[{"timestamp":1742371200000,"open":274.497,"high":274.797,"low":273.497,"close":273.497,"volume":0.4059000015258789},{"timestamp":1742371260000,"open":273.497,"high":273.597,"low":272.997,"close":273.097,"volume":0.18449999392032623},{"timestamp":1742371320000,"open":273.097,"high":274.297,"low":273.097,"close":274.197,"volume":0.3571600019931793},{"timestamp":1742371380000,"open":274.297,"high":274.397,"low":273.897,"close":273.997,"volume":0.17219999432563782},{"timestamp":1742371440000,"open":274.097,"high":274.197,"low":273.997,"close":273.997,"volume":0.147599995136261},{"timestamp":1742371500000,"open":273.997,"high":274.597,"low":273.997,"close":274.597,"volume":0.22186000645160675},{"timestamp":1742371560000,"open":274.697,"high":274.697,"low":274.397,"close":274.397,"volume":0.267300009727478},{"timestamp":1742371620000,"open":274.497,"high":274.497,"low":274.397,"close":274.397,"volume":0.17219999432563782},{"timestamp":1742371680000,"open":274.297,"high":274.297,"low":273.797,"close":273.897,"volume":0.16012999415397644},{"timestamp":1742371740000,"open":273.797,"high":273.797,"low":273.597,"close":273.797,"volume":0.11116000264883041},{"timestamp":1742371800000,"open":273.797,"high":273.897,"low":273.797,"close":273.797,"volume":0.08632999658584595},{"timestamp":1742371860000,"open":273.897,"high":273.997,"low":273.797,"close":273.997,"volume":0.1849599927663803},{"timestamp":1742371920000,"open":273.897,"high":273.997,"low":273.797,"close":273.897,"volume":0.1598999947309494},{"timestamp":1742371980000,"open":273.897,"high":273.997,"low":273.797,"close":273.797,"volume":0.1726599931716919},{"timestamp":1742372040000,"open":273.897,"high":273.897,"low":273.597,"close":273.697,"volume":0.25852999091148376},{"timestamp":1742372100000,"open":273.697,"high":273.697,"low":273.397,"close":273.497,"volume":0.17219999432563782},{"timestamp":1742372160000,"open":273.397,"high":273.497,"low":273.197,"close":273.497,"volume":0.11069999635219574},{"timestamp":1742372220000,"open":273.497,"high":273.497,"low":273.397,"close":273.397,"volume":0.061500001698732376},{"timestamp":1742372280000,"open":273.297,"high":273.297,"low":273.097,"close":273.197,"volume":0.13529999554157257},{"timestamp":1742372400000,"open":273.297,"high":273.597,"low":273.297,"close":273.497,"volume":0.17219999432563782},{"timestamp":1742372460000,"open":273.597,"high":273.697,"low":273.497,"close":273.597,"volume":0.08632999658584595},{"timestamp":1742372520000,"open":273.697,"high":273.697,"low":273.597,"close":273.597,"volume":0.0737999975681305},{"timestamp":1742372580000,"open":273.597,"high":273.597,"low":273.597,"close":273.597,"volume":0.012299999594688416},{"timestamp":1742372640000,"open":273.497,"high":273.497,"low":273.397,"close":273.497,"volume":0.0737999975681305},{"timestamp":1742372700000,"open":273.497,"high":273.497,"low":272.997,"close":272.997,"volume":0.08609999716281891},{"timestamp":1742372760000,"open":273.097,"high":273.097,"low":272.797,"close":272.897,"volume":0.13529999554157257},{"timestamp":1742372820000,"open":272.797,"high":273.097,"low":272.797,"close":272.997,"volume":0.08609999716281891},{"timestamp":1742372880000,"open":272.997,"high":273.497,"low":272.997,"close":273.497,"volume":0.1849599927663803},{"timestamp":1742372940000,"open":273.397,"high":273.497,"low":273.397,"close":273.397,"volume":0.09839999675750732},{"timestamp":1742373000000,"open":273.397,"high":273.397,"low":273.397,"close":273.397,"volume":0.012299999594688416},{"timestamp":1742373060000,"open":273.297,"high":273.297,