[{"timestamp":1742371560000,"open":528.961,"high":528.961,"low":528.961,"close":528.961,"volume":0.0003699999942909926},{"timestamp":1742371860000,"open":528.96,"high":529.47,"low":528.949,"close":529.448,"volume":0.0018500000005587935},{"timestamp":1742371920000,"open":528.958,"high":528.958,"low":528.958,"close":528.958,"volume":0.0003699999942909926},{"timestamp":1742371980000,"open":529.479,"high":529.479,"low":529.479,"close":529.479,"volume":0.0003699999942909926},{"timestamp":1742372040000,"open":528.951,"high":528.989,"low":528.945,"close":528.945,"volume":0.0011099999537691474},{"timestamp":1742372100000,"open":528.948,"high":529.458,"low":528.948,"close":529.446,"volume":0.0011099999537691474},{"timestamp":1742372160000,"open":529.455,"high":529.479,"low":528.955,"close":528.955,"volume":0.0018500000005587935},{"timestamp":1742372220000,"open":528.989,"high":528.989,"low":528.955,"close":528.97,"volume":0.0011099999537691474},{"timestamp":1742372280000,"open":528.957,"high":528.957,"low":528.957,"close":528.957,"volume":0.0003699999942909926},{"timestamp":1742372340000,"open":529.446,"high":529.446,"low":529.446,"close":529.446,"volume":0.0003699999942909926},{"timestamp":1742372400000,"open":528.96,"high":528.96,"low":528.96,"close":528.96,"volume":0.0003699999942909926},{"timestamp":1742372580000,"open":528.949,"high":529.47,"low":528.949,"close":529.47,"volume":0.0007399999885819852},{"timestamp":1742372640000,"open":528.973,"high":528.973,"low":528.949,"close":528.955,"volume":0.002219999907538295},{"timestamp":1742372700000,"open":529.467,"high":529.479,"low":529.467,"close":529.479,"volume":0.0011099999537691474},{"timestamp":1742372760000,"open":528.989,"high":528.989,"low":528.989,"close":528.989,"volume":0.0003699999942909926},{"timestamp":1742372820000,"open":528.955,"high":528.955,"low":528.955,"close":528.955,"volume":0.0003699999942909926},{"timestamp":1742372880000,"open":529.452,"high":529.452,"low":529.452,"close":529.452,"volume":0.0003699999942909926},{"timestamp":1742372940000,"open":529.464,"high":529.479,"low":528.945,"close":528.945,"volume":0.0011099999537691474},{"timestamp":1742373060000,"open":529.445,"high":529.445,"low":529.445,"close":529.445,"volume":0.0003699999942909926},{"timestamp":1742373180000,"open":529.489,"high":529.489,"low":529.489,"close":529.489,"volume":0.0003699999942909926},{"timestamp":1742373240000,"open":529.473,"high":529.473,"low":529.473,"close":529.473,"volume":0.0003699999942909926},{"timestamp":1742373420000,"open":529.442,"high":529.442,"low":529.442,"close":529.442,"volume":0.0003699999942909926},{"timestamp":1742373480000,"open":529.445,"high":529.445,"low":529.445,"close":529.445,"volume":0.0003699999942909926},{"timestamp":1742373660000,"open":529.979,"high":529.979,"low":529.96,"close":529.96,"volume":0.0007399999885819852},{"timestamp":1742373900000,"open":529.958,"high":529.96,"low":529.458,"close":529.458,"volume":0.0011099999537691474},{"timestamp":1742374020000,"open":529.458,"high":529.458,"low":529.458,"close":529.458,"volume":0.0003699999942909926},{"timestamp":1742374140000,"open":529.949,"high":529.949,"low":529.949,"close":529.949,"volume":0.0003699999942909926},{"timestamp":1742374200000,"open":529.945,"high":529.945,"low":529.945,"close":529.945,"volume":0.0003699999942909926},{"timestamp":1742374380000,"open":529.946,"high":529.951,"low":529.458,"close":529.458,"volume":0.0011099999537691474},{"timestamp":1742374440000,"open":529.46,"high":529.46,"low":