[{"timestamp":1742391000000,"open":293.399,"high":295.369,"low":293.399,"close":295.109,"volume":0.1469999998807907},{"timestamp":1742391060000,"open":295.229,"high":295.269,"low":295.229,"close":295.269,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":295.619,"high":295.619,"low":295.269,"close":295.289,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":295.689,"high":295.779,"low":295.339,"close":295.779,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":296.199,"high":296.769,"low":294.759,"close":294.759,"volume":0.1875},{"timestamp":1742391300000,"open":294.759,"high":295.529,"low":294.759,"close":295.529,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":295.529,"high":295.529,"low":294.319,"close":294.319,"volume":0.1509000062942505},{"timestamp":1742391420000,"open":294.319,"high":295.479,"low":294.319,"close":295.479,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":294.319,"high":295.199,"low":294.319,"close":295.199,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":295.199,"high":295.199,"low":295.199,"close":295.199,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":295.199,"high":295.199,"low":294.319,"close":294.319,"volume":0.022199999541044235},{"timestamp":1742391660000,"open":294.319,"high":294.889,"low":294.319,"close":294.879,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":294.039,"high":295.249,"low":294.039,"close":295.249,"volume":0.053700000047683716},{"timestamp":1742391780000,"open":295.269,"high":295.269,"low":295.269,"close":295.269,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":294.499,"high":295.565,"low":294.499,"close":294.499,"volume":0.027300000190734863},{"timestamp":1742391900000,"open":295.565,"high":295.565,"low":294.719,"close":294.729,"volume":0.014999999664723873},{"timestamp":1742391960000,"open":295.619,"high":295.619,"low":294.719,"close":294.719,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":294.729,"high":295.679,"low":294.719,"close":295.519,"volume":0.13289999961853027},{"timestamp":1742392080000,"open":294.719,"high":294.719,"low":294.719,"close":294.719,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":295.209,"high":295.489,"low":294.719,"close":295.099,"volume":0.1875},{"timestamp":1742392200000,"open":294.829,"high":294.929,"low":294.829,"close":294.829,"volume":0.014999999664723873},{"timestamp":1742392260000,"open":294.829,"high":294.829,"low":294.629,"close":294.629,"volume":0.11460000276565552},{"timestamp":1742392320000,"open":294.599,"high":294.599,"low":294.499,"close":294.559,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":294.239,"high":294.639,"low":294.239,"close":294.239,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":294.119,"high":294.959,"low":294.119,"close":294.119,"volume":0.10140000283718109},{"timestamp":1742392500000,"open":294.979,"high":295.409,"low":294.979,"close":295.039,"volume":0.13289999961853027},{"timestamp":1742392560000,"open":295.479,"high":295.479,"low":294.389,"close":295.289,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":295.379,"high":295.399,"low":295.289,"close":295.399,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":295.459,"high":295.459,"low":294.389,"close":295.219,"volume":0.07500000298023224},{"timestamp":1742392740000,"open":295.219,"high":295.219,"low":294.389,"close":295.219,"volume":0.14190000295639038},{"timestamp":1742392800000,"open":295.219,"high":295.219,"low":294.329,"close":294.329,"volume":0.10140000283718109},{"timestamp":1742392860000,"open":294.519,"high":294.519,"low":294.519,"close":294.519,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":294.519,"high":295.059,"low":294.379,"close":294.379,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":294.379,"high":294.759,"low":294.129,"close":294.129,"volume":0.22439999878406525},{"timestamp":1742393040000,"open":294.319,"high":294.319,"low":293.969,"close":293.969,"volume":0.053700000047683716},{"timestamp":1742393100000,"open":294.199,"high":294.269,"low":293.969,"close":294.049,"volume":0.06780000030994415},{"timestamp":1742393160000,"open":294.049,"high":294.469,"low":293.969,"close":294.469,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":294.649,"high":295.099,"low":294.629,"close":294.629,"volume":0.2280000001192093},{"timestamp":1742393280000,"open":294.629,"high":294.639,"low":294.629,"close":294.639,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":294.639,"high":294.639,"low":294.629,"close":294.629,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":294.789,"high":294.789,"low":294.629,"close":294.629,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":294.629,"high":294.629,"low":294.629,"close":294.629,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":294.649,"high":294.749,"low":294.469,"close":294.469,"volume":0.13289999961853027},{"timestamp":1742393580000,"open":294.469,"high":294.649,"low":294.329,"close":294.329,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":294.419,"high":294.479,"low":294.419,"close":294.479,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":294.499,"high":294.499,"low":294.499,"close":294.499,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