"low":272.997,"close":273.097,"volume":0.07050000131130219},{"timestamp":1742373120000,"open":273.097,"high":273.097,"low":272.997,"close":272.997,"volume":0.0737999975681305},{"timestamp":1742373180000,"open":273.097,"high":273.197,"low":272.997,"close":272.997,"volume":0.08609999716281891},{"timestamp":1742373240000,"open":272.897,"high":272.997,"low":272.897,"close":272.997,"volume":0.0737999975681305},{"timestamp":1742373300000,"open":272.897,"high":272.997,"low":272.797,"close":272.897,"volume":0.13529999554157257},{"timestamp":1742373360000,"open":272.897,"high":272.897,"low":272.797,"close":272.897,"volume":0.04919999837875366},{"timestamp":1742373420000,"open":272.797,"high":272.897,"low":272.697,"close":272.897,"volume":0.13529999554157257},{"timestamp":1742373480000,"open":272.897,"high":272.897,"low":272.897,"close":272.897,"volume":0.012299999594688416},{"timestamp":1742373540000,"open":272.897,"high":272.897,"low":272.897,"close":272.897,"volume":0.02459999918937683},{"timestamp":1742373600000,"open":272.997,"high":273.097,"low":272.997,"close":273.097,"volume":0.049430001527071},{"timestamp":1742373660000,"open":273.097,"high":273.197,"low":272.997,"close":272.997,"volume":0.09839999675750732},{"timestamp":1742373720000,"open":272.897,"high":273.197,"low":272.897,"close":272.997,"volume":0.1688999980688095},{"timestamp":1742373780000,"open":273.097,"high":273.097,"low":272.997,"close":273.097,"volume":0.18472999334335327},{"timestamp":1742373840000,"open":273.197,"high":273.197,"low":272.997,"close":272.997,"volume":0.09839999675750732},{"timestamp":1742373900000,"open":272.897,"high":272.997,"low":272.897,"close":272.997,"volume":0.061500001698732376},{"timestamp":1742373960000,"open":272.997,"high":273.097,"low":272.897,"close":272.897,"volume":0.27059999108314514},{"timestamp":1742374020000,"open":272.997,"high":272.997,"low":272.897,"close":272.997,"volume":0.0737999975681305},{"timestamp":1742374080000,"open":272.897,"high":272.997,"low":272.897,"close":272.997,"volume":0.02459999918937683},{"timestamp":1742374140000,"open":273.097,"high":273.197,"low":272.997,"close":273.097,"volume":0.061500001698732376},{"timestamp":1742374200000,"open":273.197,"high":273.197,"low":273.097,"close":273.097,"volume":0.04919999837875366},{"timestamp":1742374260000,"open":273.097,"high":273.097,"low":272.997,"close":272.997,"volume":0.021299999207258224},{"timestamp":1742374320000,"open":273.097,"high":273.097,"low":272.997,"close":273.097,"volume":0.12300000339746475},{"timestamp":1742374380000,"open":273.197,"high":273.297,"low":273.097,"close":273.297,"volume":0.1598999947309494},{"timestamp":1742374440000,"open":273.397,"high":273.497,"low":273.397,"close":273.397,"volume":0.0737999975681305},{"timestamp":1742374500000,"open":273.297,"high":273.297,"low":273.097,"close":273.097,"volume":0.0828000009059906},{"timestamp":1742374560000,"open":272.997,"high":273.097,"low":272.997,"close":273.097,"volume":0.04919999837875366},{"timestamp":1742374620000,"open":272.997,"high":272.997,"low":272.897,"close":272.997,"volume":0.09839999675750732},{"timestamp":1742374680000,"open":273.097,"high":273.197,"low":272.997,"close":273.197,"volume":0.08609999716281891},{"timestamp":1742374740000,"open":273.197,"high":273.397,"low":273.197,"close":273.397,"volume":0.08609999716281891},{"timestamp":1742374800000,"open":273.297,"high":273.397,"low":273.297,"close":273.397,"volume":0.061500001698732376},{"timestamp":1742374860000,"open":273.497,"high":273.497,"low":273.397,"close":273.397,"volume":0.03689999878