[{"timestamp":1742391000000,"open":291.707,"high":291.767,"low":291.707,"close":291.767,"volume":0.014100000262260437},{"timestamp":1742391180000,"open":291.247,"high":292.076,"low":291.247,"close":292.076,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":292.996,"high":292.996,"low":292.127,"close":292.127,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":292.987,"high":293.316,"low":292.986,"close":292.986,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":292.987,"high":292.987,"low":292.986,"close":292.986,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":292.987,"high":292.987,"low":292.987,"close":292.987,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":293.206,"high":293.206,"low":292.127,"close":292.127,"volume":0.027300000190734863},{"timestamp":1742391780000,"open":292.356,"high":292.356,"low":292.127,"close":292.127,"volume":0.014100000262260437},{"timestamp":1742391840000,"open":292.127,"high":292.347,"low":292.127,"close":292.347,"volume":0.014100000262260437},{"timestamp":1742391900000,"open":292.347,"high":292.347,"low":292.346,"close":292.346,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":292.346,"high":292.567,"low":292.346,"close":292.567,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":292.567,"high":292.567,"low":292.566,"close":292.566,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":292.567,"high":292.637,"low":292.566,"close":292.567,"volume":0.05460000038146973},{"timestamp":1742392200000,"open":292.986,"high":293.306,"low":292.567,"close":293.226,"volume":0.08820000290870667},{"timestamp":1742392260000,"open":292.567,"high":293.546,"low":292.566,"close":293.186,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":293.516,"high":293.516,"low":293.516,"close":293.516,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":293.516,"high":293.516,"low":293.516,"close":293.516,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":293.546,"high":293.736,"low":293.546,"close":293.736,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":293.807,"high":293.807,"low":293.807,"close":293.807,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":293.837,"high":293.837,"low":293.837,"close":293.837,"volume":0.0008999999845400453},{"timestamp":1742392800000,"open":293.837,"high":293.837,"low":293.516,"close":293.517,"volume":0.08489999920129776},{"timestamp":1742392920000,"open":293.517,"high":293.557,"low":293.517,"close":293.557,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":293.517,"high":293.517,"low":293.516,"close":293.516,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":293.586,"high":293.586,"low":293.586,"close":293.586,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":293.606,"high":293.747,"low":293.606,"close":293.747,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":293.586,"high":293.587,"low":293.526,"close":293.526,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":293.547,"high":293.616,"low":293.547,"close":293.616,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":293.617,"high":293.766,"low":293.566,"close":293.566,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":293.567,"high":293.567,"low":293.386,"close":293.386,"volume":0.03539999946951866},{"timestamp":1742393460000,"open":293.366,"high":293.436,"low":293.366,"close":293.436,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":293.436,"high":293.437,"low":293.436,"close":293.437,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":293.467,"high":293.467,"low":293.466,"close":293.466,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":293.467,"high":293.467,"low":293.436,"close":293.436,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":293.436,"high":293.437,"low":293.436,"close":293.437,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":293.506,"high":293.506,"low":293.136,"close":293.136,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":293.137,"high":293.137,"low":293.136,"close":293.136,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":293.136,"high":293.136,"low":292.936,"close":292.937,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":292.937,"high":292.957,"low":292.937,"close":292.957,"volume":0.014100000262260437},{"timestamp":1742394060000,"open":292.956,"high":292.956,"low":292.956,"close":292.956,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":292.956,"high":292.957,"low":292.956,"close":292.957,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":292.977,"high":292.997,"low":292.977,"close":292.997,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":292.996,"high":292.997,"low":292.996,"close":292.997,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":292.997,"high":292.997,"low":292.996,"close":292.996,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":293.096,"high":293.096,"low":293.096,"close":293.096,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":293.016,"high":293.086,"low":293.016,"close":293.086,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":292.927,"high":292.927,"low":292.916,"close":292.916,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":292.917,"high":292.917,"low":292.917,"close":292.917,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":292.767,"high":293.017,"low":292.767,"close":293.017,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":292.966,"high":292.966,"low":292.876,"close":292.876,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":292.877