":294.479,"high":294.789,"low":294.479,"close":294.569,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":294.629,"high":294.799,"low":294.549,"close":294.549,"volume":0.11640000343322754},{"timestamp":1742393940000,"open":294.599,"high":294.599,"low":294.549,"close":294.549,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":294.549,"high":294.549,"low":294.479,"close":294.479,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":294.479,"high":295.149,"low":294.479,"close":295.049,"volume":0.09239999949932098},{"timestamp":1742394120000,"open":294.929,"high":294.929,"low":294.269,"close":294.859,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":294.899,"high":295.219,"low":294.899,"close":295.049,"volume":0.05460000038146973},{"timestamp":1742394240000,"open":295.169,"high":295.169,"low":295.169,"close":295.169,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":295.229,"high":295.239,"low":294.539,"close":294.539,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":294.909,"high":294.909,"low":294.909,"close":294.909,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":294.539,"high":294.599,"low":294.539,"close":294.539,"volume":0.06689999997615814},{"timestamp":1742394540000,"open":294.559,"high":294.789,"low":294.539,"close":294.789,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":295.079,"high":295.209,"low":294.539,"close":295.209,"volume":0.039000000804662704},{"timestamp":1742394660000,"open":295.219,"high":295.219,"low":295.209,"close":295.209,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":295.239,"high":295.539,"low":295.239,"close":295.539,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":295.539,"high":295.539,"low":295.239,"close":295.269,"volume":0.04859999939799309},{"timestamp":1742394840000,"open":295.209,"high":295.669,"low":295.109,"close":295.109,"volume":0.10649999976158142},{"timestamp":1742394900000,"open":295.719,"high":295.859,"low":295.109,"close":295.859,"volume":0.11969999969005585},{"timestamp":1742394960000,"open":295.819,"high":295.819,"low":295.109,"close":295.109,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":295.609,"high":295.609,"low":295.109,"close":295.109,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":295.519,"high":295.519,"low":295.179,"close":295.179,"volume":0.0017999999690800905},{"timestamp":1742395200000,"open":295.109,"high":295.559,"low":295.109,"close":295.559,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":295.109,"high":295.119,"low":295.019,"close":295.019,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":295.019,"high":295.559,"low":295.019,"close":295.439,"volume":0.1923000067472458},{"timestamp":1742395380000,"open":295.559,"high":295.589,"low":295.439,"close":295.439,"volume":0.10649999976158142},{"timestamp":1742395440000,"open":295.439,"high":295.639,"low":295.439,"close":295.439,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":295.439,"high":295.439,"low":295.439,"close":295.439,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":295.229,"high":295.229,"low":294.859,"close":294.859,"volume":0.04050000011920929},{"timestamp":1742395620000,"open":295.089,"high":295.389,"low":294.859,"close":295.389,"volume":0.08100000023841858},{"timestamp":1742395680000,"open":295.389,"high":295.639,"low":294.969,"close":294.969,"volume":0.07919999957084656},{"timestamp":1742395740000,"open":295.409,"high":295.409,"low":294.969,"close":295.299,"volume":0.13199999928474426},{"timestamp":1742395800000,"open":295.299,"high":295.299,"low":294.809,"close":295.229,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":295.229,"high":295.229,"low":294.809,"close":294.809,"volume":0.23340000212192535},{"timestamp":1742395920000,"open":294.979,"high":295.399,"low":294.809,"close":295.389,"volume":0.13289999961853027},{"timestamp":1742395980000,"open":295.389,"high":295.669,"low":295.389,"close":295.389,"volume":0.21209999918937683},{"timestamp":1742396040000,"open":295.389,"high":295.389,"low":295.239,"close":295.239,"volume":0.11879999935626984},{"timestamp":1742396100000,"open":295.519,"high":295.519,"low":295.239,"close":295.239,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":295.239,"high":295.239,"low":295.239,"close":295.239,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":295.259,"high":295.259,"low":295.239,"close":295.239,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":295.269,"high":295.269,"low":295.239,"close":295.239,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":295.239,"high":295.429,"low":295.239,"close":295.239,"volume":0.13289999961853027},{"timestamp":1742396400000,"open":295.449,"high":295.449,"low":295.449,"close":295.449,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":295.449,"high":295.449,"low":295.219,"close":295.219,"volume":0.03539999946951866},{"timestamp":1742396520000,"open":295.269,"high":295.269,"low":295.269,"close":295.269,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":295.619,"high":295.619,"low":295.349,"close":295.349,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":295.609,"high":295.609,"low":295.349,"close":295.349,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":