406525},{"timestamp":1742374920000,"open":273.297,"high":273.497,"low":273.297,"close":273.497,"volume":0.03689999878406525},{"timestamp":1742374980000,"open":273.397,"high":273.497,"low":273.397,"close":273.497,"volume":0.03689999878406525},{"timestamp":1742375040000,"open":273.597,"high":273.597,"low":273.497,"close":273.497,"volume":0.049430001527071},{"timestamp":1742375100000,"open":273.397,"high":273.797,"low":273.397,"close":273.797,"volume":0.13529999554157257},{"timestamp":1742375160000,"open":273.697,"high":273.697,"low":273.597,"close":273.597,"volume":0.11069999635219574},{"timestamp":1742375220000,"open":273.597,"high":274.097,"low":273.597,"close":274.097,"volume":0.1693599969148636},{"timestamp":1742375280000,"open":274.097,"high":274.197,"low":274.097,"close":274.097,"volume":0.08609999716281891},{"timestamp":1742375340000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.04919999837875366},{"timestamp":1742375400000,"open":273.997,"high":274.097,"low":273.997,"close":273.997,"volume":0.03689999878406525},{"timestamp":1742375460000,"open":274.097,"high":274.097,"low":273.997,"close":274.097,"volume":0.11093000322580338},{"timestamp":1742375520000,"open":274.097,"high":274.097,"low":273.897,"close":273.897,"volume":0.04919999837875366},{"timestamp":1742375580000,"open":273.897,"high":273.997,"low":273.797,"close":273.797,"volume":0.061500001698732376},{"timestamp":1742375640000,"open":273.897,"high":273.897,"low":273.797,"close":273.897,"volume":0.3197999894618988},{"timestamp":1742375700000,"open":273.797,"high":274.097,"low":273.797,"close":274.097,"volume":0.08609999716281891},{"timestamp":1742375760000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.012299999594688416},{"timestamp":1742375820000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.012299999594688416},{"timestamp":1742375880000,"open":274.097,"high":274.097,"low":273.997,"close":273.997,"volume":0.05820000171661377},{"timestamp":1742375940000,"open":273.897,"high":273.897,"low":273.697,"close":273.697,"volume":0.04919999837875366},{"timestamp":1742376000000,"open":273.797,"high":273.797,"low":273.597,"close":273.697,"volume":0.061500001698732376},{"timestamp":1742376060000,"open":273.697,"high":273.697,"low":273.597,"close":273.597,"volume":0.02459999918937683},{"timestamp":1742376120000,"open":273.597,"high":273.597,"low":273.597,"close":273.597,"volume":0.02459999918937683},{"timestamp":1742376180000,"open":273.697,"high":273.897,"low":273.697,"close":273.797,"volume":0.04919999837875366},{"timestamp":1742376240000,"open":273.897,"high":274.097,"low":273.897,"close":274.097,"volume":0.049430001527071},{"timestamp":1742376300000,"open":274.097,"high":274.397,"low":274.097,"close":274.097,"volume":0.2460000067949295},{"timestamp":1742376360000,"open":274.097,"high":274.197,"low":273.997,"close":273.997,"volume":0.061500001698732376},{"timestamp":1742376420000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.012529999949038029},{"timestamp":1742376480000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.11093000322580338},{"timestamp":1742376600000,"open":274.197,"high":274.197,"low":274.097,"close":274.197,"volume":0.08609999716281891},{"timestamp":1742376660000,"open":274.297,"high":274.297,"low":274.297,"close":274.297,"volume":0.012299999594688416},{"timestamp":1742376720000,"open":274.397,"high":274.497,"low":274.197,"close":274.397,"volume":0.09839999675750732},{"timestamp":1742376780000,"open":274.497,"high":274.497,"low":274.197,"close":274.197,"volume":0.09839999675750732},{"timestamp":1