,"high":292.877,"low":292.677,"close":292.707,"volume":0.03629999980330467},{"timestamp":1742394840000,"open":292.706,"high":292.706,"low":292.706,"close":292.706,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":292.706,"high":292.717,"low":292.706,"close":292.717,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":292.716,"high":292.716,"low":292.716,"close":292.716,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":292.716,"high":292.716,"low":292.716,"close":292.716,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":292.736,"high":292.736,"low":292.657,"close":292.657,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":292.656,"high":292.656,"low":292.656,"close":292.656,"volume":0.017999999225139618},{"timestamp":1742395320000,"open":292.467,"high":292.467,"low":292.467,"close":292.467,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":292.516,"high":292.577,"low":292.516,"close":292.577,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":292.556,"high":292.556,"low":292.466,"close":292.497,"volume":0.053700000047683716},{"timestamp":1742395500000,"open":292.607,"high":292.607,"low":292.607,"close":292.607,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":292.796,"high":292.796,"low":292.606,"close":292.777,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":292.776,"high":292.807,"low":292.466,"close":292.466,"volume":0.08820000290870667},{"timestamp":1742395860000,"open":292.466,"high":292.466,"low":292.466,"close":292.466,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":292.466,"high":292.467,"low":292.466,"close":292.467,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":292.467,"high":292.536,"low":292.367,"close":292.447,"volume":0.09239999949932098},{"timestamp":1742396100000,"open":292.557,"high":292.557,"low":292.447,"close":292.447,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":292.456,"high":292.456,"low":292.456,"close":292.456,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":292.507,"high":292.517,"low":292.507,"close":292.517,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":292.516,"high":292.647,"low":292.516,"close":292.647,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":292.646,"high":292.646,"low":292.596,"close":292.596,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":292.597,"high":292.777,"low":292.597,"close":292.726,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":292.746,"high":292.746,"low":292.746,"close":292.746,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":292.796,"high":292.847,"low":292.796,"close":292.847,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":292.846,"high":292.847,"low":292.846,"close":292.847,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":292.847,"high":292.847,"low":292.846,"close":292.846,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":292.846,"high":292.847,"low":292.846,"close":292.847,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":292.846,"high":292.936,"low":292.846,"close":292.936,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":292.956,"high":292.956,"low":292.956,"close":292.956,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":292.936,"high":292.996,"low":292.936,"close":292.996,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":293.066,"high":293.066,"low":292.996,"close":292.997,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":292.997,"high":292.997,"low":292.997,"close":292.997,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":293.016,"high":293.016,"low":293.016,"close":293.016,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":293.016,"high":293.017,"low":293.016,"close":293.017,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":293.057,"high":293.347,"low":293.057,"close":293.347,"volume":0.10559999942779541},{"timestamp":1742397300000,"open":293.346,"high":293.346,"low":293.256,"close":293.256,"volume":0.061799999326467514},{"timestamp":1742397360000,"open":293.256,"high":293.256,"low":293.256,"close":293.256,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":293.017,"high":293.017,"low":292.996,"close":292.996,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":292.926,"high":292.927,"low":292.926,"close":292.927,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":292.926,"high":292.927,"low":292.726,"close":292.727,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":292.726,"high":293.297,"low":292.726,"close":293.297,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":293.296,"high":293.317,"low":293.296,"close":293.317,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":293.517,"high":293.747,"low":293.317,"close":293.507,"volume":0.15839999914169312},{"timestamp":1742397780000,"open":293.506,"high":293.637,"low":293.506,"close":293.637,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":293.637,"high":293.637,"low":293.297,"close":293.297,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":293.297,"high":293.366,"low":293.117,"close":293.237,"volume":0.10559999942779541},{"timestamp":1742397960000,"open":293.236,"high":293.237,"low":293.236,"close":293.236,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":293.237,"high":293.237,"low":293.236,"close":293.236,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":293.237,"high":293.237,"low":293.077,"close":293.077,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":293.087,"high":293.087,"low":293.086,"close":293.086,