295.349,"high":295.349,"low":295.349,"close":295.349,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":295.619,"high":295.619,"low":295.349,"close":295.349,"volume":0.06270000338554382},{"timestamp":1742396880000,"open":295.329,"high":295.329,"low":295.139,"close":295.139,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":295.289,"high":295.359,"low":295.289,"close":295.289,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":295.289,"high":295.469,"low":295.289,"close":295.469,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":295.389,"high":295.469,"low":295.309,"close":295.309,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":295.469,"high":295.469,"low":295.469,"close":295.469,"volume":0.04050000011920929},{"timestamp":1742397180000,"open":295.479,"high":295.539,"low":295.479,"close":295.529,"volume":0.093299999833107},{"timestamp":1742397240000,"open":295.529,"high":295.539,"low":295.529,"close":295.539,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":295.699,"high":296.189,"low":295.699,"close":296.139,"volume":0.23430000245571136},{"timestamp":1742397360000,"open":296.019,"high":296.019,"low":295.709,"close":295.709,"volume":0.1542000025510788},{"timestamp":1742397420000,"open":295.709,"high":295.709,"low":295.699,"close":295.699,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":295.699,"high":295.699,"low":295.529,"close":295.529,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":295.529,"high":295.529,"low":295.449,"close":295.449,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":295.449,"high":295.449,"low":295.449,"close":295.449,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":295.449,"high":295.529,"low":295.449,"close":295.529,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":295.529,"high":295.529,"low":295.449,"close":295.529,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":295.529,"high":295.529,"low":295.329,"close":295.329,"volume":0.10559999942779541},{"timestamp":1742397900000,"open":295.329,"high":295.439,"low":295.329,"close":295.329,"volume":0.06689999997615814},{"timestamp":1742397960000,"open":295.459,"high":295.549,"low":295.329,"close":295.449,"volume":0.21119999885559082},{"timestamp":1742398020000,"open":295.329,"high":295.329,"low":295.329,"close":295.329,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":295.389,"high":295.549,"low":295.329,"close":295.469,"volume":0.08910000324249268},{"timestamp":1742398200000,"open":295.599,"high":295.599,"low":295.469,"close":295.469,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":295.469,"high":295.469,"low":295.469,"close":295.469,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":295.549,"high":295.689,"low":295.469,"close":295.509,"volume":0.094200000166893},{"timestamp":1742398380000,"open":295.549,"high":295.739,"low":295.509,"close":295.739,"volume":0.1460999995470047},{"timestamp":1742398440000,"open":295.699,"high":295.699,"low":295.409,"close":295.409,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":295.329,"high":295.539,"low":295.319,"close":295.319,"volume":0.10740000009536743},{"timestamp":1742398620000,"open":295.319,"high":295.319,"low":295.319,"close":295.319,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":295.319,"high":295.319,"low":295.319,"close":295.319,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":295.439,"high":295.439,"low":295.439,"close":295.439,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":295.319,"high":295.479,"low":295.319,"close":295.319,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":295.319,"high":295.319,"low":295.319,"close":295.319,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":295.319,"high":295.499,"low":295.319,"close":295.319,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":295.479,"high":295.479,"low":295.319,"close":295.319,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":295.479,"high":295.479,"low":295.479,"close":295.479,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":295.479,"high":295.479,"low":295.319,"close":295.329,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":295.479,"high":295.599,"low":295.479,"close":295.599,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":295.709,"high":295.749,"low":295.709,"close":295.709,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":295.759,"high":295.759,"low":295.759,"close":295.759,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":295.779,"high":295.789,"low":295.779,"close":295.789,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":295.759,"high":295.759,"low":295.709,"close":295.759,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":295.759,"high":295.899,"low":295.629,"close":295.699,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":295.699,"high":295.709,"low":295.699,"close":295.709,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":295.789,"high":295.889,"low":295.709,"close":295.709,"volume":0.093299999833107},{"timestamp":1742399700000,"open":295.749,"high":295.749,"low":295.559,"close":295.619,"volume":0.0908999964594841},{"timestamp":1742399820000,"open":295.699,"high":295.699,"low":295.559,"close":295.559,"volume":0.093299999833107