529.46,"close":529.46,"volume":0.0003699999942909926},{"timestamp":1742374560000,"open":529.461,"high":529.489,"low":529.461,"close":529.489,"volume":0.0007399999885819852},{"timestamp":1742374620000,"open":529.964,"high":529.964,"low":529.963,"close":529.963,"volume":0.0007399999885819852},{"timestamp":1742374740000,"open":529.973,"high":529.973,"low":529.973,"close":529.973,"volume":0.0003699999942909926},{"timestamp":1742374800000,"open":529.942,"high":529.942,"low":529.442,"close":529.458,"volume":0.0011099999537691474},{"timestamp":1742374980000,"open":529.454,"high":529.454,"low":529.454,"close":529.454,"volume":0.0003699999942909926},{"timestamp":1742375100000,"open":529.939,"high":529.939,"low":529.939,"close":529.939,"volume":0.0003699999942909926},{"timestamp":1742375160000,"open":529.949,"high":529.949,"low":529.455,"close":529.455,"volume":0.0007399999885819852},{"timestamp":1742375280000,"open":529.489,"high":529.489,"low":529.489,"close":529.489,"volume":0.0003699999942909926},{"timestamp":1742375520000,"open":529.455,"high":529.455,"low":528.973,"close":528.973,"volume":0.0007399999885819852},{"timestamp":1742375580000,"open":528.989,"high":528.989,"low":528.946,"close":528.958,"volume":0.0014799999771639705},{"timestamp":1742375760000,"open":529.458,"high":529.458,"low":529.458,"close":529.458,"volume":0.0003699999942909926},{"timestamp":1742375820000,"open":528.963,"high":528.963,"low":528.963,"close":528.963,"volume":0.0003699999942909926},{"timestamp":1742376180000,"open":528.458,"high":528.936,"low":528.458,"close":528.936,"volume":0.0007399999885819852},{"timestamp":1742376360000,"open":528.97,"high":528.979,"low":528.97,"close":528.979,"volume":0.0007399999885819852},{"timestamp":1742376540000,"open":528.948,"high":528.958,"low":528.936,"close":528.958,"volume":0.0011099999537691474},{"timestamp":1742376600000,"open":528.963,"high":529.47,"low":528.963,"close":529.47,"volume":0.0007399999885819852},{"timestamp":1742376660000,"open":528.949,"high":529.454,"low":528.949,"close":528.967,"volume":0.0011099999537691474},{"timestamp":1742376720000,"open":529.473,"high":529.473,"low":529.473,"close":529.473,"volume":0.0003699999942909926},{"timestamp":1742376780000,"open":529.448,"high":529.448,"low":529.448,"close":529.448,"volume":0.0003699999942909926},{"timestamp":1742376960000,"open":529.458,"high":529.458,"low":529.458,"close":529.458,"volume":0.0003699999942909926},{"timestamp":1742377260000,"open":529.464,"high":529.464,"low":529.464,"close":529.464,"volume":0.0003699999942909926},{"timestamp":1742377320000,"open":529.451,"high":529.47,"low":529.451,"close":529.47,"volume":0.0007399999885819852},{"timestamp":1742377380000,"open":529.97,"high":529.97,"low":529.97,"close":529.97,"volume":0.0003699999942909926},{"timestamp":1742377800000,"open":529.954,"high":529.96,"low":529.446,"close":529.446,"volume":0.0011099999537691474},{"timestamp":1742377920000,"open":529.439,"high":529.446,"low":529.439,"close":529.446,"volume":0.0007399999885819852},{"timestamp":1742377980000,"open":529.489,"high":529.489,"low":529.489,"close":529.489,"volume":0.0003699999942909926},{"timestamp":1742378160000,"open":529.467,"high":529.467,"low":529.467,"close":529.467,"volume":0.0003699999942909926},{"timestamp":1742378220000,"open":528.955,"high":528.955,"low":528.955,"close":528.955,"volume":0.0003699999942909926},{"timestamp":1742378400000,"open":528.964,"high":528.964,"low":528.964,"close":528.964,"volume":0.0003699999942909926},{"timestamp":1742378460000,"open":528.979,"high":528.979,"low":528.967,"close":528.967,"volume":0.0007399999885819852},{"timestamp":1742378520000,"open":528.97,"high":529.467,"low":528.945,"close":529.467,"volume":0.002219999907538295},{"timestamp":1742378580000,"open":529.442,"high":529.442,"low":529.442,"close":529.442,"volume":0.0003699999942909926},{"timestamp":1742378700000,"open":529.451,"high":529.451,"low":529.451,"close":529.451,"volume":0.0003699999942909926},{"timestamp":1742378880000,"open":529.455,"high":529.455,"low":529.455,"close":529.455,"volume":0.0003699999942909926},{"timestamp":1742378940000,"open":529.458,"high":529.458,"low":529.458,"close":529.458,"volume":0.0003699999942909926},{"timestamp":1742379000000,"open":529.439,"high":529.439,"low":529.439,"close":529.439,"volume":0.0003699999942909926},{"timestamp":1742379060000,"open":529.948,"high":529.948,"low":529.442,"close":529.473,"volume":0.002959999954327941},{"timestamp":1742379120000,"open":529.436,"high":529.436,"low":529.436,"close":529.436,"volume":0.0003699999942909926},{"timestamp":1742379300000,"open":529.97,"high":529.97,"low":529.97,"close":529.97,"volume":0.0003699999942909926},{"timestamp":1742379360000,"open":529.489,"high":529.489,"low":529.489,"close":529.489,"volume":0.0003699999942909926},{"timestamp":1742379420000,"open":529.963,"high":529.963,"low":529.445,"close":529.445,"volume":0.0007399999885819852},{"timestamp":1742379480000,"open":529.47,"high":529.47,"low":529.47,"close":529.47,"volume":0.0011099999537691474},{"timestamp":1742379540000,"open":529.973,"high":529.973,"low":529.463,"close":529.952,"volume":0.0011099999537691474},{"timestamp":1742379660000,"open":529.46,"high":529.46,"low":529.46,"close":529.46,"volume":0.0003699999942909926},{"timestamp":1742379720000,"open":529.452,"high":529.457,"low":529.452,"close":529.457,"volume":0.0007399999885819852},{"timestamp":1742379780000,"open":529.458,"high":529.458,"low":529.458,"close":529.458,"volume":0.0003699999942909926},{"timestamp":1742379840000,"open":529.446,"high":529.446,"low":528.939,"close":528.96,"volume":0.0011099999537691474},{"timestamp":1742379900000,"open":529.439,"high":529.439,"low":529.439,"close":529.439,"volume":0.0003699999942909926},{"timestamp":1742380020000,"open":529.436,"high":529.436,"low":529.436,"close":529.436,"volume":0.0003699999942909926},{"timestamp":1742380080000,"open":528.964,"high":528.964,"low":528.964,"close":528.964,"volume":0.0003699999942909926},{"timestamp":1742380440000,"open":528.955,"high":528.955,"low":528.955,"close":528.955,"volume":0.0003699999942909926},{"timestamp":1742380500000,"open":528.951,"high":528.951,"low":528.951,"close":528.951,"volume":0.0003699999942909926},{"timestamp":1742381040000,"open":528.463,"high":528.973,"low":528.463,"close":528.973,"volume":0.0011099999537691474},{"timestamp":1742381100000,"open":528.973,"high":528.973,"low":528.451,"close":528.451,"volume":0.0011099999537691474},{"timestamp":1742381160000,"open":528.461,"high":528.461,"low":528.461,"close":528.461,"volume":0.0003699999942909926},{"timestamp":1742381400000,"open":527.949,"high":527.97,"low":527.936,"close":527.936,"volume":0.0011099999537691474},{"timestamp":1742381460000,"open":528.445,"high":528.445,"low":528.445,"close":528.445,"volume":0.0003699999942909926},{"timestamp":1742381520000,"open":527.963,"high":527.964,"low":527.963,"close":527.964,"volume":0.0007399999885819852},{"timestamp":1742381580000,"open":527.951,"high":527.951,"low":527.951