742376900000,"open":274.097,"high":274.097,"low":273.997,"close":274.097,"volume":0.0737999975681305},{"timestamp":1742376960000,"open":273.997,"high":273.997,"low":273.997,"close":273.997,"volume":0.012299999594688416},{"timestamp":1742377020000,"open":274.097,"high":274.097,"low":273.997,"close":274.097,"volume":0.11093000322580338},{"timestamp":1742377080000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.0737999975681305},{"timestamp":1742377140000,"open":273.997,"high":274.097,"low":273.997,"close":273.997,"volume":0.08609999716281891},{"timestamp":1742377200000,"open":274.097,"high":274.497,"low":273.997,"close":274.497,"volume":0.13529999554157257},{"timestamp":1742377260000,"open":274.497,"high":274.497,"low":274.397,"close":274.397,"volume":0.09839999675750732},{"timestamp":1742377320000,"open":274.397,"high":274.597,"low":274.397,"close":274.497,"volume":0.09839999675750732},{"timestamp":1742377380000,"open":274.597,"high":274.597,"low":274.497,"close":274.497,"volume":0.02459999918937683},{"timestamp":1742377440000,"open":274.497,"high":274.597,"low":274.397,"close":274.597,"volume":0.11069999635219574},{"timestamp":1742377500000,"open":274.497,"high":274.497,"low":274.297,"close":274.297,"volume":0.12300000339746475},{"timestamp":1742377560000,"open":274.397,"high":274.397,"low":274.297,"close":274.297,"volume":0.02459999918937683},{"timestamp":1742377620000,"open":274.397,"high":274.397,"low":274.197,"close":274.197,"volume":0.12300000339746475},{"timestamp":1742377680000,"open":274.297,"high":274.297,"low":274.197,"close":274.197,"volume":0.13529999554157257},{"timestamp":1742377740000,"open":274.297,"high":274.297,"low":274.197,"close":274.197,"volume":0.09839999675750732},{"timestamp":1742377800000,"open":274.197,"high":274.197,"low":274.197,"close":274.197,"volume":0.02459999918937683},{"timestamp":1742377860000,"open":274.197,"high":274.197,"low":274.197,"close":274.197,"volume":0.147599995136261},{"timestamp":1742377920000,"open":274.197,"high":274.297,"low":274.197,"close":274.297,"volume":0.08609999716281891},{"timestamp":1742377980000,"open":274.397,"high":274.397,"low":274.197,"close":274.297,"volume":0.08632999658584595},{"timestamp":1742378040000,"open":274.397,"high":274.397,"low":274.397,"close":274.397,"volume":0.012299999594688416},{"timestamp":1742378100000,"open":274.297,"high":274.297,"low":274.297,"close":274.297,"volume":0.02459999918937683},{"timestamp":1742378160000,"open":274.197,"high":274.297,"low":274.197,"close":274.297,"volume":0.02483000047504902},{"timestamp":1742378220000,"open":274.397,"high":274.397,"low":274.397,"close":274.397,"volume":0.02459999918937683},{"timestamp":1742378280000,"open":274.297,"high":274.297,"low":274.297,"close":274.297,"volume":0.012299999594688416},{"timestamp":1742378340000,"open":274.197,"high":274.297,"low":274.197,"close":274.197,"volume":0.03689999878406525},{"timestamp":1742378400000,"open":274.297,"high":274.297,"low":274.097,"close":274.197,"volume":0.0737999975681305},{"timestamp":1742378460000,"open":274.197,"high":274.197,"low":274.097,"close":274.197,"volume":0.0737999975681305},{"timestamp":1742378580000,"open":274.297,"high":274.397,"low":274.097,"close":274.097,"volume":0.08609999716281891},{"timestamp":1742378640000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.02459999918937683},{"timestamp":1742378700000,"open":273.997,"high":274.097,"low":273.897,"close":273.997,"volume":0.0737999975681305},{"timestamp":1742378760000,"open":273.897,"high":273.997,"low":273.897,"close":273.997,"volume":0.04919