[{"timestamp":1742371200000,"open":534.959,"high":536.499,"low":533.882,"close":533.926,"volume":0.36899998784065247},{"timestamp":1742371260000,"open":534.499,"high":534.499,"low":533.871,"close":534.426,"volume":0.1979999989271164},{"timestamp":1742371320000,"open":533.893,"high":534.499,"low":533.871,"close":534.371,"volume":0.27000001072883606},{"timestamp":1742371380000,"open":533.871,"high":534.415,"low":533.871,"close":533.871,"volume":0.09000000357627869},{"timestamp":1742371500000,"open":534.499,"high":534.499,"low":533.882,"close":533.937,"volume":0.23399999737739563},{"timestamp":1742371560000,"open":534.371,"high":534.371,"low":534.371,"close":534.371,"volume":0.017999999225139618},{"timestamp":1742371620000,"open":533.882,"high":535.393,"low":533.882,"close":534.948,"volume":0.08100000023841858},{"timestamp":1742371680000,"open":535.415,"high":535.415,"low":535.415,"close":535.415,"volume":0.017999999225139618},{"timestamp":1742371740000,"open":534.915,"high":535.459,"low":534.915,"close":534.915,"volume":0.0989999994635582},{"timestamp":1742371800000,"open":535.371,"high":535.871,"low":534.959,"close":535.404,"volume":0.09000000357627869},{"timestamp":1742371920000,"open":535.959,"high":535.959,"low":535.382,"close":535.926,"volume":0.05400000140070915},{"timestamp":1742371980000,"open":535.437,"high":535.948,"low":535.371,"close":535.371,"volume":0.13500000536441803},{"timestamp":1742372040000,"open":535.959,"high":535.959,"low":535.459,"close":535.459,"volume":0.035999998450279236},{"timestamp":1742372100000,"open":535.904,"high":535.999,"low":535.371,"close":535.371,"volume":0.1889999955892563},{"timestamp":1742372160000,"open":535.937,"high":535.937,"low":535.404,"close":535.404,"volume":0.07199999690055847},{"timestamp":1742372220000,"open":535.882,"high":535.948,"low":535.448,"close":535.448,"volume":0.05400000140070915},{"timestamp":1742372280000,"open":535.904,"high":535.959,"low":535.382,"close":535.499,"volume":0.22499999403953552},{"timestamp":1742372340000,"open":535.937,"high":536.459,"low":535.382,"close":535.999,"volume":0.27900001406669617},{"timestamp":1742372400000,"open":536.426,"high":536.893,"low":535.893,"close":536.393,"volume":0.12600000202655792},{"timestamp":1742372460000,"open":536.882,"high":536.937,"low":536.371,"close":536.404,"volume":0.22499999403953552},{"timestamp":1742372520000,"open":536.893,"high":536.999,"low":536.371,"close":536.871,"volume":0.24300000071525574},{"timestamp":1742372700000,"open":536.393,"high":536.948,"low":535.882,"close":535.915,"volume":0.26100000739097595},{"timestamp":1742372760000,"open":536.499,"high":536.499,"low":535.915,"close":535.915,"volume":0.04500000178813934},{"timestamp":1742372820000,"open":536.415,"high":536.415,"low":535.926,"close":535.926,"volume":0.035999998450279236},{"timestamp":1742372940000,"open":536.371,"high":536.371,"low":535.948,"close":535.948,"volume":0.035999998450279236},{"timestamp":1742373000000,"open":536.393,"high":536.393,"low":536.393,"close":536.393,"volume":0.017999999225139618},{"timestamp":1742373060000,"open":535.893,"high":536.437,"low":535.893,"close":536.437,"volume":0.035999998450279236},{"timestamp":1742373240000,"open":535.926,"high":536.915,"low":535.926,"close":536.404,"volume":0.1080000028014183},{"timestamp":1742373300000,"open":536.937,"high":536.937,"low":536.937,"close":536.937,"volume":0.017999999225139618},{"timestamp":1742373360000,"open":536.371,"high":536.893,"low":536.371,"close":536.893,"volume":0.035999998450279236},{"timestamp":1742373420000,"open":536.404,"high":536.404,"low":536.404,"close":536.404,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":536.915,"high":536.948,"low":536.437,"close":536.948,"volume":0.05400000140070915},{"timestamp":1742373540000,"open":536.459,"high":536.959,"low":536.459,"close":536.915,"volume":0.07199999690055847},{"timestamp":1742373660000,"open":536.382,"high":536.948,"low":536.382,"close":536.948,"volume":0.035999998450279236},{"timestamp":1742373720000,"open":536.393,"high":536.393,"low":536.393,"close":536.393,"volume":0.017999999225139618},{"timestamp":1742373780000,"open":536.904,"high":536.904,"low":536.904,"close":536.904,"volume":0.017999999225139618},{"timestamp":1742373840000,"open":536.499,"high":536.999,"low":536.426,"close":536.948,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":536.382,"high":536.959,"low":536.382,"close":536.448,"volume":0.3869999945163727},{"timestamp":1742373960000,"open":536.948,"high":536.959,"low":536.415,"close":536.959,"volume":0.05400000140070915},{"timestamp":1742374020000,"open":536.415,"high":536.415,"low":536.415,"close":536.415,"volume":0.017999999225139618},{"timestamp":1742374080000,"open":536.937,"high":536.999,"low":536.382,"close":536.999,"volume":0.23399999737739563},{"timestamp":1742374140000,"open":536.448,"high":536.999,"low":536.448,"close":536.999,"volume":0.035999998450279236},{"timestamp":1742374200000,"open":536.499,"high":536.937,"low":536.426,"close":536.437,"volume":0.09000000357627869},{"timestamp":1742374260000,"open":536.999,"high":536.999,"low":536.393,"close":536.937,"volume":0.0989999994635582},{"timestamp":1742374860000,"open":536.459,"high":536.893,"low":536.459,"close":536.893,"volume":0.035999998450279236},{"timestamp":1742374920000,"open":536.448,"high":536.948,"low":536.448,"close":536.948,"volume":0.035999998450279236},{"timestamp":1742375160000,"open":536.393,"high":536.393,"low":536.393,"close":536.393,"volume":0.017999999225139618},{"timestamp":1742375220000,"open":536.999,"high":536.999,"low":536.415,"close":536.437,"volume":0.08100000023841858},{"timestamp":1742375280000,"open":536.926,"high":536.999,"low":536.415,"close":536.999,"volume":0.05400000140070915},{"timestamp":1742375340000,"open":536.871,"high":536.871,"low":536.382,"close":536.382,"volume":0.027000000700354576},{"timestamp":1742375400000,"open":536.937,"high":536.959,"low":536.426,"close":536.499,"volume":0.1889999955892563},{"timestamp":1742375460000,"open":536.871,"high":536.999,"low":536.371,"close":536.371,"volume":0.08100000023841858},{"timestamp":1742375520000,"open":536.959,"high":536.959,"low":536.371,"close":536.915,"volume":0.09000000357627869},{"timestamp":1742375580000,"open":536.415,"high":536.959,"low":536.393,"close":536.393,"volume":0.05400000140070915},{"timestamp":1742375640000,"open":536.871,"high":536.871,"low":536.437,"close":536.871,"volume":0.05400000140070915},{"timestamp":1742375760000,"open":536.382,"high":536.904,"low":536.382,"close":536.382,"volume":0.05400000140070915},{"timestamp":1742375820000,"open":536.999,"high":537.499,"low":536.904,"close":536.915,"volume":0.17100000381469727},{"timestamp":1742375880000,"open":537.499,"high":537.499,"low":535.926,"close":535.926,"volume":0.3330000042915344},{"timestamp":1742375940000,"open":536.499,"high":536.499,"low":535.948,"close":536.499,"volume":0.05400000140070915},{"timestamp":1742376000000,"open":535.937,"high":535.937,"low":535.937,"close":535.937,"volume":0.017999999225139618},{"timestamp":1742376060000,"open":536.393,"high":536.948,"low":535.871,"close":536.904,"volume":0.16200000047683716},{"timestamp":1742376120000,"open":536.437,"high":536.937,"low":536.371,"close":536.371,"volume":0.07199999690055847},{"timestamp":1742376180000,"open":536.893,"high":537.499,"low":536.871,"close":537.437,"volume":0.17100000381469727},{"timestamp":1742376240000,"open":536.893,"high":537.459,"low":536.893,"close":536.926,"volume":0.16200000047683716},{"timestamp":1742376300000,"open":537.437,"high":537.437,"low":536.893,"close":536.948,"volume":0.1080000028014183},{"timestamp":1742376360000,"open":537.426,"high":537.426,"low":536.999,"close":536.999,"volume":0.035999998450279236},{"timestamp":1742376420000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742376480000,"open":536.871,"high":537.371,"low":536.871,"close":537.371,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":536.937,"high":537.393,"low":536.937,"close":537.393,"volume":0.035999998450279236},{"timestamp":1742376660000,"open":536.948,"high":537.948,"low":536.948,"close":537.937,"volume":0.09000000357627869},{"timestamp":1742376720000,"open":537.415,"high":537.415,"low":537.415,"close":537.415,"volume":0.017999999225139618},{"timestamp":1742376780000,"open":537.882,"high":537.882,"low":537.882,"close":537.882,"volume":0.017999999225139618},{"timestamp":1742377020000,"open":537.426,"high":537.893,"low":537.426,"close":537.893,"volume":0.035999998450279236},{"timestamp":1742377200000,"open":537.437,"high":537.926,"low":537.437,"close":537.926,"volume":0.035999998450279236},{"timestamp":1742377320000,"open":537.959,"high":537.959,"low":537.371,"close":537.448,"volume":0.11699999868869781},{"timestamp":1742377380000,"open":537.904,"high":537.904,"low":537.904,"close":537.904,"volume":0.017999999225139618},{"timestamp":1742377440000,"open":537.426,"high":537.904,"low":537.393,"close":537.904,"volume":0.07199999690055847},{"timestamp":1742377500000,"open":537.459,"high":537.959,"low":537.371,"close":537.371,"volume":0.25200000405311584},{"timestamp":1742377560000,"open":537.893,"high":537.959,"low":537.371,"close":537.959,"volume":0.1979999989271164},{"timestamp":1742377620000,"open":537.393,"high":537.948,"low":537.393,"close":537.437,"volume":0.3059999942779541},{"timestamp":1742377680000,"open":537.959,"high":537.959,"low":537.371,"close":537.459,"volume":0.1080000028014183},{"timestamp":1742377740000,"open":537.937,"high":537.999,"low":537.382,"close":537.871,"volume":0.09000000357627869},{"timestamp":1742377800000,"open":537.437,"high":537.893,"low":537.437,"close":537.893,"volume":0.035999998450279236},{"timestamp":1742377920000,"open":537.371,"high":537.959,"low":537.371,"close":537.959,"volume":0.035999998450279236},{"timestamp":1742377980000,"open":537.426,"high":537.426,"low":537.426,"close":537.426,"volume":0.017999999225139618},{"timestamp":1742378040000,"open":537.893,"high":537.904,"low":537.426,"close":537.426,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":537.959,"high":537.959,"low":537.371,"close":537.893,"volume":0.05400000140070915},{"timestamp":1742378160000,"open":537.904,"high":537.904,"low":537.404,"close":537.404,"volume":0.027000000700354576},{"timestamp":1742378280000,"open":537.999,"high":537.999,"low":537.999,"close":537.999,"volume":0.017999999225139618},{"timestamp":1742378340000,"open":537.382,"high":537.382,"low":537.382,"close":537.382,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":537.915,"high":537.915,"low":537.915,"close":537.915,"volume":0.017999999225139618},{"timestamp":1742378580000,"open":537.448,"high":537.448,"low":537.448,"close":537.448,"volume":0.017999999225139618},{"timestamp":1742378640000,"open":537.871,"high":537.871,"low":537.871,"close":537.871,"volume":0.017999999225139618},{"timestamp":1742378700000,"open":537.415,"high":538.426,"low":537.382,"close":537.871,"volume":0.25200000405311584},{"timestamp":1742378760000,"open":538.459,"high":538.459,"low":537.893,"close":538.448,"volume":0.09000000357627869},{"timestamp":1742378820000,"open":537.871,"high":538.393,"low":537.871,"close":537.937,"volume":0.09000000357627869},{"timestamp":1742378880000,"open":538.459,"high":538.459,"low":537.893