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":293.087,"high":293.217,"low":293.077,"close":293.077,"volume":0.10140000283718109},{"timestamp":1742398260000,"open":293.076,"high":293.076,"low":293.076,"close":293.076,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":293.077,"high":293.077,"low":293.077,"close":293.077,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":293.077,"high":293.077,"low":293.076,"close":293.076,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":293.077,"high":293.077,"low":293.077,"close":293.077,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":293.096,"high":293.106,"low":293.096,"close":293.106,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":293.117,"high":293.187,"low":293.116,"close":293.116,"volume":0.11879999935626984},{"timestamp":1742398800000,"open":293.116,"high":293.117,"low":293.116,"close":293.117,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":293.116,"high":293.116,"low":292.667,"close":292.667,"volume":0.11879999935626984},{"timestamp":1742398920000,"open":292.666,"high":292.677,"low":292.666,"close":292.677,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":292.677,"high":292.677,"low":292.676,"close":292.676,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":292.666,"high":292.667,"low":292.666,"close":292.667,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":292.667,"high":293.047,"low":292.667,"close":292.977,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":292.977,"high":292.977,"low":292.976,"close":292.976,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":293.056,"high":293.057,"low":292.976,"close":293.057,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":293.066,"high":293.066,"low":293.066,"close":293.066,"volume":0.0008999999845400453},{"timestamp":1742399400000,"open":293.066,"high":293.227,"low":293.066,"close":293.227,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":293.226,"high":293.287,"low":293.226,"close":293.286,"volume":0.05460000038146973},{"timestamp":1742399520000,"open":293.286,"high":293.727,"low":293.286,"close":293.727,"volume":0.1469999998807907},{"timestamp":1742399580000,"open":293.606,"high":293.737,"low":293.606,"close":293.737,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":293.736,"high":293.737,"low":293.736,"close":293.737,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":293.616,"high":293.636,"low":293.546,"close":293.636,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":293.636,"high":293.636,"low":293.636,"close":293.636,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":293.637,"high":293.637,"low":293.637,"close":293.637,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":293.756,"high":293.756,"low":293.756,"close":293.756,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":293.666,"high":293.666,"low":293.546,"close":293.547,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":293.757,"high":293.757,"low":293.757,"close":293.757,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":293.826,"high":293.936,"low":293.826,"close":293.936,"volume":0.027300000190734863},{"timestamp":1742400360000,"open":294.087,"high":294.087,"low":293.937,"close":293.997,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":293.986,"high":293.997,"low":293.986,"close":293.997,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":294.036,"high":294.157,"low":294.036,"close":294.157,"volume":0.06960000097751617},{"timestamp":1742400660000,"open":294.087,"high":294.087,"low":293.996,"close":293.996,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":293.996,"high":293.996,"low":293.786,"close":293.786,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":293.727,"high":293.727,"low":293.726,"close":293.726,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":293.787,"high":293.796,"low":293.787,"close":293.796,"volume":0.014100000262260437},{"timestamp":1742400900000,"open":293.727,"high":293.727,"low":293.636,"close":293.637,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":293.647,"high":293.647,"low":293.466,"close":293.466,"volume":0.11969999969005585},{"timestamp":1742401020000,"open":293.587,"high":293.587,"low":293.467,"close":293.586,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":293.586,"high":293.687,"low":293.467,"close":293.687,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":293.706,"high":293.747,"low":293.706,"close":293.746,"volume":0.053700000047683716},{"timestamp":1742401200000,"open":293.686,"high":293.686,"low":293.427,"close":293.437,"volume":0.14100000262260437},{"timestamp":1742401260000,"open":293.427,"high":293.457,"low":293.427,"close":293.457,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":293.427,"high":293.457,"low":293.427,"close":293.457,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":293.457,"high":293.457,"low":293.457,"close":293.457,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":293.457,"high":293.457,"low":293.457,"close":293.457,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":293.457,"high":293.457,"low":293.456,"close":293.457,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":293.507,"high":293.536,"low":293.506,"close":293.536,"volume":0.08009999990463257},{"timestamp":1742401860000,"open":293.536,"high":293.547,"low":293.536,"close":293.546,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":293.546,"high":293.546,"low":293.546,"close":293.546,