"low":540.496,"close":540.496,"volume":0.0006799999973736703},{"timestamp":1742353500000,"open":540.997,"high":541.496,"low":540.997,"close":541.496,"volume":0.0013599999947473407},{"timestamp":1742353560000,"open":540.996,"high":541.997,"low":540.996,"close":541.997,"volume":0.0047599999234080315},{"timestamp":1742353620000,"open":541.997,"high":541.997,"low":541.497,"close":541.497,"volume":0.0013599999947473407},{"timestamp":1742353680000,"open":540.996,"high":540.996,"low":540.996,"close":540.996,"volume":0.0006799999973736703},{"timestamp":1742353740000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742353860000,"open":541.496,"high":541.496,"low":540.997,"close":540.997,"volume":0.0013599999947473407},{"timestamp":1742353920000,"open":541.496,"high":541.496,"low":540.996,"close":541.496,"volume":0.00203999993391335},{"timestamp":1742354100000,"open":540.996,"high":540.996,"low":540.496,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742354160000,"open":540.496,"high":540.496,"low":539.996,"close":539.996,"volume":0.0013599999947473407},{"timestamp":1742354220000,"open":540.495,"high":540.496,"low":540.495,"close":540.496,"volume":0.009680000133812428},{"timestamp":1742354280000,"open":540.996,"high":540.996,"low":540.996,"close":540.996,"volume":0.0006799999973736703},{"timestamp":1742354340000,"open":540.497,"high":540.997,"low":540.497,"close":540.997,"volume":0.010359999723732471},{"timestamp":1742354400000,"open":540.497,"high":540.996,"low":540.497,"close":540.996,"volume":0.0013599999947473407},{"timestamp":1742354460000,"open":540.497,"high":540.497,"low":540.497,"close":540.497,"volume":0.0006799999973736703},{"timestamp":1742354580000,"open":540.995,"high":540.996,"low":540.995,"close":540.996,"volume":0.009680000133812428},{"timestamp":1742354640000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742354820000,"open":541.997,"high":541.997,"low":541.996,"close":541.996,"volume":0.0013599999947473407},{"timestamp":1742354880000,"open":541.996,"high":541.997,"low":541.497,"close":541.997,"volume":0.01104000024497509},{"timestamp":1742354940000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742355000000,"open":541.996,"high":541.996,"low":541.996,"close":541.996,"volume":0.0006799999973736703},{"timestamp":1742355600000,"open":541.497,"high":541.996,"low":541.497,"close":541.996,"volume":0.0013599999947473407},{"timestamp":1742355660000,"open":541.997,"high":541.997,"low":541.496,"close":541.496,"volume":0.0013599999947473407},{"timestamp":1742355720000,"open":541.997,"high":541.997,"low":541.496,"close":541.997,"volume":0.0017000000225380063},{"timestamp":1742355840000,"open":541.496,"high":541.496,"low":541.496,"close":541.496,"volume":0.0006799999973736703},{"timestamp":1742355900000,"open":540.996,"high":541.497,"low":540.996,"close":540.997,"volume":0.00203999993391335},{"timestamp":1742356080000,"open":541.496,"high":541.496,"low":541.496,"close":541.496,"volume":0.0006799999973736703},{"timestamp":1742356260000,"open":541.996,"high":541.997,"low":541.996,"close":541.997,"volume":0.0013599999947473407},{"timestamp":1742356320000,"open":541.997,"high":541.997,"low":541.497,"close":541.497,"volume":0.0013599999947473407},{"timestamp":1742356380000,"open":540.997,"high":541.997,"low":540.997,"close":541.996,"volume":0.013419999741017818},{"timestamp":1742356440000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742356620000,"open":541.997,"high":541.997,"low":541.997,"close":541.997,"volume":0.0006799999973736703},{"timestamp":1742356740000,"open":541.496,"high":542.497,"low":541.496,"close":542.496,"volume":0.010200000368058681},{"timestamp":1742360400000,"open":541.497,"high":541.997,"low":540.996,"close":541.497,"volume":0.004310000222176313},{"timestamp":1742360460000,"open":540.996,"high":540.996,"low":540.996,"close":540.996,"volume":0.0006799999973736703},{"timestamp":1742360580000,"open":541.496,"high":541.997,"low":541.496,"close":541.997,"volume":0.010359999723732471},{"timestamp":1742360760000,"open":541.496,"high":541.997,"low":541.496,"close":541.997,"volume":0.0013599