,"close":537.893,"volume":0.035999998450279236},{"timestamp":1742378940000,"open":538.371,"high":538.371,"low":537.871,"close":537.871,"volume":0.035999998450279236},{"timestamp":1742379120000,"open":538.437,"high":538.437,"low":538.437,"close":538.437,"volume":0.017999999225139618},{"timestamp":1742379180000,"open":537.871,"high":538.393,"low":537.871,"close":537.871,"volume":0.05400000140070915},{"timestamp":1742379240000,"open":538.437,"high":538.437,"low":537.893,"close":538.404,"volume":0.12600000202655792},{"timestamp":1742379300000,"open":537.999,"high":538.499,"low":537.882,"close":538.437,"volume":0.25200000405311584},{"timestamp":1742379360000,"open":537.937,"high":538.499,"low":537.904,"close":537.904,"volume":0.27000001072883606},{"timestamp":1742379420000,"open":538.426,"high":538.459,"low":537.904,"close":537.904,"volume":0.18000000715255737},{"timestamp":1742379480000,"open":538.404,"high":538.999,"low":537.926,"close":538.999,"volume":0.07199999690055847},{"timestamp":1742379540000,"open":538.404,"high":538.404,"low":538.404,"close":538.404,"volume":0.017999999225139618},{"timestamp":1742379600000,"open":538.959,"high":538.959,"low":538.415,"close":538.893,"volume":0.05400000140070915},{"timestamp":1742379720000,"open":538.404,"high":539.382,"low":538.404,"close":539.382,"volume":0.05400000140070915},{"timestamp":1742379780000,"open":538.926,"high":539.499,"low":538.915,"close":538.937,"volume":0.12600000202655792},{"timestamp":1742379900000,"open":539.382,"high":539.499,"low":538.893,"close":539.371,"volume":0.14399999380111694},{"timestamp":1742379960000,"open":538.959,"high":539.448,"low":538.959,"close":538.999,"volume":0.05400000140070915},{"timestamp":1742380200000,"open":539.382,"high":539.382,"low":539.382,"close":539.382,"volume":0.017999999225139618},{"timestamp":1742380260000,"open":538.926,"high":539.415,"low":538.926,"close":538.937,"volume":0.05400000140070915},{"timestamp":1742380440000,"open":539.499,"high":539.499,"low":538.926,"close":539.426,"volume":0.05400000140070915},{"timestamp":1742380500000,"open":538.915,"high":538.915,"low":538.915,"close":538.915,"volume":0.017999999225139618},{"timestamp":1742380560000,"open":539.382,"high":539.382,"low":539.382,"close":539.382,"volume":0.017999999225139618},{"timestamp":1742380620000,"open":538.915,"high":539.459,"low":538.382,"close":538.915,"volume":0.12600000202655792},{"timestamp":1742380680000,"open":538.459,"high":539.415,"low":538.404,"close":538.999,"volume":0.09000000357627869},{"timestamp":1742380740000,"open":539.382,"high":539.499,"low":538.448,"close":538.915,"volume":0.0989999994635582},{"timestamp":1742380860000,"open":538.415,"high":538.999,"low":538.371,"close":538.904,"volume":0.1080000028014183},{"timestamp":1742381100000,"open":537.937,"high":538.404,"low":537.937,"close":538.404,"volume":0.035999998450279236},{"timestamp":1742381160000,"open":538.437,"high":538.437,"low":537.871,"close":537.871,"volume":0.18000000715255737},{"timestamp":1742381220000,"open":538.448,"high":538.499,"low":537.871,"close":537.926,"volume":0.46799999475479126},{"timestamp":1742381280000,"open":538.499,"high":538.499,"low":537.882,"close":537.904,"volume":0.4320000112056732},{"timestamp":1742381340000,"open":538.415,"high":538.448,"low":537.871,"close":537.937,"volume":0.46799999475479126},{"timestamp":1742381400000,"open":538.404,"high":538.437,"low":537.926,"close":538.437,"volume":0.05400000140070915},{"timestamp":1742381460000,"open":537.999,"high":538.437,"low":537.904,"close":537.948,"volume":0.14399999380111694},{"timestamp":1742381520000,"open":537.499,"high":539.499,"low":537.499,"close":539.448,"volume":0.16200000047683716},{"timestamp":1742381580000,"open":538.893,"high":538.893,"low":538.393,"close":538.882,"volume":0.09000000357627869},{"timestamp":1742381640000,"open":538.426,"high":538.426,"low":538.426,"close":538.426,"volume":0.017999999225139618},{"timestamp":1742381760000,"open":538.904,"high":538.904,"low":538.882,"close":538.882,"volume":0.027000000700354576},{"timestamp":1742381820000,"open":538.999,"high":538.999,"low":538.426,"close":538.448,"volume":0.06300000101327896},{"timestamp":1742381880000,"open":538.948,"high":538.948,"low":538.948,"close":538.948,"volume":0.017999999225139618},{"timestamp":1742381940000,"open":538.393,"high":538.999,"low":538.393,"close":538.999,"volume":0.035999998450279236},{"timestamp":1742382000000,"open":538.448,"high":538.448,"low":538.448,"close":538.448,"volume":0.017999999225139618},{"timestamp":1742382120000,"open":538.959,"high":538.959,"low":538.415,"close":538.415,"volume":0.035999998450279236},{"timestamp":1742382180000,"open":538.915,"high":538.915,"low":538.915,"close":538.915,"volume":0.017999999225139618},{"timestamp":1742382300000,"open":538.937,"high":538.937,"low":538.404,"close":538.915,"volume":0.09000000357627869},{"timestamp":1742382360000,"open":538.499,"high":538.959,"low":538.371,"close":538.371,"volume":0.07199999690055847},{"timestamp":1742382420000,"open":538.926,"high":538.926,"low":538.371,"close":538.926,"volume":0.05400000140070915},{"timestamp":1742382480000,"open":538.404,"high":538.937,"low":538.404,"close":538.937,"volume":0.035999998450279236},{"timestamp":1742382540000,"open":538.404,"high":538.404,"low":538.404,"close":538.404,"volume":0.017999999225139618},{"timestamp":1742382600000,"open":538.937,"high":538.999,"low":538.426,"close":538.448,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":538.915,"high":538.999,"low":538.382,"close":538.999,"volume":0.12600000202655792},{"timestamp":1742382900000,"open":538.437,"high":538.904,"low