,"close":527.951,"volume":0.0003699999942909926},{"timestamp":1742381880000,"open":527.948,"high":527.948,"low":527.442,"close":527.464,"volume":0.0011099999537691474},{"timestamp":1742381940000,"open":527.948,"high":527.948,"low":527.948,"close":527.948,"volume":0.0003699999942909926},{"timestamp":1742382000000,"open":527.446,"high":527.473,"low":527.446,"close":527.455,"volume":0.0014799999771639705},{"timestamp":1742382060000,"open":526.957,"high":526.957,"low":526.957,"close":526.957,"volume":0.0003699999942909926},{"timestamp":1742382120000,"open":526.96,"high":526.96,"low":526.96,"close":526.96,"volume":0.0003699999942909926},{"timestamp":1742382300000,"open":527.446,"high":527.446,"low":527.446,"close":527.446,"volume":0.0003699999942909926},{"timestamp":1742382360000,"open":527.467,"high":527.467,"low":527.467,"close":527.467,"volume":0.0003699999942909926},{"timestamp":1742382600000,"open":527.446,"high":527.446,"low":527.446,"close":527.446,"volume":0.0003699999942909926},{"timestamp":1742382660000,"open":527.457,"high":527.457,"low":527.457,"close":527.457,"volume":0.0003699999942909926},{"timestamp":1742382900000,"open":527.451,"high":527.451,"low":527.451,"close":527.451,"volume":0.0003699999942909926},{"timestamp":1742382960000,"open":527.47,"high":527.47,"low":527.47,"close":527.47,"volume":0.0003699999942909926},{"timestamp":1742383200000,"open":527.439,"high":527.439,"low":527.439,"close":527.439,"volume":0.0003699999942909926},{"timestamp":1742383260000,"open":527.458,"high":527.458,"low":527.457,"close":527.457,"volume":0.0007399999885819852},{"timestamp":1742383680000,"open":526.964,"high":526.964,"low":526.964,"close":526.964,"volume":0.0003699999942909926},{"timestamp":1742383920000,"open":526.448,"high":526.954,"low":526.448,"close":526.954,"volume":0.0011099999537691474},{"timestamp":1742383980000,"open":526.936,"high":526.951,"low":526.936,"close":526.951,"volume":0.0007399999885819852},{"timestamp":1742384100000,"open":526.955,"high":527.446,"low":526.955,"close":527.446,"volume":0.0007399999885819852},{"timestamp":1742384220000,"open":526.952,"high":526.952,"low":526.952,"close":526.952,"volume":0.0003699999942909926},{"timestamp":1742384280000,"open":527.464,"high":527.464,"low":527.464,"close":527.464,"volume":0.0003699999942909926},{"timestamp":1742384400000,"open":527.448,"high":527.448,"low":527.448,"close":527.448,"volume":0.0003699999942909926},{"timestamp":1742384520000,"open":527.479,"high":527.479,"low":527.479,"close":527.479,"volume":0.0003699999942909926},{"timestamp":1742384700000,"open":526.946,"high":526.946,"low":526.946,"close":526.946,"volume":0.0003699999942909926},{"timestamp":1742384760000,"open":526.989,"high":526.989,"low":526.989,"close":526.989,"volume":0.0003699999942909926},{"timestamp":1742384820000,"open":526.955,"high":526.955,"low":526.955,"close":526.955,"volume":0.0007399999885819852},{"timestamp":1742384940000,"open":526.936,"high":526.936,"low":526.936,"close":526.936,"volume":0.0003699999942909926},{"timestamp":1742385360000,"open":526.946,"high":526.989,"low":526.46,"close":526.973,"volume":0.002589999930933118},{"timestamp":1742385480000,"open":526.957,"high":526.967,"low":526.957,"close":526.967,"volume":0.0007399999885819852},{"timestamp":1742385600000,"open":526.963,"high":526.963,"low":526.957,"close":526.957,"volume":0.0011099999537691474},{"timestamp":1742385780000,"open":526.963,"high":526.964,"low":526.963,"close":526.964,"volume":0.0007399999885819852},{"timestamp":1742386020000,"open":526.46,"high":526.936,"low":526.46,"close":526.936,"volume":0.0011099999537691474},{"timestamp":1742386200000,"open":526.958,"high":526.958,"low":526.455,"close":526.455,"volume":0.0007399999885819852},{"timestamp":1742386260000,"open":526.946,"high":526.946,"low":526.946,"close":526.946,"volume":0.0003699999942909926},{"timestamp":1742386320000,"open":526.963,"high":526.963,"low":526.963,"close":526.963,"volume":0.0003699999942909926},{"timestamp":1742386440000,"open":526.489,"high":526.489,"low":526.489,"close":526.489,"volume":0.0003699999942909926},{"timestamp":1742386500000,"open":526.442,"high":526.442,"low":526.442,"close":526.442,"volume":0.0003699999942909926},{"timestamp":1742386680000,"open":525.973,"high":525.973,"low":525.973,"close":525.973,"volume":0.0003699999942909926},{"timestamp":1742386980000,"open":525.949,"high":525.949,"low":525.949,"close":525.949,"volume":0.0003699999942909926},{"timestamp":1742387040000,"open":526.46,"high":526.46,"low":526.46,"close":526.46,"volume":0.0003699999942909926},{"timestamp":1742387160000,"open":526.451,"high":526.454,"low":525.961,"close":525.961,"volume":0.0011099999537691474},{"timestamp":1742387280000,"open":525.973,"high":525.973,"low":525.952,"close":525.952,"volume":0.0007399999885819852},{"timestamp":1742387520000,"open":526.449,"high":526.449,"low":526.449,"close":526.449,"volume":0.0003699999942909926},{"timestamp":1742387580000,"open":526.454,"high":526.454,"low":526.454,"close":526.454,"volume":0.0003699999942909926},{"timestamp":1742387820000,"open":526.47,"high":526.47,"low":526.439,"close":526.439,"volume":0.0007399999885819852},{"timestamp":1742388060000,"open":526.949,"high":526.949,"low":526.949,"close":526.949,"volume":0.0003699999942909926},{"timestamp":1742388120000,"open":526.961,"high":526.961,"low":526.961,"close":526.961,"volume":0.0007399999885819852},{"timestamp":1742388180000,"open":526.989,"high":526.989,"low":526.973,"close":526.973,"volume":0.0007399999885819852},{"timestamp":1742388240000,"open":527.454,"high":527.454,"low":526.952,"close":526.952,"volume":0.0011099999537691474},{"timestamp":1742388300000,"open":527.449,"high":527.461,"low":526.951,"close":526.951,"volume":0.0014799999771639705},{"timestamp":1742388360000,"open":526.952,"high":527.452,"low":526.936,"close":527.452,"volume":0.0014799999771639705},{"timestamp":1742388660000,"open":527.464,"high":527.464,"low":527.455,"close":527.455,"volume":0.0007399999885819852},{"timestamp":1742388720000,"open":527.945,"high":527.952,"low":527.945,"close":527.952,"volume":0.0007399999885819852},{"timestamp":1742388780000,"open":527.979,"high":527.979,"low":527.979,"close":527.979,"volume":0.0003699999942909926},{"timestamp":1742389080000,"open":527.973,"high":527.973,"low":527.973,"close":527.973,"volume":0.0003699999942909926},{"timestamp":1742389440000,"open":527.964,"high":527.964,"low":527.964,"close":527.964,"volume":0.0003699999942909926},{"timestamp":1742389800000,"open":527.436,"high":527.436,"low":527.436,"close":527.436,"volume":0.0003699999942909926},{"timestamp":1742389920000,"open":526.967,"high":526.97,"low":526.967,"close":526.97,"volume":0.0007399999885819852},{"timestamp":1742390100000,"open":526.442,"high":526.989,"low":526.442,"close":526.989,"volume":0.0007399999885819852},{"timestamp":1742390160000,"open":526.958,"high":526.973,"low":526.958,"close":526.973,"volume":0.0007399999885819852},{"timestamp":1742390220000,"open":526.936,"high":526.936,"low":526.