999837875366},{"timestamp":1742378820000,"open":273.997,"high":273.997,"low":273.997,"close":273.997,"volume":0.0737999975681305},{"timestamp":1742378880000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.03689999878406525},{"timestamp":1742378940000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.02459999918937683},{"timestamp":1742379060000,"open":274.197,"high":274.197,"low":274.097,"close":274.097,"volume":0.08632999658584595},{"timestamp":1742379120000,"open":273.997,"high":273.997,"low":273.897,"close":273.897,"volume":0.061500001698732376},{"timestamp":1742379180000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.09839999675750732},{"timestamp":1742379240000,"open":274.197,"high":274.197,"low":274.097,"close":274.097,"volume":0.04919999837875366},{"timestamp":1742379300000,"open":273.997,"high":274.097,"low":273.997,"close":274.097,"volume":0.0737999975681305},{"timestamp":1742379360000,"open":274.197,"high":274.297,"low":274.097,"close":274.297,"volume":0.04966000095009804},{"timestamp":1742379420000,"open":274.297,"high":274.297,"low":274.197,"close":274.197,"volume":0.04919999837875366},{"timestamp":1742379540000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.03689999878406525},{"timestamp":1742379600000,"open":274.197,"high":274.197,"low":274.097,"close":274.097,"volume":0.02459999918937683},{"timestamp":1742379660000,"open":274.197,"high":274.197,"low":274.097,"close":274.097,"volume":0.061500001698732376},{"timestamp":1742379720000,"open":274.097,"high":274.097,"low":274.097,"close":274.097,"volume":0.02459999918937683},{"timestamp":1742379780000,"open":273.997,"high":274.097,"low":273.897,"close":273.897,"volume":0.061500001698732376},{"timestamp":1742379840000,"open":273.797,"high":273.797,"low":273.697,"close":273.697,"volume":0.08609999716281891},{"timestamp":1742379960000,"open":273.797,"high":273.797,"low":273.697,"close":273.697,"volume":0.08609999716281891},{"timestamp":1742380080000,"open":273.697,"high":273.697,"low":273.497,"close":273.497,"volume":0.03689999878406525},{"timestamp":1742380140000,"open":273.497,"high":273.497,"low":273.097,"close":273.197,"volume":0.17219999432563782},{"timestamp":1742380200000,"open":273.097,"high":273.397,"low":273.097,"close":273.397,"volume":0.0737999975681305},{"timestamp":1742380260000,"open":273.497,"high":273.497,"low":273.497,"close":273.497,"volume":0.012299999594688416},{"timestamp":1742380320000,"open":273.397,"high":273.397,"low":273.297,"close":273.397,"volume":0.12323000282049179},{"timestamp":1742380380000,"open":273.397,"high":273.397,"low":273.197,"close":273.197,"volume":0.2460000067949295},{"timestamp":1742380440000,"open":273.297,"high":273.297,"low":273.197,"close":273.297,"volume":0.0737999975681305},{"timestamp":1742380500000,"open":273.297,"high":273.297,"low":273.197,"close":273.197,"volume":0.0737999975681305},{"timestamp":1742380560000,"open":273.297,"high":273.297,"low":273.197,"close":273.297,"volume":0.04919999837875366},{"timestamp":1742380620000,"open":273.197,"high":273.297,"low":273.197,"close":273.297,"volume":0.08609999716281891},{"timestamp":1742380680000,"open":273.197,"high":273.197,"low":273.197,"close":273.197,"volume":0.012299999594688416},{"timestamp":1742380740000,"open":273.297,"high":273.297,"low":273.197,"close":273.197,"volume":0.03689999878406525},{"timestamp":1742380800000,"open":273.097,"high":273.097,"low":272.997,"close":273.097,"volume":0.03689999878406525},{"timestamp":1742380860000,"open":272.997,"high":273.097,"low":272.997,"close":273.097,"volume":0.02459999918