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":293.567,"high":293.717,"low":293.567,"close":293.717,"volume":0.08009999990463257},{"timestamp":1742402040000,"open":293.717,"high":293.717,"low":293.606,"close":293.657,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":293.666,"high":293.737,"low":293.666,"close":293.736,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":293.736,"high":293.766,"low":293.697,"close":293.697,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":293.697,"high":293.697,"low":293.656,"close":293.657,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":293.657,"high":293.657,"low":293.657,"close":293.657,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":293.656,"high":293.656,"low":293.466,"close":293.466,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":293.537,"high":293.537,"low":293.536,"close":293.536,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":293.537,"high":293.636,"low":293.537,"close":293.636,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":293.637,"high":293.637,"low":293.457,"close":293.466,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":293.467,"high":293.467,"low":293.466,"close":293.466,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":293.436,"high":293.477,"low":293.436,"close":293.477,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":293.477,"high":293.477,"low":293.477,"close":293.477,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":293.476,"high":293.476,"low":293.476,"close":293.476,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":293.477,"high":293.477,"low":293.477,"close":293.477,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":293.606,"high":293.606,"low":293.606,"close":293.606,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":293.646,"high":293.647,"low":293.646,"close":293.647,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":293.656,"high":293.677,"low":293.656,"close":293.677,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":293.677,"high":293.677,"low":293.606,"close":293.607,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":293.476,"high":293.487,"low":293.476,"close":293.486,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":293.376,"high":293.376,"low":293.056,"close":293.266,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":293.276,"high":293.316,"low":293.276,"close":293.316,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":293.296,"high":293.296,"low":293.277,"close":293.296,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":293.057,"high":293.127,"low":293.057,"close":293.127,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":293.127,"high":293.127,"low":292.896,"close":292.896,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":292.897,"high":292.897,"low":292.897,"close":292.897,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":292.657,"high":292.657,"low":292.656,"close":292.656,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":292.656,"high":292.656,"low":292.327,"close":292.417,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":292.456,"high":292.516,"low":292.416,"close":292.516,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":292.496,"high":292.497,"low":292.496,"close":292.497,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":292.417,"high":292.417,"low":292.417,"close":292.417,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":292.346,"high":292.356,"low":292.346,"close":292.356,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":292.357,"high":292.387,"low":292.267,"close":292.387,"volume":0.07500000298023224},{"timestamp":1742404320000,"open":292.426,"high":292.426,"low":292.107,"close":292.107,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":292.107,"high":292.216,"low":291.916,"close":291.917,"volume":0.13199999928474426},{"timestamp":1742404440000,"open":291.916,"high":291.916,"low":291.886,"close":291.887,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":291.787,"high":291.787,"low":291.766,"close":291.766,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":291.946,"high":291.947,"low":291.696,"close":291.746,"volume":0.11550000309944153},{"timestamp":1742404620000,"open":291.697,"high":291.836,"low":291.697,"close":291.836,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":291.847,"high":292.067,"low":291.646,"close":291.956,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":292.037,"high":292.146,"low":292.037,"close":292.146,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":292.197,"high":292.207,"low":292.197,"close":292.207,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":292.146,"high":292.227,"low":292.146,"close":292.227,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":292.237,"high":292.286,"low":292.237,"close":292.286,"volume":0.08100000023841858},{"timestamp":1742404980000,"open":292.337,"high":292.347,"low":292.337,"close":292.347,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":292.257,"high":292.257,"low":292.157,"close":292.157,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":292.147,"high":292.177,"low":291.977,"close":291.977,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":291.976,"high":291.977,"low":291.976,"close":291.977,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":291.976,"high":291.976,"low":291.976,"close":291.976,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":291.847,"high":291.847,"low":291.846,"close":291.846,