936,"close":526.936,"volume":0.0003699999942909926},{"timestamp":1742390520000,"open":526.47,"high":526.479,"low":526.451,"close":526.479,"volume":0.0011099999537691474},{"timestamp":1742390640000,"open":526.957,"high":526.957,"low":526.957,"close":526.957,"volume":0.0003699999942909926},{"timestamp":1742390700000,"open":526.46,"high":526.949,"low":526.46,"close":526.949,"volume":0.0007399999885819852},{"timestamp":1742390820000,"open":526.473,"high":526.473,"low":526.473,"close":526.473,"volume":0.0003699999942909926},{"timestamp":1742391000000,"open":525.964,"high":526.455,"low":525.964,"close":526.455,"volume":0.0007399999885819852},{"timestamp":1742391060000,"open":526.451,"high":526.451,"low":525.955,"close":526.445,"volume":0.0011099999537691474},{"timestamp":1742391120000,"open":525.961,"high":526.439,"low":525.955,"close":526.439,"volume":0.0014799999771639705},{"timestamp":1742391180000,"open":526.46,"high":526.46,"low":526.46,"close":526.46,"volume":0.0003699999942909926},{"timestamp":1742391600000,"open":526.463,"high":526.463,"low":526.463,"close":526.463,"volume":0.0003699999942909926},{"timestamp":1742391660000,"open":526.455,"high":526.455,"low":526.455,"close":526.455,"volume":0.0003699999942909926},{"timestamp":1742391780000,"open":526.448,"high":526.449,"low":526.436,"close":526.449,"volume":0.0011099999537691474},{"timestamp":1742391840000,"open":526.455,"high":526.479,"low":526.455,"close":526.479,"volume":0.0007399999885819852},{"timestamp":1742391900000,"open":525.964,"high":526.467,"low":525.936,"close":525.936,"volume":0.0014799999771639705},{"timestamp":1742391960000,"open":525.949,"high":525.949,"low":525.949,"close":525.949,"volume":0.0003699999942909926},{"timestamp":1742392080000,"open":525.955,"high":525.955,"low":525.955,"close":525.955,"volume":0.0003699999942909926},{"timestamp":1742392200000,"open":525.954,"high":525.967,"low":525.46,"close":525.47,"volume":0.0014799999771639705},{"timestamp":1742392260000,"open":525.448,"high":525.479,"low":525.448,"close":525.479,"volume":0.0007399999885819852},{"timestamp":1742392320000,"open":524.958,"high":524.958,"low":524.958,"close":524.958,"volume":0.0003699999942909926},{"timestamp":1742392380000,"open":524.989,"high":524.989,"low":524.952,"close":524.952,"volume":0.0007399999885819852},{"timestamp":1742392500000,"open":524.946,"high":524.961,"low":524.946,"close":524.961,"volume":0.0007399999885819852},{"timestamp":1742392680000,"open":524.442,"high":524.445,"low":524.442,"close":524.445,"volume":0.0007399999885819852},{"timestamp":1742392800000,"open":524.458,"high":524.458,"low":524.458,"close":524.458,"volume":0.0003699999942909926},{"timestamp":1742392980000,"open":523.955,"high":523.957,"low":523.955,"close":523.957,"volume":0.0007399999885819852},{"timestamp":1742393040000,"open":524.449,"high":524.449,"low":523.97,"close":523.97,"volume":0.0011099999537691474},{"timestamp":1742393100000,"open":523.958,"high":523.958,"low":523.958,"close":523.958,"volume":0.0003699999942909926},{"timestamp":1742393160000,"open":523.952,"high":523.952,"low":523.952,"close":523.952,"volume":0.0003699999942909926},{"timestamp":1742393220000,"open":523.948,"high":523.963,"low":523.948,"close":523.961,"volume":0.0011099999537691474},{"timestamp":1742393340000,"open":524.454,"high":524.964,"low":524.436,"close":524.458,"volume":0.0018500000005587935},{"timestamp":1742393460000,"open":524.973,"high":524.973,"low":524.455,"close":524.455,"volume":0.0011099999537691474},{"timestamp":1742393880000,"open":524.449,"high":524.449,"low":523.955,"close":523.973,"volume":0.0011099999537691474},{"timestamp":1742394000000,"open":524.445,"high":524.445,"low":524.445,"close":524.445,"volume":0.0003699999942909926},{"timestamp":1742394180000,"open":524.479,"high":524.479,"low":524.446,"close":524.446,"volume":0.0007399999885819852},{"timestamp":1742394240000,"open":524.967,"high":524.967,"low":524.967,"close":524.967,"volume":0.0003699999942909926},{"timestamp":1742394360000,"open":524.446,"high":524.446,"low":524.446,"close":524.446,"volume":0.0003699999942909926},{"timestamp":1742394480000,"open":524.967,"high":524.967,"low":524.461,"close":524.96,"volume":0.0011099999537691474},{"timestamp":1742394600000,"open":524.952,"high":524.96,"low":524.952,"close":524.96,"volume":0.0011099999537691474},{"timestamp":1742394660000,"open":524.445,"high":524.452,"low":524.445,"close":524.452,"volume":0.0007399999885819852},{"timestamp":1742394780000,"open":524.446,"high":524.446,"low":523.945,"close":523.945,"volume":0.0007399999885819852},{"timestamp":1742394840000,"open":523.979,"high":523.979,"low":523.979,"close":523.979,"volume":0.0003699999942909926},{"timestamp":1742394900000,"open":523.939,"high":523.939,"low":523.939,"close":523.939,"volume":0.0003699999942909926},{"timestamp":1742394960000,"open":524.442,"high":524.442,"low":524.442,"close":524.442,"volume":0.0003699999942909926},{"timestamp":1742395020000,"open":523.954,"high":523.954,"low":523.945,"close":523.945,"volume":0.0007399999885819852},{"timestamp":1742395200000,"open":524.464,"high":524.939,"low":524.445,"close":524.445,"volume":0.0011099999537691474},{"timestamp":1742395380000,"open":524.457,"high":524.457,"low":524.457,"close":524.457,"volume":0.0003699999942909926},{"timestamp":1742395500000,"open":524.936,"high":524.936,"low":524.455,"close":524.455,"volume":0.0007399999885819852},{"timestamp":1742395620000,"open":524.964,"high":524.964,"low":524.446,"close":524.446,"volume":0.0011099999537691474},{"timestamp":1742395920000,"open":524.963,"high":524.963,"low":524.963,"close":524.963,"volume":0.0003699999942909926},{"timestamp":1742395980000,"open":524.973,"high":524.973,"low":524.973,"close":524.973,"volume":0.0003699999942909926},{"timestamp":1742396100000,"open":524.949,"high":524.949,"low":524.939,"close":524.939,"volume":0.0007399999885819852},{"timestamp":1742396160000,"open":524.964,"high":524.964,"low":524.473,"close":524.473,"volume":0.0007399999885819852},{"timestamp":1742396220000,"open":524.473,"high":524.948,"low":524.473,"close":524.948,"volume":0.0007399999885819852},{"timestamp":1742396280000,"open":524.958,"high":524.967,"low":524.958,"close":524.967,"volume":0.0007399999885819852},{"timestamp":1742396400000,"open":524.954,"high":524.954,"low":524.954,"close":524.954,"volume":0.0003699999942909926},{"timestamp":1742396640000,"open":524.952,"high":524.952,"low":524.952,"close":524.952,"volume":0.0003699999942909926},{"timestamp":1742396700000,"open":524.973,"high":524.973,"low":524.973,"close":524.973,"volume":0.0003699999942909926},{"timestamp":1742396820000,"open":524.954,"high":524.954,"low":523.936,"close":523.936,"volume":0.0014799999771639705},{"timestamp":1742396880000,"open":524.458,"high":524.458,"low":523.936,"close":523.936,"volume":0.0007399999885819852},{"timestamp":1742397060000,"open":523.439,"high":523.989,"low":523.439,"close":523.989,"volume":0.0014799999771639705},{"timestamp":1742397180000,"open":523.954,"high":523.954,"low