937683},{"timestamp":1742380920000,"open":273.197,"high":273.197,"low":272.997,"close":272.997,"volume":0.061500001698732376},{"timestamp":1742380980000,"open":272.897,"high":273.097,"low":272.897,"close":273.097,"volume":0.11069999635219574},{"timestamp":1742381040000,"open":272.997,"high":272.997,"low":272.997,"close":272.997,"volume":0.02459999918937683},{"timestamp":1742381100000,"open":273.097,"high":273.197,"low":272.997,"close":273.197,"volume":0.061500001698732376},{"timestamp":1742381160000,"open":273.197,"high":273.197,"low":273.097,"close":273.097,"volume":0.09510000050067902},{"timestamp":1742381220000,"open":273.197,"high":273.197,"low":273.097,"close":273.197,"volume":0.061500001698732376},{"timestamp":1742381280000,"open":273.097,"high":273.097,"low":272.997,"close":273.097,"volume":0.04919999837875366},{"timestamp":1742381340000,"open":273.097,"high":273.097,"low":272.897,"close":272.897,"volume":0.03359999880194664},{"timestamp":1742381400000,"open":272.797,"high":272.897,"low":272.797,"close":272.897,"volume":0.02459999918937683},{"timestamp":1742381460000,"open":272.797,"high":272.897,"low":272.797,"close":272.797,"volume":0.03689999878406525},{"timestamp":1742381520000,"open":272.697,"high":272.797,"low":272.697,"close":272.697,"volume":0.13529999554157257},{"timestamp":1742381700000,"open":272.697,"high":272.697,"low":272.697,"close":272.697,"volume":0.012299999594688416},{"timestamp":1742381760000,"open":272.597,"high":272.597,"low":272.497,"close":272.497,"volume":0.03689999878406525},{"timestamp":1742381820000,"open":272.397,"high":272.397,"low":272.397,"close":272.397,"volume":0.012299999594688416},{"timestamp":1742381880000,"open":272.497,"high":272.597,"low":272.397,"close":272.497,"volume":0.12300000339746475},{"timestamp":1742381940000,"open":272.397,"high":272.497,"low":272.397,"close":272.497,"volume":0.04919999837875366},{"timestamp":1742382060000,"open":272.397,"high":272.397,"low":272.397,"close":272.397,"volume":0.012299999594688416},{"timestamp":1742382120000,"open":272.497,"high":272.597,"low":272.497,"close":272.497,"volume":0.061500001698732376},{"timestamp":1742382180000,"open":272.597,"high":272.697,"low":272.597,"close":272.597,"volume":0.07402999699115753},{"timestamp":1742382240000,"open":272.697,"high":272.697,"low":272.597,"close":272.597,"volume":0.04919999837875366},{"timestamp":1742382360000,"open":272.697,"high":272.697,"low":272.597,"close":272.697,"volume":0.12300000339746475},{"timestamp":1742382420000,"open":272.797,"high":272.797,"low":272.697,"close":272.697,"volume":0.037129998207092285},{"timestamp":1742382480000,"open":272.797,"high":272.797,"low":272.697,"close":272.697,"volume":0.04919999837875366},{"timestamp":1742382660000,"open":272.797,"high":272.897,"low":272.697,"close":272.697,"volume":0.061730001121759415},{"timestamp":1742382720000,"open":272.797,"high":272.797,"low":272.697,"close":272.797,"volume":0.04919999837875366},{"timestamp":1742382780000,"open":272.697,"high":272.797,"low":272.697,"close":272.697,"volume":0.061500001698732376},{"timestamp":1742382840000,"open":272.597,"high":272.697,"low":272.597,"close":272.697,"volume":0.02483000047504902},{"timestamp":1742382900000,"open":272.697,"high":272.697,"low":272.597,"close":272.697,"volume":0.05820000171661377},{"timestamp":1742382960000,"open":272.597,"high":272.597,"low":272.497,"close":272.497,"volume":0.02459999918937683},{"timestamp":1742383020000,"open":272.597,"high":272.697,"low":272.597,"close":272.597,"volume":0.04919999837875366},{"timestamp":1742383080000,"open