},{"timestamp":1742399880000,"open":295.579,"high":295.579,"low":295.579,"close":295.579,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":295.599,"high":295.599,"low":295.599,"close":295.599,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":295.659,"high":295.759,"low":295.659,"close":295.759,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":295.759,"high":295.759,"low":295.479,"close":295.709,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":295.789,"high":295.869,"low":295.719,"close":295.839,"volume":0.1460999995470047},{"timestamp":1742400240000,"open":295.969,"high":295.969,"low":295.969,"close":295.969,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":295.969,"high":295.969,"low":295.969,"close":295.969,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":296.009,"high":296.049,"low":296.009,"close":296.049,"volume":0.014999999664723873},{"timestamp":1742400420000,"open":296.049,"high":296.049,"low":296.049,"close":296.049,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":295.969,"high":296.069,"low":295.949,"close":295.959,"volume":0.11879999935626984},{"timestamp":1742400540000,"open":295.949,"high":295.949,"low":295.789,"close":295.789,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":295.919,"high":296.009,"low":295.919,"close":295.919,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":295.949,"high":295.949,"low":295.729,"close":295.839,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":295.729,"high":295.839,"low":295.729,"close":295.729,"volume":0.07590000331401825},{"timestamp":1742400780000,"open":295.729,"high":295.729,"low":295.319,"close":295.499,"volume":0.07590000331401825},{"timestamp":1742400840000,"open":295.499,"high":295.499,"low":295.499,"close":295.499,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":295.439,"high":295.469,"low":295.439,"close":295.469,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":295.499,"high":295.509,"low":295.479,"close":295.509,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":295.529,"high":295.549,"low":295.309,"close":295.309,"volume":0.08100000023841858},{"timestamp":1742401140000,"open":295.429,"high":295.549,"low":295.429,"close":295.549,"volume":0.028200000524520874},{"timestamp":1742401200000,"open":295.429,"high":295.429,"low":295.279,"close":295.359,"volume":0.18479999899864197},{"timestamp":1742401260000,"open":295.299,"high":295.299,"low":295.299,"close":295.299,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":295.299,"high":295.299,"low":295.299,"close":295.299,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":295.299,"high":295.459,"low":295.299,"close":295.299,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":295.349,"high":295.349,"low":295.119,"close":295.119,"volume":0.13259999454021454},{"timestamp":1742401500000,"open":295.119,"high":295.119,"low":295.119,"close":295.119,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":295.119,"high":295.489,"low":295.119,"close":295.439,"volume":0.17430000007152557},{"timestamp":1742401680000,"open":295.439,"high":295.439,"low":295.439,"close":295.439,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":295.659,"high":295.659,"low":295.529,"close":295.529,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":295.569,"high":295.639,"low":295.569,"close":295.569,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":295.319,"high":295.529,"low":295.319,"close":295.319,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":295.319,"high":295.369,"low":295.319,"close":295.369,"volume":0.027300000190734863},{"timestamp":1742401980000,"open":295.409,"high":295.409,"low":295.369,"close":295.369,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":295.409,"high":295.529,"low":295.409,"close":295.529,"volume":0.06780000030994415},{"timestamp":1742402160000,"open":295.529,"high":295.529,"low":295.429,"close":295.429,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":295.419,"high":295.459,"low":295.419,"close":295.459,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":295.459,"high":295.529,"low":295.459,"close":295.529,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":295.569,"high":295.679,"low":295.569,"close":295.569,"volume":0.11460000276565552},{"timestamp":1742402400000,"open":295.569,"high":295.569,"low":295.569,"close":295.569,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":295.609,"high":295.609,"low":295.609,"close":295.609,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":295.609,"high":295.609,"low":295.609,"close":295.609,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":295.609,"high":295.609,"low":295.609,"close":295.609,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":295.609,"high":295.609,"low":295.609,"close":295.609,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":295.669,"high":295.759,"low":295.669,"close":295.759,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":295.819,"high":295.819,"low":295.759,"close":295.759,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":295.759,"high":295.799,"low":295.599,"close":295.659,"volume":0.08910000324249268},{"timestamp":1742402880000,"open":295.659,"high":295.659,"low":295