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":291.847,"high":291.927,"low":291.846,"close":291.846,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":291.776,"high":291.776,"low":291.776,"close":291.776,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":291.717,"high":291.866,"low":291.717,"close":291.797,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":291.797,"high":291.817,"low":291.717,"close":291.816,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":291.816,"high":291.817,"low":291.816,"close":291.817,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":291.817,"high":291.826,"low":291.716,"close":291.826,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":291.857,"high":291.867,"low":291.856,"close":291.867,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":291.896,"high":292.077,"low":291.896,"close":292.077,"volume":0.13199999928474426},{"timestamp":1742405940000,"open":292.076,"high":292.107,"low":292.076,"close":292.107,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":292.127,"high":292.127,"low":291.956,"close":291.956,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":291.956,"high":291.957,"low":291.847,"close":291.957,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":291.957,"high":291.957,"low":291.737,"close":291.737,"volume":0.07500000298023224},{"timestamp":1742406180000,"open":291.777,"high":291.777,"low":291.736,"close":291.736,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":291.737,"high":291.737,"low":291.686,"close":291.697,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":291.696,"high":291.696,"low":291.556,"close":291.556,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":291.556,"high":291.556,"low":291.457,"close":291.457,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":291.457,"high":291.457,"low":291.366,"close":291.397,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":291.397,"high":291.397,"low":290.986,"close":290.986,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":290.987,"high":290.987,"low":290.986,"close":290.987,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":291.106,"high":291.106,"low":291.106,"close":291.106,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":291.007,"high":291.036,"low":291.007,"close":291.036,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":291.286,"high":291.297,"low":291.277,"close":291.297,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":291.036,"high":291.087,"low":291.036,"close":291.036,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":291.097,"high":291.226,"low":291.037,"close":291.226,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":291.227,"high":291.227,"low":291.227,"close":291.227,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":291.226,"high":291.226,"low":291.226,"close":291.226,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":291.226,"high":291.226,"low":291.226,"close":291.226,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":291.227,"high":291.227,"low":290.906,"close":290.906,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":290.907,"high":290.907,"low":290.907,"close":290.907,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":290.907,"high":290.907,"low":289.337,"close":290.126,"volume":0.19439999759197235},{"timestamp":1742407260000,"open":290.326,"high":290.787,"low":290.326,"close":290.787,"volume":0.0017999999690800905},{"timestamp":1742407320000,"open":290.096,"high":291.147,"low":290.096,"close":291.147,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":291.337,"high":291.346,"low":291.336,"close":291.346,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":291.357,"high":291.357,"low":291.346,"close":291.356,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":291.437,"high":291.447,"low":291.436,"close":291.437,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":291.446,"high":291.447,"low":291.267,"close":291.287,"volume":0.05849999934434891},{"timestamp":1742407620000,"open":291.296,"high":291.507,"low":291.296,"close":291.507,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":291.516,"high":291.596,"low":291.516,"close":291.596,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":291.606,"high":291.607,"low":291.606,"close":291.607,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":291.857,"high":291.897,"low":291.857,"close":291.897,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":291.897,"high":291.897,"low":291.897,"close":291.897,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":291.896,"high":291.957,"low":291.677,"close":291.746,"volume":0.11550000309944153},{"timestamp":1742408040000,"open":291.746,"high":291.746,"low":291.746,"close":291.746,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":291.747,"high":291.757,"low":291.747,"close":291.756,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":291.766,"high":291.776,"low":291.766,"close":291.776,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":291.776,"high":291.777,"low":291.676,"close":291.696,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":291.706,"high":291.727,"low":291.706,"close":291.727,"volume":0.027300000190734863},{"timestamp":1742408340000,"open":291.737,"high":291.756,"low":291.367,"close":291.367,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":291.587,"high":291.607,"low":291.586,"close":291.606,"volume":0.06689999997615814},{"timestamp":1742408460000,"open":291.597,"high