999947473407},{"timestamp":1742360820000,"open":542.497,"high":542.497,"low":541.996,"close":542.496,"volume":0.0027199999894946814},{"timestamp":1742360940000,"open":542.996,"high":542.996,"low":542.996,"close":542.996,"volume":0.0006799999973736703},{"timestamp":1742361000000,"open":543.496,"high":543.496,"low":543.496,"close":543.496,"volume":0.0006799999973736703},{"timestamp":1742361060000,"open":543.996,"high":543.996,"low":543.996,"close":543.996,"volume":0.0013599999947473407},{"timestamp":1742361120000,"open":544.496,"high":544.496,"low":543.997,"close":544.496,"volume":0.00203999993391335},{"timestamp":1742361180000,"open":543.996,"high":543.997,"low":543.496,"close":543.496,"volume":0.0040799998678267},{"timestamp":1742361240000,"open":542.997,"high":543.496,"low":542.997,"close":543.496,"volume":0.0013599999947473407},{"timestamp":1742361300000,"open":543.996,"high":543.996,"low":543.497,"close":543.996,"volume":0.00203999993391335},{"timestamp":1742361360000,"open":543.997,"high":543.997,"low":543.496,"close":543.997,"volume":0.01104000024497509},{"timestamp":1742361420000,"open":543.496,"high":543.496,"low":542.496,"close":542.996,"volume":0.021400000900030136},{"timestamp":1742361540000,"open":542.497,"high":542.497,"low":541.996,"close":541.996,"volume":0.0013599999947473407},{"timestamp":1742361600000,"open":541.997,"high":541.997,"low":541.496,"close":541.996,"volume":0.00203999993391335},{"timestamp":1742361660000,"open":541.997,"high":541.997,"low":541.496,"close":541.996,"volume":0.01104000024497509},{"timestamp":1742361720000,"open":541.496,"high":541.997,"low":541.496,"close":541.997,"volume":0.0047599999234080315},{"timestamp":1742361960000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742362020000,"open":540.996,"high":541.497,"low":540.996,"close":541.497,"volume":0.0013599999947473407},{"timestamp":1742362080000,"open":541.997,"high":541.997,"low":541.997,"close":541.997,"volume":0.0013599999947473407},{"timestamp":1742362140000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742362200000,"open":541.997,"high":541.997,"low":541.997,"close":541.997,"volume":0.0006799999973736703},{"timestamp":1742362320000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742362440000,"open":541.497,"high":541.497,"low":540.496,"close":540.496,"volume":0.0023799999617040157},{"timestamp":1742362500000,"open":540.495,"high":540.497,"low":539.996,"close":539.997,"volume":0.013079999946057796},{"timestamp":1742362620000,"open":539.995,"high":539.997,"low":539.496,"close":539.997,"volume":0.021400000900030136},{"timestamp":1742362740000,"open":539.497,"high":539.497,"low":539.497,"close":539.497,"volume":0.0006799999973736703},{"timestamp":1742362800000,"open":539.995,"high":539.996,"low":539.497,"close":539.497,"volume":0.0200399998575449},{"timestamp":1742362920000,"open":539.996,"high":539.996,"low":539.496,"close":539.496,"volume":0.0013599999947473407},{"timestamp":1742362980000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742363040000,"open":539.497,"high":539.497,"low":539.497,"close":539.497,"volume":0.0006799999973736703},{"timestamp":1742363160000,"open":538.996,"high":538.996,"low":538.996,"close":538.996,"volume":0.0006799999973736703},{"timestamp":1742363220000,"open":538.496,"high":538.496,"low":538.496,"close":538.496,"volume":0.0006799999973736703},{"timestamp":1742363280000,"open":538.996,"high":539.497,"low":538.996,"close":539.497,"volume":0.010359999723732471},{"timestamp":1742363340000,"open":538.996,"high":538.996,"low":538.496,"close":538.497,"volume":0.011719999834895134},{"timestamp":1742363400000,"open":538.497,"high":539.496,"low":537.996,"close":539.496,"volume":0.0034000000450760126},{"timestamp":1742363460000,"open":539.496,"high":539.497,"low":538.496,"close":538.997,"volume":0.014440000057220459},{"timestamp":1742363580000,"open":538.997,"high":538.997,"low":537.997,"close":537.997,"volume":0.00203999993391335},{"timestamp":1742363640000,"open":538.497,"high":538.497,"low":537.496,"close":537.997,"volume":0.01375999953597784},{"timestamp":1742363700000,"open":537.