.659,"close":295.659,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":295.659,"high":295.659,"low":295.659,"close":295.659,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":295.749,"high":295.749,"low":295.679,"close":295.679,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":295.709,"high":295.709,"low":295.659,"close":295.659,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":295.709,"high":295.709,"low":295.479,"close":295.479,"volume":0.09239999949932098},{"timestamp":1742403240000,"open":295.619,"high":295.639,"low":295.479,"close":295.579,"volume":0.11879999935626984},{"timestamp":1742403300000,"open":295.599,"high":295.619,"low":295.599,"close":295.619,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":295.639,"high":295.639,"low":295.069,"close":295.349,"volume":0.07680000364780426},{"timestamp":1742403420000,"open":295.389,"high":295.509,"low":295.389,"close":295.449,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":295.429,"high":295.429,"low":295.429,"close":295.429,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":295.559,"high":295.559,"low":295.539,"close":295.539,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":295.559,"high":295.559,"low":295.539,"close":295.539,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":295.539,"high":295.539,"low":295.009,"close":295.259,"volume":0.12359999865293503},{"timestamp":1742403780000,"open":295.219,"high":295.229,"low":295.219,"close":295.229,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":295.249,"high":295.249,"low":295.119,"close":295.149,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":295.179,"high":295.279,"low":295.179,"close":295.279,"volume":0.15929999947547913},{"timestamp":1742404020000,"open":295.279,"high":295.279,"low":295.279,"close":295.279,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":295.179,"high":295.279,"low":295.149,"close":295.279,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":295.389,"high":295.389,"low":295.189,"close":295.319,"volume":0.093299999833107},{"timestamp":1742404200000,"open":295.319,"high":295.329,"low":295.189,"close":295.329,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":295.329,"high":295.329,"low":295.189,"close":295.189,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":295.379,"high":295.519,"low":295.379,"close":295.379,"volume":0.16740000247955322},{"timestamp":1742404380000,"open":295.199,"high":295.409,"low":295.199,"close":295.409,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":295.169,"high":295.459,"low":295.169,"close":295.409,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":295.629,"high":295.639,"low":295.349,"close":295.549,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":295.549,"high":295.549,"low":295.289,"close":295.319,"volume":0.023099999874830246},{"timestamp":1742404680000,"open":295.539,"high":295.539,"low":295.369,"close":295.379,"volume":0.06780000030994415},{"timestamp":1742404740000,"open":295.429,"high":295.599,"low":295.379,"close":295.539,"volume":0.0414000004529953},{"timestamp":1742404800000,"open":295.369,"high":295.589,"low":295.369,"close":295.589,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":295.619,"high":295.619,"low":295.619,"close":295.619,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":295.719,"high":295.779,"low":295.649,"close":295.649,"volume":0.06780000030994415},{"timestamp":1742404980000,"open":295.649,"high":295.649,"low":295.649,"close":295.649,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":295.659,"high":295.669,"low":295.649,"close":295.669,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":295.655,"high":295.655,"low":295.329,"close":295.329,"volume":0.07500000298023224},{"timestamp":1742405160000,"open":295.599,"high":295.599,"low":295.329,"close":295.539,"volume":0.0414000004529953},{"timestamp":1742405220000,"open":295.539,"high":295.539,"low":295.539,"close":295.539,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":295.539,"high":295.539,"low":295.529,"close":295.529,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":295.529,"high":295.619,"low":295.369,"close":295.579,"volume":0.1451999992132187},{"timestamp":1742405520000,"open":295.609,"high":295.609,"low":295.369,"close":295.589,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":295.369,"high":295.649,"low":295.369,"close":295.589,"volume":0.08009999990463257},{"timestamp":1742405640000,"open":295.589,"high":295.589,"low":295.589,"close":295.589,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":295.589,"high":295.589,"low":295.589,"close":295.589,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":295.589,"high":295.589,"low":295.589,"close":295.589,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":295.419,"high":295.719,"low":295.419,"close":295.639,"volume":0.13289999961853027},{"timestamp":1742405880000,"open":295.639,"high":295.799,"low":295.639,"close":295.799,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":295.529,"high":295.609,"low":295.529,"close":295.569,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":295.569,"high":295.629,"low":295.569,"close":295.629,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