":291.597,"low":291.597,"close":291.597,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":291.607,"high":291.617,"low":291.607,"close":291.617,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":291.596,"high":291.617,"low":291.596,"close":291.597,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":291.456,"high":291.456,"low":291.237,"close":291.256,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":291.256,"high":291.347,"low":291.256,"close":291.347,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":291.347,"high":291.347,"low":291.347,"close":291.347,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":291.346,"high":291.346,"low":291.176,"close":291.196,"volume":0.061799999326467514},{"timestamp":1742409000000,"open":291.237,"high":291.697,"low":291.237,"close":291.657,"volume":0.15600000321865082},{"timestamp":1742409060000,"open":291.657,"high":291.747,"low":291.656,"close":291.747,"volume":0.05460000038146973},{"timestamp":1742409120000,"open":291.756,"high":292.067,"low":291.756,"close":292.066,"volume":0.094200000166893},{"timestamp":1742409180000,"open":292.076,"high":292.097,"low":291.896,"close":291.896,"volume":0.08910000324249268},{"timestamp":1742409240000,"open":291.897,"high":291.897,"low":291.736,"close":291.736,"volume":0.04859999939799309},{"timestamp":1742409300000,"open":291.736,"high":291.876,"low":291.736,"close":291.876,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":291.877,"high":291.877,"low":291.826,"close":291.876,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":291.886,"high":291.907,"low":291.886,"close":291.907,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":291.917,"high":291.927,"low":291.736,"close":291.737,"volume":0.06360000371932983},{"timestamp":1742409540000,"open":291.736,"high":291.736,"low":291.197,"close":291.596,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":291.456,"high":291.456,"low":291.456,"close":291.456,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":291.326,"high":291.607,"low":290.866,"close":291.606,"volume":0.10559999942779541},{"timestamp":1742409720000,"open":291.777,"high":291.936,"low":291.766,"close":291.766,"volume":0.05040000006556511},{"timestamp":1742409780000,"open":291.776,"high":291.816,"low":291.776,"close":291.816,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":291.857,"high":292.167,"low":291.856,"close":292.167,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":291.986,"high":292.176,"low":291.856,"close":291.856,"volume":0.08489999920129776},{"timestamp":1742409960000,"open":291.856,"high":291.856,"low":291.846,"close":291.847,"volume":0.03539999946951866},{"timestamp":1742410020000,"open":291.856,"high":291.856,"low":291.856,"close":291.856,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":291.847,"high":291.866,"low":291.847,"close":291.866,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":291.877,"high":291.897,"low":291.876,"close":291.897,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":291.897,"high":291.907,"low":291.897,"close":291.907,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":292.207,"high":292.346,"low":292.207,"close":292.346,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":292.367,"high":292.707,"low":292.367,"close":292.707,"volume":0.11010000109672546},{"timestamp":1742410440000,"open":292.717,"high":292.717,"low":292.616,"close":292.616,"volume":0.06270000338554382},{"timestamp":1742410500000,"open":292.617,"high":292.617,"low":292.476,"close":292.477,"volume":0.08820000290870667},{"timestamp":1742410560000,"open":292.526,"high":292.556,"low":292.476,"close":292.556,"volume":0.09510000050067902},{"timestamp":1742410620000,"open":292.567,"high":292.576,"low":292.567,"close":292.576,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":292.557,"high":292.557,"low":292.467,"close":292.467,"volume":0.03539999946951866},{"timestamp":1742410740000,"open":292.556,"high":292.556,"low":292.467,"close":292.467,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":292.577,"high":292.606,"low":292.577,"close":292.606,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":292.607,"high":292.607,"low":292.607,"close":292.607,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":292.606,"high":292.637,"low":292.606,"close":292.637,"volume":0.01590000092983246},{"timestamp":1742410980000,"open":292.826,"high":293.127,"low":292.826,"close":293.116,"volume":0.093299999833107},{"timestamp":1742411040000,"open":293.127,"high":293.206,"low":293.126,"close":293.206,"volume":0.014999999664723873},{"timestamp":1742411100000,"open":293.377,"high":293.607,"low":293.377,"close":293.607,"volume":0.04410000145435333},{"timestamp":1742411160000,"open":293.606,"high":293.606,"low":293.547,"close":293.547,"volume":0.00989999994635582},{"timestamp":1742411220000,"open":293.476,"high":293.617,"low":293.476,"close":293.617,"volume":0.06870000064373016},{"timestamp":1742411280000,"open":293.617,"high":293.626,"low":293.617,"close":293.626,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":293.677,"high":294.017,"low":293.677,"close":294.017,"volume":0.15600000321865082},{"timestamp":1742411400000,"open":294.016,"high":294.027,"low":294.016,"close":294.027,"volume":0.04050000011920929},{"timestamp":1742411460000,"open":294.046,"high":294.207,"low":294.046,"close":294.066,"volume":0.15870000422000885},{"timestamp":1742411520000,"open":294.067,"high":294.067,"low":293.