":538.437,"close":538.904,"volume":0.035999998450279236},{"timestamp":1742382960000,"open":538.437,"high":538.437,"low":538.437,"close":538.437,"volume":0.017999999225139618},{"timestamp":1742383020000,"open":538.915,"high":538.915,"low":538.393,"close":538.393,"volume":0.035999998450279236},{"timestamp":1742383080000,"open":538.882,"high":538.882,"low":538.882,"close":538.882,"volume":0.017999999225139618},{"timestamp":1742383140000,"open":538.415,"high":538.926,"low":538.415,"close":538.926,"volume":0.035999998450279236},{"timestamp":1742383200000,"open":538.371,"high":538.371,"low":538.371,"close":538.371,"volume":0.017999999225139618},{"timestamp":1742383260000,"open":538.926,"high":538.926,"low":536.871,"close":537.437,"volume":0.2160000056028366},{"timestamp":1742383320000,"open":536.882,"high":537.499,"low":536.882,"close":536.893,"volume":0.13500000536441803},{"timestamp":1742383380000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742383440000,"open":536.904,"high":536.904,"low":536.904,"close":536.904,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":537.459,"high":537.459,"low":536.948,"close":536.948,"volume":0.035999998450279236},{"timestamp":1742383980000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":536.893,"high":537.448,"low":536.893,"close":536.948,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742384280000,"open":536.893,"high":537.948,"low":536.893,"close":537.371,"volume":0.15299999713897705},{"timestamp":1742384340000,"open":537.926,"high":537.959,"low":537.415,"close":537.904,"volume":0.12600000202655792},{"timestamp":1742384400000,"open":537.382,"high":537.937,"low":537.382,"close":537.937,"volume":0.035999998450279236},{"timestamp":1742384460000,"open":537.393,"high":537.393,"low":537.393,"close":537.393,"volume":0.017999999225139618},{"timestamp":1742384520000,"open":537.926,"high":537.926,"low":537.448,"close":537.871,"volume":0.06300000101327896},{"timestamp":1742384700000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":537.948,"high":537.948,"low":537.948,"close":537.948,"volume":0.017999999225139618},{"timestamp":1742385060000,"open":537.426,"high":537.426,"low":537.426,"close":537.426,"volume":0.017999999225139618},{"timestamp":1742385120000,"open":537.926,"high":537.926,"low":537.926,"close":537.926,"volume":0.017999999225139618},{"timestamp":1742385180000,"open":537.459,"high":537.999,"low":537.459,"close":537.882,"volume":0.15299999713897705},{"timestamp":1742385360000,"open":537.404,"high":537.499,"low":536.882,"close":536.882,"volume":0.17100000381469727},{"timestamp":1742385420000,"open":537.382,"high":537.459,"low":536.882,"close":537.448,"volume":0.296999990940094},{"timestamp":1742385480000,"open":536.893,"high":537.415,"low":536.882,"close":536.959,"volume":0.13500000536441803},{"timestamp":1742385600000,"open":537.459,"high":537.459,"low":536.871,"close":537.393,"volume":0.27900001406669617},{"timestamp":1742385660000,"open":536.882,"high":537.499,"low":536.415,"close":536.415,"volume":0.2879999876022339},{"timestamp":1742385720000,"open":536.871,"high":536.926,"low":536.371,"close":536.371,"volume":0.08100000023841858},{"timestamp":1742385780000,"open":536.915,"high":536.915,"low":536.415,"close":536.882,"volume":0.05400000140070915},{"timestamp":1742385840000,"open":536.371,"high":536.959,"low":536.371,"close":536.499,"volume":0.09000000357627869},{"timestamp":1742385900000,"open":536.893,"high":536.893,"low":536.426,"close":536.426,"volume":0.035999998450279236},{"timestamp":1742385960000,"open":536.871,"high":536.959,"low":536.393,"close":536.893,"volume":0.14399999380111694},{"timestamp":1742386080000,"open":536.404,"high":536.915,"low":536.393,"close":536.393,"volume":0.05400000140070915},{"timestamp":1742386200000,"open":536.893,"high":536.999,"low":536.371,"close":536.904,"volume":0.12600000202655792},{"timestamp":1742386260000,"open":536.426,"high":536.959,"low":536.371,"close":536.904,"volume":0.1889999955892563},{"timestamp":1742386320000,"open":536.426,"high":536.948,"low":536.393,"close":536.948,"volume":0.07199999690055847},{"timestamp":1742386380000,"open":536.448,"high":536.904,"low":536.404,"close":536.404,"volume":0.05400000140070915},{"timestamp":1742386440000,"open":536.882,"high":536.999,"low":536.382,"close":536.915,"volume":0.1979999989271164},{"timestamp":1742386500000,"open":536.371,"high":536.948,"low":536.371,"close":536.382,"volume":0.12600000202655792},{"timestamp":1742386560000,"open":536.948,"high":536.948,"low":536.382,"close":536.382,"volume":0.035999998450279236},{"timestamp":1742386620000,"open":536.959,"high":536.959,"low":536.959,"close":536.959,"volume":0.017999999225139618},{"timestamp":1742386680000,"open":536.499,"high":536.959,"low":536.371,"close":536.499,"volume":0.1979999989271164},{"timestamp":1742386740000,"open":536.882,"high":536.937,"low":536.371,"close":536.459,"volume":0.1889999955892563},{"timestamp":1742386800000,"open":536.959,"high":536.959,"low":536.382,"close":536.382,"volume":0.035999998450279236},{"timestamp":1742386920000,"open":536.882,"high":536.882,"low":536.882,"close":536.882,"volume":0.017999999225139618},{"timestamp":1742386980000,"open":536.426,"high":536.426,"low":536.426,"close":536.426,"volume":0.017999999225139618},{"timestamp":1742387100000,"open":536.882,"high":536.948,"low":536.393,"close":536.948,"volume":0.06300000101327896},{"timestamp":1742387220000,"open":536.882,"high":536.915,"low":536.393,"close":536.915,"volume":0.04500000178813934},{"timestamp":1742387280000,"open":536.415,"high":536.415,"low":536.415,"close":536.415,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