":295.629,"high":295.629,"low":295.369,"close":295.589,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":295.589,"high":295.589,"low":295.489,"close":295.489,"volume":0.10140000283718109},{"timestamp":1742406180000,"open":295.489,"high":295.489,"low":295.489,"close":295.489,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":295.489,"high":295.519,"low":295.169,"close":295.199,"volume":0.18060000240802765},{"timestamp":1742406300000,"open":295.409,"high":295.409,"low":295.199,"close":295.199,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":295.159,"high":295.219,"low":295.119,"close":295.119,"volume":0.06689999997615814},{"timestamp":1742406420000,"open":295.119,"high":295.119,"low":294.679,"close":294.889,"volume":0.0494999997317791},{"timestamp":1742406480000,"open":294.669,"high":294.889,"low":294.669,"close":294.819,"volume":0.15839999914169312},{"timestamp":1742406540000,"open":294.819,"high":294.859,"low":294.819,"close":294.859,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":294.919,"high":294.919,"low":294.819,"close":294.819,"volume":0.10559999942779541},{"timestamp":1742406660000,"open":294.819,"high":294.819,"low":294.819,"close":294.819,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":294.869,"high":294.869,"low":294.869,"close":294.869,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":294.869,"high":294.869,"low":294.869,"close":294.869,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":294.819,"high":295.049,"low":294.819,"close":295.049,"volume":0.13379999995231628},{"timestamp":1742406900000,"open":294.929,"high":294.929,"low":294.819,"close":294.819,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":294.819,"high":294.819,"low":294.819,"close":294.819,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":294.919,"high":294.919,"low":294.819,"close":294.899,"volume":0.06689999997615814},{"timestamp":1742407080000,"open":294.959,"high":294.959,"low":294.899,"close":294.899,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":294.899,"high":294.899,"low":294.179,"close":294.179,"volume":0.15479999780654907},{"timestamp":1742407200000,"open":293.219,"high":294.399,"low":293.219,"close":294.369,"volume":0.23880000412464142},{"timestamp":1742407260000,"open":294.499,"high":294.649,"low":294.169,"close":294.339,"volume":0.16110000014305115},{"timestamp":1742407320000,"open":294.349,"high":294.739,"low":294.349,"close":294.679,"volume":0.05460000038146973},{"timestamp":1742407380000,"open":294.739,"high":294.739,"low":294.539,"close":294.569,"volume":0.11969999969005585},{"timestamp":1742407440000,"open":294.569,"high":294.569,"low":294.369,"close":294.429,"volume":0.14100000262260437},{"timestamp":1742407500000,"open":294.429,"high":294.429,"low":294.429,"close":294.429,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":294.429,"high":294.429,"low":294.429,"close":294.429,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":294.429,"high":294.719,"low":294.429,"close":294.569,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":294.569,"high":294.639,"low":294.569,"close":294.639,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":294.639,"high":294.879,"low":294.639,"close":294.859,"volume":0.13289999961853027},{"timestamp":1742407800000,"open":294.869,"high":295.129,"low":294.859,"close":295.129,"volume":0.0794999971985817},{"timestamp":1742407860000,"open":295.129,"high":295.129,"low":294.969,"close":294.969,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":294.979,"high":295.129,"low":294.979,"close":295.049,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":295.129,"high":295.129,"low":295.049,"close":295.049,"volume":0.06270000338554382},{"timestamp":1742408040000,"open":295.049,"high":295.049,"low":294.949,"close":294.949,"volume":0.07500000298023224},{"timestamp":1742408160000,"open":294.949,"high":294.949,"low":294.949,"close":294.949,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":294.949,"high":294.949,"low":294.839,"close":294.839,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":294.839,"high":294.839,"low":294.839,"close":294.839,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":294.839,"high":294.849,"low":294.839,"close":294.849,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":294.849,"high":294.849,"low":294.509,"close":294.549,"volume":0.10559999942779541},{"timestamp":1742408460000,"open":294.549,"high":294.669,"low":294.549,"close":294.549,"volume":0.093299999833107},{"timestamp":1742408520000,"open":294.549,"high":294.659,"low":294.549,"close":294.569,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":294.689,"high":294.689,"low":294.569,"close":294.569,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":294.569,"high":294.779,"low":294.569,"close":294.699,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":294.699,"high":294.719,"low":294.559,"close":294.719,"volume":0.08910000324249268},{"timestamp":1742408760000,"open":294.559,"high":294.719,"low":294.479,"close":294.649,"volume":0.10320000350475311},{"timestamp":1742408820000,"open":294.589,"high":294.649,"low":294.589,"close":294.589,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