886,"close":293.886,"volume":0.13259999454021454},{"timestamp":1742411580000,"open":293.887,"high":293.887,"low":293.886,"close":293.886,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":293.927,"high":294.137,"low":293.926,"close":294.136,"volume":0.1347000002861023},{"timestamp":1742411700000,"open":294.147,"high":294.147,"low":294.037,"close":294.037,"volume":0.023099999874830246},{"timestamp":1742411760000,"open":294.037,"high":294.037,"low":293.856,"close":293.856,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":293.966,"high":293.967,"low":293.706,"close":293.706,"volume":0.1542000025510788},{"timestamp":1742411880000,"open":293.666,"high":293.887,"low":293.666,"close":293.887,"volume":0.10649999976158142},{"timestamp":1742411940000,"open":293.797,"high":293.907,"low":293.796,"close":293.907,"volume":0.05460000038146973},{"timestamp":1742412000000,"open":293.797,"high":293.956,"low":293.796,"close":293.797,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":293.807,"high":293.807,"low":293.686,"close":293.686,"volume":0.0494999997317791},{"timestamp":1742412120000,"open":293.606,"high":293.706,"low":293.606,"close":293.706,"volume":0.014100000262260437},{"timestamp":1742412180000,"open":293.706,"high":293.706,"low":293.536,"close":293.537,"volume":0.14669999480247498},{"timestamp":1742412240000,"open":293.517,"high":293.627,"low":293.516,"close":293.627,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":293.627,"high":293.627,"low":293.447,"close":293.447,"volume":0.1103999987244606},{"timestamp":1742412360000,"open":293.417,"high":293.447,"low":293.126,"close":293.357,"volume":0.1023000031709671},{"timestamp":1742412420000,"open":293.237,"high":293.256,"low":293.057,"close":293.147,"volume":0.17249999940395355},{"timestamp":1742412480000,"open":293.147,"high":293.457,"low":293.136,"close":293.136,"volume":0.27149999141693115},{"timestamp":1742412540000,"open":293.137,"high":293.336,"low":293.136,"close":293.336,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":293.336,"high":293.686,"low":293.336,"close":293.556,"volume":0.17339999973773956},{"timestamp":1742412660000,"open":293.557,"high":293.607,"low":293.376,"close":293.377,"volume":0.1542000025510788},{"timestamp":1742412720000,"open":293.606,"high":293.607,"low":293.377,"close":293.586,"volume":0.10649999976158142},{"timestamp":1742412780000,"open":293.797,"high":293.857,"low":293.596,"close":293.857,"volume":0.08910000324249268},{"timestamp":1742412840000,"open":293.857,"high":294.056,"low":293.857,"close":293.866,"volume":0.08910000324249268},{"timestamp":1742412900000,"open":294.056,"high":294.056,"low":293.547,"close":293.547,"volume":0.08820000290870667},{"timestamp":1742412960000,"open":293.547,"high":293.647,"low":293.547,"close":293.647,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":293.647,"high":293.837,"low":293.647,"close":293.837,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":293.996,"high":293.996,"low":293.866,"close":293.867,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":293.857,"high":293.857,"low":293.666,"close":293.667,"volume":0.08820000290870667},{"timestamp":1742413200000,"open":293.677,"high":293.777,"low":293.646,"close":293.777,"volume":0.11460000276565552},{"timestamp":1742413260000,"open":293.776,"high":294.257,"low":293.776,"close":294.206,"volume":0.2526000142097473},{"timestamp":1742413320000,"open":294.216,"high":294.227,"low":293.986,"close":294.097,"volume":0.05460000038146973},{"timestamp":1742413380000,"open":294.096,"high":294.097,"low":293.986,"close":293.987,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":293.986,"high":294.247,"low":293.816,"close":294.217,"volume":0.21570000052452087},{"timestamp":1742413500000,"open":294.247,"high":294.846,"low":294.247,"close":294.846,"volume":0.1460999995470047},{"timestamp":1742413560000,"open":294.796,"high":294.796,"low":294.726,"close":294.727,"volume":0.11460000276565552},{"timestamp":1742413620000,"open":294.726,"high":294.727,"low":294.527,"close":294.687,"volume":0.2856000065803528},{"timestamp":1742413680000,"open":294.686,"high":294.757,"low":294.526,"close":294.707,"volume":0.1875},{"timestamp":1742413740000,"open":294.837,"high":294.987,"low":294.626,"close":294.636,"volume":0.16169999539852142},{"timestamp":1742413800000,"open":294.487,"high":294.507,"low":293.786,"close":294.297,"volume":0.17669999599456787},{"timestamp":1742413860000,"open":294.296,"high":294.296,"low":293.836,"close":293.866,"volume":0.375},{"timestamp":1742413920000,"open":294.096,"high":294.226,"low":293.986,"close":294.006,"volume":0.12330000102519989},{"timestamp":1742413980000,"open":294.006,"high":294.057,"low":293.916,"close":293.977,"volume":0.12060000002384186},{"timestamp":1742414040000,"open":293.976,"high":294.106,"low":293.976,"close":294.046,"volume":0.1761000007390976},{"timestamp":1742414100000,"open":294.047,"high":294.127,"low":293.976,"close":293.977,"volume":0.490200012922287},{"timestamp":1742414160000,"open":293.976,"high":294.006,"low":293.836,"close":293.977,"volume":0.1923000067472458},{"timestamp":1742414220000,"open":293.976,"high":294.066,"low":293.926,"close":294.066,"volume":0.23849999904632568},{"timestamp":1742414280000,"open":294.066,"high":294.347,"low":294.066,"close":294.176,"volume":0.41100001335144043},{"timestamp":1742414340000,"open":294.177,"high":294.397,"low":293.306,"close":293.306,"volume":0.5751000046730042}]