496,"high":537.496,"low":537.496,"close":537.496,"volume":0.0006799999973736703},{"timestamp":1742363760000,"open":537.497,"high":537.996,"low":537.497,"close":537.996,"volume":0.010359999723732471},{"timestamp":1742364000000,"open":538.497,"high":538.997,"low":538.496,"close":538.997,"volume":0.00203999993391335},{"timestamp":1742364060000,"open":538.497,"high":538.997,"low":537.996,"close":537.997,"volume":0.0040799998678267},{"timestamp":1742364120000,"open":538.497,"high":538.497,"low":538.497,"close":538.497,"volume":0.0006799999973736703},{"timestamp":1742364240000,"open":538.997,"high":538.997,"low":538.997,"close":538.997,"volume":0.0006799999973736703},{"timestamp":1742364300000,"open":538.997,"high":538.997,"low":538.996,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742364360000,"open":538.996,"high":538.996,"low":537.997,"close":537.997,"volume":0.0027199999894946814},{"timestamp":1742364540000,"open":538.497,"high":538.497,"low":538.497,"close":538.497,"volume":0.0006799999973736703},{"timestamp":1742364600000,"open":538.996,"high":538.997,"low":538.996,"close":538.997,"volume":0.0013599999947473407},{"timestamp":1742364660000,"open":538.496,"high":538.996,"low":538.496,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742364900000,"open":538.497,"high":538.497,"low":538.497,"close":538.497,"volume":0.0006799999973736703},{"timestamp":1742364960000,"open":537.997,"high":538.497,"low":537.997,"close":538.497,"volume":0.0013599999947473407},{"timestamp":1742365020000,"open":537.996,"high":537.996,"low":537.996,"close":537.996,"volume":0.0006799999973736703},{"timestamp":1742365140000,"open":538.497,"high":538.997,"low":538.497,"close":538.997,"volume":0.0013599999947473407},{"timestamp":1742365200000,"open":538.497,"high":538.497,"low":538.496,"close":538.496,"volume":0.0013599999947473407},{"timestamp":1742365320000,"open":538.996,"high":538.997,"low":538.497,"close":538.497,"volume":0.010359999723732471},{"timestamp":1742365440000,"open":538.996,"high":539.497,"low":538.996,"close":539.497,"volume":0.01104000024497509},{"timestamp":1742365500000,"open":538.997,"high":539.497,"low":538.996,"close":538.996,"volume":0.005439999978989363},{"timestamp":1742365560000,"open":539.496,"high":539.496,"low":538.997,"close":538.997,"volume":0.0013599999947473407},{"timestamp":1742365680000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742365800000,"open":539.996,"high":539.997,"low":539.496,"close":539.497,"volume":0.012400000356137753},{"timestamp":1742365860000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742366100000,"open":540.497,"high":540.497,"low":540.497,"close":540.497,"volume":0.0006799999973736703},{"timestamp":1742366220000,"open":540.495,"high":540.495,"low":539.497,"close":539.497,"volume":0.010359999723732471},{"timestamp":1742366280000,"open":538.996,"high":538.996,"low":538.996,"close":538.996,"volume":0.0006799999973736703},{"timestamp":1742366400000,"open":538.497,"high":538.497,"low":538.497,"close":538.497,"volume":0.0006799999973736703},{"timestamp":1742366580000,"open":538.497,"high":538.996,"low":538.497,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742366700000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742366820000,"open":539.496,"high":539.496,"low":538.997,"close":538.997,"volume":0.0013599999947473407},{"timestamp":1742366880000,"open":539.497,"high":539.497,"low":539.497,"close":539.497,"volume":0.0006799999973736703},{"timestamp":1742366940000,"open":538.996,"high":538.996,"low":538.996,"close":538.996,"volume":0.0006799999973736703},{"timestamp":1742367000000,"open":539.497,"high":539.497,"low":539.497,"close":539.497,"volume":0.0006799999973736703},{"timestamp":1742367060000,"open":539.996,"high":539.996,"low":539.497,"close":539.497,"volume":0.0013599999947473407},{"timestamp":1742367120000,"open":539.996,"high":539.996,"low":539.497,"close":539.497,"volume":0.009680000133812428},{"timestamp":1742367180000,"open":539.997,"high":539.997,"low":539.496,"close":539.997,"volume":0.0027199999894946814},{"timestamp":1742367480000,"open":540.496,"high":540