":294.589,"high":294.589,"low":294.369,"close":294.369,"volume":0.12449999898672104},{"timestamp":1742408940000,"open":294.369,"high":294.659,"low":294.369,"close":294.509,"volume":0.23100000619888306},{"timestamp":1742409000000,"open":294.729,"high":294.729,"low":294.509,"close":294.699,"volume":0.10409999638795853},{"timestamp":1742409060000,"open":294.809,"high":294.919,"low":294.709,"close":294.879,"volume":0.12150000035762787},{"timestamp":1742409120000,"open":294.879,"high":295.079,"low":294.879,"close":295.079,"volume":0.06780000030994415},{"timestamp":1742409180000,"open":295.099,"high":295.269,"low":294.899,"close":294.899,"volume":0.09600000083446503},{"timestamp":1742409240000,"open":294.899,"high":295.009,"low":294.839,"close":294.839,"volume":0.1437000036239624},{"timestamp":1742409300000,"open":295.089,"high":295.089,"low":294.859,"close":294.859,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":294.859,"high":294.859,"low":294.849,"close":294.849,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":295.019,"high":295.019,"low":294.909,"close":294.909,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":294.909,"high":294.909,"low":294.849,"close":294.859,"volume":0.06270000338554382},{"timestamp":1742409540000,"open":294.919,"high":294.989,"low":294.849,"close":294.849,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":294.959,"high":294.989,"low":294.849,"close":294.849,"volume":0.05460000038146973},{"timestamp":1742409660000,"open":295.009,"high":295.009,"low":295.009,"close":295.009,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":294.999,"high":294.999,"low":294.849,"close":294.889,"volume":0.07590000331401825},{"timestamp":1742409780000,"open":294.879,"high":295.319,"low":294.879,"close":295.229,"volume":0.17430000007152557},{"timestamp":1742409840000,"open":295.239,"high":295.389,"low":295.139,"close":295.169,"volume":0.16110000014305115},{"timestamp":1742409900000,"open":295.219,"high":295.439,"low":295.079,"close":295.079,"volume":0.11219999939203262},{"timestamp":1742409960000,"open":295.309,"high":295.439,"low":295.309,"close":295.439,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":294.769,"high":295.465,"low":294.769,"close":295.229,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":295.319,"high":295.319,"low":295.319,"close":295.319,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":295.419,"high":295.689,"low":295.229,"close":295.269,"volume":0.11729999631643295},{"timestamp":1742410200000,"open":295.229,"high":295.229,"low":295.229,"close":295.229,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":295.309,"high":295.309,"low":295.309,"close":295.309,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":295.369,"high":295.569,"low":295.369,"close":295.369,"volume":0.0908999964594841},{"timestamp":1742410380000,"open":295.369,"high":295.589,"low":295.369,"close":295.589,"volume":0.029100000858306885},{"timestamp":1742410440000,"open":295.589,"high":295.589,"low":295.229,"close":295.229,"volume":0.14100000262260437},{"timestamp":1742410500000,"open":295.389,"high":295.479,"low":295.229,"close":295.349,"volume":0.12150000035762787},{"timestamp":1742410560000,"open":295.429,"high":295.529,"low":295.229,"close":295.529,"volume":0.08009999990463257},{"timestamp":1742410620000,"open":295.529,"high":295.529,"low":295.529,"close":295.529,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":295.529,"high":295.529,"low":295.229,"close":295.279,"volume":0.09510000050067902},{"timestamp":1742410740000,"open":295.339,"high":295.379,"low":295.279,"close":295.309,"volume":0.16019999980926514},{"timestamp":1742410800000,"open":295.349,"high":295.349,"low":295.079,"close":295.149,"volume":0.12960000336170197},{"timestamp":1742410860000,"open":295.149,"high":295.149,"low":294.889,"close":294.889,"volume":0.15000000596046448},{"timestamp":1742410920000,"open":294.889,"high":295.069,"low":294.839,"close":294.999,"volume":0.14880000054836273},{"timestamp":1742411040000,"open":294.999,"high":295.169,"low":294.999,"close":295.049,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":294.999,"high":295.269,"low":294.999,"close":295.269,"volume":0.12240000069141388},{"timestamp":1742411160000,"open":295.269,"high":295.339,"low":295.069,"close":295.339,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":295.325,"high":295.325,"low":295.159,"close":295.189,"volume":0.07680000364780426},{"timestamp":1742411280000,"open":295.189,"high":295.419,"low":295.189,"close":295.349,"volume":0.1469999998807907},{"timestamp":1742411340000,"open":295.349,"high":295.539,"low":295.269,"close":295.489,"volume":0.13050000369548798},{"timestamp":1742411400000,"open":295.589,"high":295.979,"low":295.589,"close":295.859,"volume":0.1761000007390976},{"timestamp":1742411460000,"open":295.899,"high":295.909,"low":295.659,"close":295.659,"volume":0.05550000071525574},{"timestamp":1742411520000,"open":295.659,"high":295.709,"low":295.659,"close":295.659,"volume":0.08579999953508377},{"timestamp":1742411640000,"open":295.739,"high":295.829,"low":295.659,"close":295.659,"volume":0.10409999638795853},{"timestamp":1742411700000,"open":295