":536.959,"high":536.999,"low":536.393,"close":536.871,"volume":0.0989999994635582},{"timestamp":1742387460000,"open":536.448,"high":536.926,"low":536.415,"close":536.893,"volume":0.07199999690055847},{"timestamp":1742387580000,"open":536.404,"high":536.959,"low":536.382,"close":536.959,"volume":0.14399999380111694},{"timestamp":1742387640000,"open":536.459,"high":536.459,"low":536.459,"close":536.459,"volume":0.017999999225139618},{"timestamp":1742387880000,"open":536.893,"high":536.893,"low":536.893,"close":536.893,"volume":0.017999999225139618},{"timestamp":1742387940000,"open":536.393,"high":536.393,"low":536.393,"close":536.393,"volume":0.017999999225139618},{"timestamp":1742388060000,"open":536.915,"high":536.915,"low":536.915,"close":536.915,"volume":0.017999999225139618},{"timestamp":1742388120000,"open":536.426,"high":536.893,"low":536.426,"close":536.893,"volume":0.035999998450279236},{"timestamp":1742388240000,"open":536.404,"high":536.404,"low":536.404,"close":536.404,"volume":0.017999999225139618},{"timestamp":1742388300000,"open":536.871,"high":536.871,"low":536.404,"close":536.404,"volume":0.035999998450279236},{"timestamp":1742388480000,"open":536.948,"high":536.948,"low":536.382,"close":536.459,"volume":0.16200000047683716},{"timestamp":1742388540000,"open":536.999,"high":537.926,"low":536.999,"close":537.393,"volume":0.09000000357627869},{"timestamp":1742388600000,"open":537.448,"high":537.448,"low":536.871,"close":537.437,"volume":0.09000000357627869},{"timestamp":1742388720000,"open":536.904,"high":537.437,"low":536.904,"close":537.437,"volume":0.035999998450279236},{"timestamp":1742388960000,"open":536.926,"high":537.459,"low":536.904,"close":536.904,"volume":0.09000000357627869},{"timestamp":1742389020000,"open":537.499,"high":537.499,"low":536.882,"close":536.926,"volume":0.1080000028014183},{"timestamp":1742389080000,"open":537.499,"high":537.499,"low":536.871,"close":536.948,"volume":0.36899998784065247},{"timestamp":1742389140000,"open":537.404,"high":537.499,"low":536.893,"close":537.404,"volume":0.27000001072883606},{"timestamp":1742389200000,"open":536.959,"high":537.371,"low":536.904,"close":536.904,"volume":0.05400000140070915},{"timestamp":1742389320000,"open":537.459,"high":537.499,"low":536.999,"close":536.999,"volume":0.04500000178813934},{"timestamp":1742389440000,"open":537.393,"high":537.459,"low":536.904,"close":536.948,"volume":0.18000000715255737},{"timestamp":1742389500000,"open":537.404,"high":537.499,"low":536.871,"close":536.915,"volume":0.34200000762939453},{"timestamp":1742389560000,"open":537.499,"high":537.499,"low":536.882,"close":536.959,"volume":0.296999990940094},{"timestamp":1742389860000,"open":537.459,"high":537.459,"low":536.893,"close":537.393,"volume":0.05400000140070915},{"timestamp":1742389920000,"open":536.937,"high":537.426,"low":536.926,"close":536.926,"volume":0.05400000140070915},{"timestamp":1742389980000,"open":537.382,"high":537.448,"low":536.915,"close":536.937,"volume":0.18000000715255737},{"timestamp":1742390040000,"open":537.382,"high":537.499,"low":536.871,"close":537.448,"volume":0.27900001406669617},{"timestamp":1742390100000,"open":536.926,"high":537.499,"low":536.871,"close":537.371,"volume":0.22499999403953552},{"timestamp":1742390160000,"open":536.948,"high":537.448,"low":536.882,"close":537.426,"volume":0.2879999876022339},{"timestamp":1742390220000,"open":536.937,"high":537.499,"low":536.882,"close":536.915,"volume":0.35100001096725464},{"timestamp":1742390280000,"open":537.426,"high":537.499,"low":536.871,"close":537.499,"volume":0.13500000536441803},{"timestamp":1742390340000,"open":536.926,"high":537.415,"low":536.882,"close":536.926,"volume":0.13500000536441803},{"timestamp":1742390400000,"open":537.448,"high":537.459,"low":536.882,"close":536.882,"volume":0.18000000715255737},{"timestamp":1742390460000,"open":537.404,"high":537.415,"low":536.882,"close":536.882,"volume":0.08100000023841858},{"timestamp":1742390520000,"open":537.415,"high":537.426,"low":536.871,"close":537.426,"volume":0.0989999994635582},{"timestamp":1742390700000,"open":536.882,"high":537.448,"low":536.882,"close":537.448,"volume":0.035999998450279236},{"timestamp":1742390760000,"open":536.948,"high":537.404,"low":536.948,"close":537.404,"volume":0.035999998450279236},{"timestamp":1742390820000,"open":536.926,"high":537.999,"low":536.904,"close":537.948,"volume":0.11699999868869781},{"timestamp":1742390940000,"open":537.448,"high":537.999,"low":537.448,"close":537.999,"volume":0.035999998450279236},{"timestamp":1742391000000,"open":537.393,"high":537.999,"low":536.871,"close":536.926,"volume":0.34200000762939453},{"timestamp":1742391060000,"open":537.499,"high":537.499,"low":536.882,"close":537.426,"volume":0.16200000047683716},{"timestamp":1742391120000,"open":536.937,"high":536.937,"low":536.937,"close":536.937,"volume":0.017999999225139618},{"timestamp":1742391240000,"open":537.393,"high":537.437,"low":536.926,"close":537.393,"volume":0.0989999994635582},{"timestamp":1742391300000,"open":536.959,"high":537.448,"low":536.904,"close":537.448,"volume":0.26100000739097595},{"timestamp":1742391360000,"open":536.871,"high":537.499,"low":536.871,"close":536.915,"volume":0.27000001072883606},{"timestamp":1742391420000,"open":537.415,"high":537.437,"low":536.871,"close":537.415,"volume":0.1080000028014183},{"timestamp":1742391480000,"open":536.959,"high":537.448,"low":536.871,"close":537.437,"volume":0.18000000715255737},{"timestamp":1742391540000,"open":536.893,"high":537.459,"low":536.871,"close":537.415,"volume":0.1080000028014183},{"timestamp":1742391600000,"open":536.999,"high":537.415,"low":536.893,"close":536.893,"volume":0.05400000140070915},{"timestamp":1742391660000,"open":537.382,"high":537.382,"low":536.948,"close":536.948,"volume":0.035999998450279236},{"timestamp":1742391780000,"open":537.437,"high":537.437,"low":537.437,"close":537.437,"volume":0.017999999225139618},{"timestamp":1742391900000,"open":536.871,"high":536.871,"low":536.871,"close":536.871,"volume":0.017999999225139618},{"timestamp":1742391960000,"open":537.404,"high":537.448,"low":536.459,"close":536.948,"volume":0.1979999989271164},{"timestamp":1742392020000,"open":536.382,"high":536.999,"low":536.382,"close":536.437,"volume":0.09000000357627869},{"timestamp":1742392080000,"open":536.959,"high":536.959,"low":536.426,"close":536.871,"volume":0.05400000140070915},{"timestamp":1742392140000,"open":536.426,"high":536.959,"low":536.426,"close":536.459,"volume":0.12600000202655792},{"timestamp":1742392320000,"open":536.999,"high":536.999,"low":536.959,"close":536.959,"volume":0.027000000700354576},{"timestamp":1742392440000,"open":536.371,"high":536.937,"low":536.371,"close":536.871,"volume":0.1080000028014183},{"timestamp":1742392500000,"open":536.437,"high":536.437,"low":536.437,"close":536.437,"volume":0.017999999225139618},{"timestamp":1742392560000,"open":536.882,"high":536.882,"low":536.882,"close":536.882,"volume":0.017999999225139618},{"timestamp":1742392620000,"open":536.371,"high":536.371,"low":536.371,"close":536.371,"volume":0.017999999225139618},{"timestamp":1742392680000,"open":536.871,"high":536.948,"low":535.871,"close":536.404,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":535.915,"high":536.426,"low":535.915,"close":536.426,"volume":0.035999998450279236},{"timestamp":1742392800000,"open":535.926,"high":536.459,"low":535.926,"close":536.459,"volume":0.04500000178813934},{"timestamp":1742392860000,"open":535.959,"high":535.959,"low":535.959,"close":535.959,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":536.382,"high":536.415,"low":535.926,"close":535.926,"volume":0.04500000178813934},{"timestamp":1742392980000,"open":536.404,"high":536.448,"low":535.926,"close":536.448,"volume":0.05400000140070915},{"timestamp":1742393040000,"open":535.959,"high":537.448,"low":535.959,"close":536.915,"volume":0.2070000022649765},{"timestamp":1742393100000,"open":537.371,"high":537.371,"low":536.904,"close":536.904,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":537.415,"high":537.415,"low":537.415,"close":537.415,"volume":0.017999999225139618},{"timestamp":1742393220000,"open":536.926,"high":537.415,"low":536.926,"close":537.371,"volume":0.1080000028014183},{"timestamp":1742393280000,"open":536.904,"high":537.371,"low":536.904,"close":536.926,"volume":0.05400000140070915},{"timestamp":1742393400000,"open":537.499,"high":537.499,"low":536.893,"close":537.499,"volume":0.05400000140070915},{"timestamp":1742393580000,"open":536.999,"high":536.999,"low":536.999,"close":536.999,"volume":0.017999999225139618},{"timestamp":1742393700000,"open":537.499,"high":537.499,"low":536.937,"close":536.937,"volume":0.035999998450279236},{"timestamp":1742394000000,"open":537.404,"high":537.404,"low":536.882,"close":536.882,"volume":0.035999998450279236},{"timestamp":1742394060000,"open":537.459,"high":537.459,"low":537.459,"close":537.459,"volume":0.017999999225139618},{"timestamp":1742394120000,"open":536.893,"high":536.893,"low":536.893,"close":536.893,"volume":0.017999999225139618},{"timestamp":1742394180000,"open":537.404,"high":537.404,"low":537.404,"close":537.404,"volume":0.017999999225139618},{"timestamp":1742394240000,"open":537.926,"high":537.926,"low":537.459,"close":537.882,"volume":0.05400000140070915},{"timestamp":1742394300000,"open":537.382,"high":537.999,"low":537.371,"close":537.948,"volume":0.16200000047683716},{"timestamp":1742394360000,"open":537.459,"high":537.915,"low":537.459,"close":537.871,"volume":0.07199999690055847},{"timestamp":1742394420000,"open":537.937,"high":538.393,"low":537.448,"close":537.915,"volume":0.15299999713897705},{"timestamp":1742394480000,"open":538.459,"high":538.459,"low":537.882,"close":537.882,"volume":0.035999998450279236},{"timestamp":1742394540000,"open":538.404,"high":538.426,"low":537.915,"close":537.915,"volume":0.07199999690055847},{"timestamp":1742394600000,"open":538.415,"high":538.415,"low":537.999,"close":537.999,"volume":0.035999998450279236},{"timestamp":1742394660000,"open":538.437,"high":538.437,"low":537.871,"close":538.393,"volume":0.12600000202655792},{"timestamp":1742394780000,"open":537.904,"high":538.499,"low":537.904,"close":537.937,"volume":0.05400000140070915},{"timestamp":1742394840000,"open":538.371,"high":538.371,"low":537.882,"close":537.882,"volume":0.035999998450279236},{"timestamp":1742394900000,"open":538.382,"high":538.382,"low":537.904,"close":537.904,"volume":0.035999998450279236},{"timestamp":1742394960000,"open":538.426,"high":538.448,"low":537.904,"close":537.904,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":538.426,"high":538.426,"low":537.959,"close":538.415,"volume":0.05400000140070915},{"timestamp":1742395080000,"open":537.871,"high":538.393,"low":537.871,"close":538.393,"volume":0.035999998450279236},{"timestamp":1742395140000,"open":538.393,"high":538.948,"low":538.393,"close":538.882,"volume":0.07199999690055847},{"timestamp":1742395200000,"open":538.415,"high":538.415,"low":538.415,"close":538.415,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":538.937,"high":538.937,"low":538.437,"close":538.871,"volume":0.05400000140070915},{"timestamp":1742395440000,"open