":272.697,"high":272.797,"low":272.697,"close":272.797,"volume":0.03689999878406525},{"timestamp":1742383200000,"open":272.797,"high":272.797,"low":272.697,"close":272.797,"volume":0.03689999878406525},{"timestamp":1742383260000,"open":272.797,"high":272.797,"low":272.697,"close":272.697,"volume":0.04613000154495239},{"timestamp":1742383380000,"open":272.697,"high":272.697,"low":272.597,"close":272.697,"volume":0.04919999837875366},{"timestamp":1742383560000,"open":272.697,"high":272.697,"low":272.697,"close":272.697,"volume":0.012299999594688416},{"timestamp":1742383620000,"open":272.697,"high":272.697,"low":272.697,"close":272.697,"volume":0.012299999594688416},{"timestamp":1742383680000,"open":272.797,"high":272.797,"low":272.697,"close":272.697,"volume":0.03689999878406525},{"timestamp":1742383740000,"open":272.597,"high":272.597,"low":272.497,"close":272.597,"volume":0.10740000009536743},{"timestamp":1742383800000,"open":272.697,"high":272.697,"low":272.597,"close":272.597,"volume":0.04919999837875366},{"timestamp":1742383860000,"open":272.597,"high":272.597,"low":272.497,"close":272.597,"volume":0.13529999554157257},{"timestamp":1742383920000,"open":272.497,"high":272.597,"low":272.497,"close":272.597,"volume":0.061500001698732376},{"timestamp":1742383980000,"open":272.497,"high":272.497,"low":272.497,"close":272.497,"volume":0.012299999594688416},{"timestamp":1742384040000,"open":272.597,"high":272.597,"low":272.497,"close":272.497,"volume":0.0737999975681305},{"timestamp":1742384100000,"open":272.597,"high":272.597,"low":272.497,"close":272.497,"volume":0.09839999675750732},{"timestamp":1742384160000,"open":272.597,"high":272.597,"low":272.297,"close":272.397,"volume":0.12300000339746475},{"timestamp":1742384220000,"open":272.297,"high":272.397,"low":272.297,"close":272.297,"volume":0.0737999975681305},{"timestamp":1742384280000,"open":272.197,"high":272.297,"low":272.197,"close":272.297,"volume":0.09839999675750732},{"timestamp":1742384340000,"open":272.297,"high":272.297,"low":272.197,"close":272.197,"volume":0.0737999975681305},{"timestamp":1742384400000,"open":272.297,"high":272.297,"low":272.197,"close":272.297,"volume":0.04919999837875366},{"timestamp":1742384460000,"open":272.297,"high":272.297,"low":272.197,"close":272.197,"volume":0.02459999918937683},{"timestamp":1742384520000,"open":272.097,"high":272.197,"low":271.997,"close":272.097,"volume":0.061500001698732376},{"timestamp":1742384580000,"open":272.197,"high":272.197,"low":272.097,"close":272.097,"volume":0.23393000662326813},{"timestamp":1742384640000,"open":272.197,"high":272.197,"low":271.997,"close":272.097,"volume":0.12300000339746475},{"timestamp":1742384700000,"open":272.097,"high":272.097,"low":271.997,"close":272.097,"volume":0.13199999928474426},{"timestamp":1742384760000,"open":271.997,"high":271.997,"low":271.997,"close":271.997,"volume":0.03689999878406525},{"timestamp":1742384820000,"open":272.097,"high":272.097,"low":272.097,"close":272.097,"volume":0.02459999918937683},{"timestamp":1742384880000,"open":272.197,"high":272.197,"low":272.197,"close":272.197,"volume":0.02459999918937683},{"timestamp":1742384940000,"open":272.197,"high":272.197,"low":272.197,"close":272.197,"volume":0.061500001698732376},{"timestamp":1742385000000,"open":272.197,"high":272.197,"low":272.097,"close":272.097,"volume":0.061500001698732376},{"timestamp":1742385060000,"open":271.997,"high":272.097,"low":271.997,"close":271.997,"volume":0.03689999878406525},{"timestamp":1742385120000,"open":271.997,"high":271.997,"low":271.997,"close