.669,"high":295.669,"low":295.659,"close":295.659,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":295.659,"high":295.809,"low":295.659,"close":295.659,"volume":0.06270000338554382},{"timestamp":1742411820000,"open":295.709,"high":295.789,"low":295.659,"close":295.759,"volume":0.0414000004529953},{"timestamp":1742411880000,"open":295.859,"high":296.059,"low":295.759,"close":295.909,"volume":0.16110000014305115},{"timestamp":1742411940000,"open":295.889,"high":296.049,"low":295.889,"close":295.889,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":295.819,"high":295.819,"low":295.819,"close":295.819,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":295.819,"high":295.859,"low":295.819,"close":295.859,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":295.849,"high":295.939,"low":295.849,"close":295.859,"volume":0.11640000343322754},{"timestamp":1742412180000,"open":295.939,"high":295.999,"low":295.859,"close":295.939,"volume":0.13650000095367432},{"timestamp":1742412240000,"open":295.859,"high":295.939,"low":295.859,"close":295.939,"volume":0.06870000064373016},{"timestamp":1742412300000,"open":295.859,"high":296.059,"low":295.859,"close":296.009,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":296.009,"high":296.009,"low":295.859,"close":295.859,"volume":0.08820000290870667},{"timestamp":1742412420000,"open":295.889,"high":295.889,"low":295.849,"close":295.849,"volume":0.04859999939799309},{"timestamp":1742412480000,"open":295.889,"high":296.059,"low":295.889,"close":295.979,"volume":0.029100000858306885},{"timestamp":1742412540000,"open":295.979,"high":296.329,"low":295.819,"close":296.329,"volume":0.18569999933242798},{"timestamp":1742412600000,"open":296.369,"high":296.659,"low":296.369,"close":296.519,"volume":0.14640000462532043},{"timestamp":1742412660000,"open":296.519,"high":296.519,"low":296.189,"close":296.189,"volume":0.18119999766349792},{"timestamp":1742412720000,"open":296.229,"high":296.309,"low":296.229,"close":296.229,"volume":0.10740000009536743},{"timestamp":1742412780000,"open":296.229,"high":296.309,"low":296.229,"close":296.229,"volume":0.10649999976158142},{"timestamp":1742412840000,"open":296.319,"high":296.539,"low":296.229,"close":296.349,"volume":0.13830000162124634},{"timestamp":1742412900000,"open":296.749,"high":296.749,"low":296.239,"close":296.239,"volume":0.38999998569488525},{"timestamp":1742412960000,"open":296.239,"high":296.299,"low":295.959,"close":296.219,"volume":0.2736000120639801},{"timestamp":1742413020000,"open":296.219,"high":296.379,"low":296.219,"close":296.379,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":296.589,"high":296.589,"low":296.329,"close":296.559,"volume":0.20069999992847443},{"timestamp":1742413140000,"open":296.519,"high":296.519,"low":296.409,"close":296.409,"volume":0.15839999914169312},{"timestamp":1742413200000,"open":296.409,"high":296.409,"low":295.789,"close":296.199,"volume":0.1469999998807907},{"timestamp":1742413260000,"open":296.199,"high":296.369,"low":296.199,"close":296.259,"volume":0.12060000002384186},{"timestamp":1742413320000,"open":296.259,"high":296.439,"low":296.259,"close":296.309,"volume":0.1518000066280365},{"timestamp":1742413380000,"open":296.309,"high":296.449,"low":296.109,"close":296.109,"volume":0.18240000307559967},{"timestamp":1742413440000,"open":296.099,"high":296.489,"low":296.099,"close":296.239,"volume":0.1347000002861023},{"timestamp":1742413500000,"open":296.249,"high":296.699,"low":296.249,"close":296.559,"volume":0.11819999665021896},{"timestamp":1742413560000,"open":296.439,"high":296.869,"low":296.339,"close":296.569,"volume":0.1347000002861023},{"timestamp":1742413620000,"open":296.569,"high":296.619,"low":296.409,"close":296.559,"volume":0.17010000348091125},{"timestamp":1742413680000,"open":296.609,"high":296.769,"low":296.289,"close":296.659,"volume":0.10830000042915344},{"timestamp":1742413740000,"open":296.892,"high":296.892,"low":296.559,"close":296.649,"volume":0.22290000319480896},{"timestamp":1742413800000,"open":296.829,"high":296.859,"low":296.229,"close":296.329,"volume":0.25920000672340393},{"timestamp":1742413860000,"open":296.319,"high":296.319,"low":296.039,"close":296.109,"volume":0.19529999792575836},{"timestamp":1742413920000,"open":296.129,"high":296.259,"low":296.129,"close":296.129,"volume":0.1728000044822693},{"timestamp":1742413980000,"open":296.129,"high":296.289,"low":296.129,"close":296.149,"volume":0.21480000019073486},{"timestamp":1742414040000,"open":296.149,"high":296.359,"low":296.149,"close":296.269,"volume":0.3188999891281128},{"timestamp":1742414100000,"open":296.269,"high":296.609,"low":296.269,"close":296.289,"volume":0.3075000047683716},{"timestamp":1742414160000,"open":296.289,"high":296.289,"low":296.099,"close":296.099,"volume":0.1589999943971634},{"timestamp":1742414220000,"open":296.089,"high":296.169,"low":296.049,"close":296.049,"volume":0.11819999665021896},{"timestamp":1742414280000,"open":296.239,"high":296.379,"low":296.159,"close":296.239,"volume":0.5217000246047974},{"timestamp":1742414340000,"open":296.367,"high":296.375,"low":295.989,"close":295.989,"volume":0.4973999857902527}]