.497,"low":540.496,"close":540.497,"volume":0.0013599999947473407},{"timestamp":1742367540000,"open":539.997,"high":540.496,"low":539.996,"close":539.996,"volume":0.01104000024497509},{"timestamp":1742367600000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742367660000,"open":538.997,"high":539.997,"low":538.997,"close":539.496,"volume":0.03243999928236008},{"timestamp":1742367780000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742367840000,"open":539.997,"high":539.997,"low":539.497,"close":539.497,"volume":0.0013599999947473407},{"timestamp":1742368020000,"open":539.995,"high":539.997,"low":539.496,"close":539.496,"volume":0.010359999723732471},{"timestamp":1742368080000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742368140000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742368200000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742368260000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742368320000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742368380000,"open":539.996,"high":539.996,"low":539.496,"close":539.496,"volume":0.009680000133812428},{"timestamp":1742368440000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742368500000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742368620000,"open":539.497,"high":539.497,"low":538.996,"close":538.996,"volume":0.0013599999947473407},{"timestamp":1742368680000,"open":539.497,"high":539.497,"low":539.497,"close":539.497,"volume":0.0006799999973736703},{"timestamp":1742368800000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742368860000,"open":539.997,"high":539.997,"low":539.497,"close":539.497,"volume":0.0013599999947473407},{"timestamp":1742368920000,"open":539.996,"high":539.996,"low":539.496,"close":539.496,"volume":0.0013599999947473407},{"timestamp":1742369040000,"open":539.996,"high":539.996,"low":539.496,"close":539.496,"volume":0.0013599999947473407},{"timestamp":1742369100000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742369220000,"open":540.495,"high":540.497,"low":540.495,"close":540.497,"volume":0.009680000133812428},{"timestamp":1742369460000,"open":540.997,"high":540.997,"low":540.496,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742369760000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742369820000,"open":540.497,"high":540.497,"low":540.497,"close":540.497,"volume":0.0006799999973736703},{"timestamp":1742369880000,"open":539.997,"high":539.997,"low":539.997,"close":539.997,"volume":0.0006799999973736703},{"timestamp":1742369940000,"open":540.496,"high":540.497,"low":540.496,"close":540.497,"volume":0.009680000133812428},{"timestamp":1742370000000,"open":539.996,"high":540.496,"low":539.996,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742370060000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742370240000,"open":539.496,"high":539.496,"low":539.496,"close":539.496,"volume":0.0006799999973736703},{"timestamp":1742370480000,"open":539.996,"high":539.996,"low":539.996,"close":539.996,"volume":0.0006799999973736703},{"timestamp":1742370540000,"open":540.496,"high":540.496,"low":540.496,"close":540.496,"volume":0.0013599999947473407},{"timestamp":1742370660000,"open":540.997,"high":540.997,"low":540.497,"close":540.497,"volume":0.0013599999947473407},{"timestamp":1742370720000,"open":540.996,"high":541.497,"low":540.996,"close":540.997,"volume":0.01104000024497509},{"timestamp":1742370780000,"open":541.497,"high":541.497,"low":541.497,"close":541.497,"volume":0.0006799999973736703},{"timestamp":1742370840000,"open":541.496,"high":541.497,"low":540.996,"close":540.996,"volume":0.0027199999894946814},{"timestamp":1742370900000,"open":541.496,"high":541.496,"low":540.996,"close":540.996,"volume":0.0013599999947473407},{"timestamp":1742370960000,"open":541.497,"high":541.497,"low":540.996,"close":541.496,"volume":0.0040799998678267},{"timestamp":1742371080000,"open":541.496,"high":541.496,"low":540.997,"close":540.997,"volume":0.0013599999947473407},{"timestamp":1742371140000,"open":541.496,"high":541.496,"low":541.496,"close":541.496,"volume":0.009680000133812428}]