":538.382,"high":538.382,"low":538.382,"close":538.382,"volume":0.017999999225139618},{"timestamp":1742395500000,"open":538.882,"high":538.915,"low":538.415,"close":538.499,"volume":0.07199999690055847},{"timestamp":1742395560000,"open":538.948,"high":538.948,"low":538.437,"close":538.437,"volume":0.035999998450279236},{"timestamp":1742395620000,"open":538.893,"high":538.893,"low":538.382,"close":538.382,"volume":0.035999998450279236},{"timestamp":1742395740000,"open":538.871,"high":538.999,"low":538.404,"close":538.959,"volume":0.16200000047683716},{"timestamp":1742395800000,"open":538.448,"high":538.926,"low":538.448,"close":538.926,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":538.404,"high":538.915,"low":537.382,"close":537.871,"volume":0.25200000405311584},{"timestamp":1742395920000,"open":537.437,"high":537.915,"low":537.404,"close":537.904,"volume":0.08100000023841858},{"timestamp":1742395980000,"open":537.426,"high":538.426,"low":537.371,"close":538.371,"volume":0.18000000715255737},{"timestamp":1742396040000,"open":537.882,"high":538.459,"low":537.871,"close":538.382,"volume":0.25200000405311584},{"timestamp":1742396100000,"open":537.871,"high":538.499,"low":537.871,"close":538.393,"volume":0.07199999690055847},{"timestamp":1742396160000,"open":537.893,"high":538.499,"low":537.871,"close":538.415,"volume":0.1889999955892563},{"timestamp":1742396220000,"open":537.915,"high":538.437,"low":537.915,"close":538.437,"volume":0.07199999690055847},{"timestamp":1742396280000,"open":537.893,"high":538.499,"low":537.893,"close":537.999,"volume":0.1979999989271164},{"timestamp":1742396340000,"open":538.448,"high":538.448,"low":537.871,"close":537.893,"volume":0.15299999713897705},{"timestamp":1742396400000,"open":538.404,"high":538.499,"low":537.904,"close":538.499,"volume":0.27000001072883606},{"timestamp":1742396460000,"open":537.904,"high":538.499,"low":537.904,"close":537.959,"volume":0.0989999994635582},{"timestamp":1742396520000,"open":538.382,"high":538.382,"low":538.382,"close":538.382,"volume":0.017999999225139618},{"timestamp":1742396580000,"open":537.904,"high":537.904,"low":537.904,"close":537.904,"volume":0.017999999225139618},{"timestamp":1742396760000,"open":538.459,"high":538.459,"low":537.915,"close":538.393,"volume":0.05400000140070915},{"timestamp":1742396880000,"open":537.999,"high":538.415,"low":537.937,"close":537.937,"volume":0.05400000140070915},{"timestamp":1742396940000,"open":538.437,"high":538.437,"low":537.882,"close":538.404,"volume":0.12600000202655792},{"timestamp":1742397000000,"open":537.999,"high":538.499,"low":537.871,"close":538.499,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":537.915,"high":538.437,"low":537.915,"close":537.926,"volume":0.05400000140070915},{"timestamp":1742397120000,"open":538.499,"high":538.499,"low":538.499,"close":538.499,"volume":0.017999999225139618},{"timestamp":1742397180000,"open":538.415,"high":538.459,"low":537.904,"close":538.393,"volume":0.08100000023841858},{"timestamp":1742397240000,"open":537.959,"high":538.499,"low":537.959,"close":538.499,"volume":0.035999998450279236},{"timestamp":1742397300000,"open":537.926,"high":537.926,"low":537.926,"close":537.926,"volume":0.017999999225139618},{"timestamp":1742397360000,"open":538.426,"high":538.426,"low":537.882,"close":537.882,"volume":0.07199999690055847},{"timestamp":1742397480000,"open":538.426,"high":538.426,"low":537.926,"close":537.926,"volume":0.035999998450279236},{"timestamp":1742397540000,"open":538.499,"high":538.499,"low":537.871,"close":538.426,"volume":0.1080000028014183},{"timestamp":1742397600000,"open":537.904,"high":538.448,"low":537.893,"close":537.959,"volume":0.0989999994635582},{"timestamp":1742397660000,"open":538.499,"high":538.499,"low":537.926,"close":538.459,"volume":0.13500000536441803},{"timestamp":1742397720000,"open":537.915,"high":538.499,"low":537.915,"close":538.393,"volume":0.23399999737739563},{"timestamp":1742397780000,"open":537.871,"high":538.426,"low":537.871,"close":537.948,"volume":0.09000000357627869},{"timestamp":1742397840000,"open":538.459,"high":538.459,"low":537.893,"close":537.893,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":538.499,"high":538.499,"low":538.499,"close":538.499,"volume":0.017999999225139618},{"timestamp":1742397960000,"open":537.937,"high":538.437,"low":537.915,"close":538.437,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":537.904,"high":538.459,"low":537.904,"close":537.937,"volume":0.06300000101327896},{"timestamp":1742398080000,"open":538.448,"high":538.448,"low":537.499,"close":537.499,"volume":0.16200000047683716},{"timestamp":1742398140000,"open":537.926,"high":537.937,"low":537.393,"close":537.937,"volume":0.0989999994635582},{"timestamp":1742398200000,"open":537.915,"high":537.915,"low":537.437,"close":537.915,"volume":0.04500000178813934},{"timestamp":1742398260000,"open":537.415,"high":537.415,"low":537.415,"close":537.415,"volume":0.017999999225139618},{"timestamp":1742398380000,"open":537.915,"high":537.959,"low":537.393,"close":537.959,"volume":0.06300000101327896},{"timestamp":1742398440000,"open":537.459,"high":537.948,"low":537.426,"close":537.426,"volume":0.09000000357627869},{"timestamp":1742398500000,"open":537.882,"high":537.915,"low":537.404,"close":537.871,"volume":0.12600000202655792},{"timestamp":1742398560000,"open":537.437,"high":537.926,"low":537.415,"close":537.893,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":537.393,"high":537.393,"low":537.393,"close":537.393,"volume":0.017999999225139618},{"timestamp":1742398740000,"open":537.893,"high":537.893,"low":537.893