":523.954,"close":523.954,"volume":0.0003699999942909926},{"timestamp":1742397240000,"open":524.448,"high":524.448,"low":523.989,"close":523.989,"volume":0.0007399999885819852},{"timestamp":1742397300000,"open":524.445,"high":524.463,"low":523.939,"close":523.939,"volume":0.0014799999771639705},{"timestamp":1742398020000,"open":523.967,"high":523.967,"low":523.967,"close":523.967,"volume":0.0003699999942909926},{"timestamp":1742398080000,"open":523.954,"high":523.954,"low":523.954,"close":523.954,"volume":0.0007399999885819852},{"timestamp":1742398140000,"open":523.958,"high":523.963,"low":523.442,"close":523.473,"volume":0.002219999907538295},{"timestamp":1742398200000,"open":523.973,"high":523.973,"low":523.454,"close":523.454,"volume":0.0007399999885819852},{"timestamp":1742398260000,"open":523.473,"high":523.473,"low":523.436,"close":523.436,"volume":0.0007399999885819852},{"timestamp":1742398320000,"open":523.446,"high":523.446,"low":523.446,"close":523.446,"volume":0.0003699999942909926},{"timestamp":1742398500000,"open":523.461,"high":523.461,"low":523.446,"close":523.446,"volume":0.0007399999885819852},{"timestamp":1742398740000,"open":523.436,"high":523.436,"low":523.436,"close":523.436,"volume":0.0003699999942909926},{"timestamp":1742398860000,"open":522.955,"high":523.489,"low":522.955,"close":523.489,"volume":0.0007399999885819852},{"timestamp":1742398920000,"open":523.452,"high":523.452,"low":523.452,"close":523.452,"volume":0.0003699999942909926},{"timestamp":1742399220000,"open":523.442,"high":523.457,"low":523.442,"close":523.457,"volume":0.0007399999885819852},{"timestamp":1742399400000,"open":523.452,"high":523.452,"low":523.452,"close":523.452,"volume":0.0003699999942909926},{"timestamp":1742399520000,"open":523.46,"high":523.461,"low":523.46,"close":523.461,"volume":0.0007399999885819852},{"timestamp":1742399580000,"open":523.445,"high":523.479,"low":522.951,"close":522.951,"volume":0.0014799999771639705},{"timestamp":1742399700000,"open":522.952,"high":522.96,"low":522.952,"close":522.96,"volume":0.0007399999885819852},{"timestamp":1742399880000,"open":522.963,"high":522.963,"low":522.47,"close":522.47,"volume":0.0007399999885819852},{"timestamp":1742399940000,"open":522.458,"high":522.458,"low":522.458,"close":522.458,"volume":0.0003699999942909926},{"timestamp":1742400180000,"open":522.436,"high":522.436,"low":522.436,"close":522.436,"volume":0.0003699999942909926},{"timestamp":1742400360000,"open":522.439,"high":522.439,"low":522.439,"close":522.439,"volume":0.0003699999942909926},{"timestamp":1742400480000,"open":522.464,"high":522.464,"low":522.46,"close":522.46,"volume":0.0007399999885819852},{"timestamp":1742400540000,"open":522.436,"high":522.436,"low":522.436,"close":522.436,"volume":0.0003699999942909926},{"timestamp":1742400600000,"open":522.47,"high":522.47,"low":522.442,"close":522.442,"volume":0.0007399999885819852},{"timestamp":1742400780000,"open":521.948,"high":522.489,"low":521.945,"close":521.945,"volume":0.0011099999537691474},{"timestamp":1742400900000,"open":521.952,"high":521.952,"low":521.952,"close":521.952,"volume":0.0003699999942909926},{"timestamp":1742400960000,"open":521.958,"high":521.961,"low":521.958,"close":521.961,"volume":0.0007399999885819852},{"timestamp":1742401020000,"open":521.949,"high":521.949,"low":521.949,"close":521.949,"volume":0.0003699999942909926},{"timestamp":1742401140000,"open":521.951,"high":522.473,"low":521.951,"close":522.449,"volume":0.002219999907538295}]