,"close":537.893,"volume":0.017999999225139618},{"timestamp":1742398800000,"open":537.915,"high":538.415,"low":537.893,"close":537.937,"volume":0.09000000357627869},{"timestamp":1742398860000,"open":538.499,"high":538.499,"low":537.893,"close":538.459,"volume":0.2070000022649765},{"timestamp":1742398920000,"open":537.926,"high":538.404,"low":537.915,"close":537.915,"volume":0.05400000140070915},{"timestamp":1742398980000,"open":538.371,"high":538.371,"low":538.371,"close":538.371,"volume":0.017999999225139618},{"timestamp":1742399040000,"open":537.915,"high":538.371,"low":537.915,"close":538.371,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":537.915,"high":537.915,"low":537.915,"close":537.915,"volume":0.017999999225139618},{"timestamp":1742399160000,"open":538.393,"high":538.448,"low":537.937,"close":538.415,"volume":0.09000000357627869},{"timestamp":1742399220000,"open":537.959,"high":538.499,"low":537.871,"close":538.415,"volume":0.18000000715255737},{"timestamp":1742399280000,"open":538.871,"high":539.499,"low":538.393,"close":538.948,"volume":0.26100000739097595},{"timestamp":1742399340000,"open":538.404,"high":538.915,"low":538.404,"close":538.915,"volume":0.07199999690055847},{"timestamp":1742399400000,"open":537.926,"high":538.437,"low":537.371,"close":537.371,"volume":0.18000000715255737},{"timestamp":1742399460000,"open":537.926,"high":537.926,"low":537.371,"close":537.371,"volume":0.035999998450279236},{"timestamp":1742399520000,"open":537.904,"high":537.926,"low":537.371,"close":537.393,"volume":0.07199999690055847},{"timestamp":1742399580000,"open":537.893,"high":537.926,"low":537.371,"close":537.371,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":537.959,"high":537.959,"low":537.426,"close":537.426,"volume":0.035999998450279236},{"timestamp":1742399700000,"open":537.999,"high":537.999,"low":537.404,"close":537.404,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":537.904,"high":537.904,"low":537.404,"close":537.404,"volume":0.035999998450279236},{"timestamp":1742399820000,"open":537.937,"high":537.937,"low":537.937,"close":537.937,"volume":0.017999999225139618},{"timestamp":1742399880000,"open":537.415,"high":537.926,"low":537.415,"close":537.882,"volume":0.14399999380111694},{"timestamp":1742399940000,"open":537.426,"high":537.871,"low":537.426,"close":537.871,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":537.937,"high":537.937,"low":537.393,"close":537.893,"volume":0.04500000178813934},{"timestamp":1742400060000,"open":537.404,"high":537.893,"low":536.371,"close":536.915,"volume":0.12600000202655792},{"timestamp":1742400120000,"open":536.393,"high":536.948,"low":536.371,"close":536.426,"volume":0.12600000202655792},{"timestamp":1742400180000,"open":536.959,"high":536.999,"low":536.393,"close":536.999,"volume":0.1889999955892563},{"timestamp":1742400240000,"open":536.499,"high":536.999,"low":536.393,"close":536.426,"volume":0.16200000047683716},{"timestamp":1742400300000,"open":536.959,"high":536.959,"low":536.459,"close":536.459,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":536.882,"high":536.926,"low":536.459,"close":536.904,"volume":0.06300000101327896},{"timestamp":1742400420000,"open":536.382,"high":536.893,"low":536.382,"close":536.448,"volume":0.09000000357627869},{"timestamp":1742400480000,"open":536.893,"high":536.937,"low":536.404,"close":536.437,"volume":0.14399999380111694},{"timestamp":1742400540000,"open":536.959,"high":536.999,"low":536.393,"close":536.999,"volume":0.14399999380111694},{"timestamp":1742400600000,"open":536.426,"high":536.999,"low":536.404,"close":536.426,"volume":0.17100000381469727},{"timestamp":1742400660000,"open":536.904,"high":536.904,"low":536.893,"close":536.893,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":536.948,"high":537.448,"low":536.371,"close":536.371,"volume":0.11699999868869781},{"timestamp":1742400780000,"open":536.882,"high":536.948,"low":536.404,"close":536.404,"volume":0.14399999380111694},{"timestamp":1742400840000,"open":536.904,"high":536.926,"low":536.382,"close":536.915,"volume":0.16200000047683716},{"timestamp":1742400900000,"open":536.393,"high":536.959,"low":535.904,"close":535.959,"volume":0.296999990940094},{"timestamp":1742400960000,"open":536.371,"high":536.426,"low":535.893,"close":535.893,"volume":0.04500000178813934},{"timestamp":1742401020000,"open":536.393,"high":536.499,"low":535.893,"close":536.371,"volume":0.0989999994635582},{"timestamp":1742401200000,"open":535.893,"high":535.893,"low":535.893,"close":535.893,"volume":0.017999999225139618},{"timestamp":1742401260000,"open":536.393,"high":536.393,"low":535.871,"close":535.893,"volume":0.07199999690055847},{"timestamp":1742401320000,"open":536.404,"high":536.948,"low":535.882,"close":536.948,"volume":0.16200000047683716},{"timestamp":1742401380000,"open":536.404,"high":536.937,"low":536.371,"close":536.404,"volume":0.12600000202655792},{"timestamp":1742401440000,"open":536.999,"high":536.999,"low":536.404,"close":536.404,"volume":0.07199999690055847},{"timestamp":1742401500000,"open":536.959,"high":536.959,"low":536.371,"close":536.448,"volume":0.08100000023841858},{"timestamp":1742401560000,"open":536.999,"high":536.999,"low":536.426,"close":536.448,"volume":0.14399999380111694},{"timestamp":1742401620000,"open":536.948,"high":536.948,"low":536.404,"close":536.437,"volume":0.14399999380111694},{"timestamp":1742401680000,"open":536.871,"high":536.999,"low":536.371,"close":536.904,"volume":0.25200000405311584},{"timestamp":1742401740000,"open":536.499,"high":536.948,"low":536.382,"close":536.904,"volume":0.1889999955892563}]