":271.997,"volume":0.012299999594688416},{"timestamp":1742385180000,"open":271.997,"high":271.997,"low":271.997,"close":271.997,"volume":0.02459999918937683},{"timestamp":1742385300000,"open":271.997,"high":272.097,"low":271.997,"close":272.097,"volume":0.04919999837875366},{"timestamp":1742385360000,"open":272.097,"high":272.097,"low":271.597,"close":271.897,"volume":0.16276000440120697},{"timestamp":1742385420000,"open":271.997,"high":272.197,"low":271.997,"close":272.197,"volume":0.18472999334335327},{"timestamp":1742385480000,"open":272.197,"high":272.197,"low":271.897,"close":271.897,"volume":0.04919999837875366},{"timestamp":1742385540000,"open":271.797,"high":271.897,"low":271.797,"close":271.797,"volume":0.045899998396635056},{"timestamp":1742385720000,"open":271.697,"high":271.897,"low":271.697,"close":271.797,"volume":0.24623000621795654},{"timestamp":1742385780000,"open":271.797,"high":271.997,"low":271.797,"close":271.897,"volume":0.11069999635219574},{"timestamp":1742385840000,"open":271.797,"high":271.897,"low":271.697,"close":271.897,"volume":0.04919999837875366},{"timestamp":1742385960000,"open":271.997,"high":271.997,"low":271.797,"close":271.797,"volume":0.04919999837875366},{"timestamp":1742386020000,"open":271.797,"high":271.797,"low":271.797,"close":271.797,"volume":0.02459999918937683},{"timestamp":1742386080000,"open":271.697,"high":271.697,"low":271.597,"close":271.597,"volume":0.13529999554157257},{"timestamp":1742386140000,"open":271.697,"high":271.697,"low":271.597,"close":271.597,"volume":0.08609999716281891},{"timestamp":1742386200000,"open":271.697,"high":271.797,"low":271.597,"close":271.797,"volume":0.12300000339746475},{"timestamp":1742386260000,"open":271.697,"high":271.797,"low":271.697,"close":271.797,"volume":0.1598999947309494},{"timestamp":1742386320000,"open":271.697,"high":271.797,"low":271.597,"close":271.697,"volume":0.09839999675750732},{"timestamp":1742386380000,"open":271.797,"high":271.797,"low":271.597,"close":271.597,"volume":0.10740000009536743},{"timestamp":1742386440000,"open":271.497,"high":271.497,"low":271.397,"close":271.497,"volume":0.04919999837875366},{"timestamp":1742386680000,"open":271.497,"high":271.497,"low":271.197,"close":271.197,"volume":0.14429999887943268},{"timestamp":1742386740000,"open":271.197,"high":271.197,"low":271.097,"close":271.097,"volume":0.04919999837875366},{"timestamp":1742386800000,"open":271.097,"high":271.097,"low":270.997,"close":271.097,"volume":0.04919999837875366},{"timestamp":1742386860000,"open":271.197,"high":271.197,"low":271.097,"close":271.097,"volume":0.02459999918937683},{"timestamp":1742386920000,"open":271.097,"high":271.197,"low":270.997,"close":271.197,"volume":0.045899998396635056},{"timestamp":1742387040000,"open":271.297,"high":271.297,"low":271.197,"close":271.297,"volume":0.037129998207092285},{"timestamp":1742387100000,"open":271.397,"high":271.397,"low":271.297,"close":271.297,"volume":0.02459999918937683},{"timestamp":1742387160000,"open":271.397,"high":271.597,"low":271.297,"close":271.597,"volume":0.09863000363111496},{"timestamp":1742387220000,"open":271.497,"high":271.597,"low":271.497,"close":271.597,"volume":0.08609999716281891},{"timestamp":1742387520000,"open":271.597,"high":271.597,"low":271.297,"close":271.297,"volume":0.11069999635219574},{"timestamp":1742387580000,"open":271.397,"high":271.397,"low":271.197,"close":271.197,"volume":0.061730001121759415},{"timestamp":1742387640000,"open":271.097,"high":271.097,"low":271.097,"close":271.097,"volume":0.012299999594688416},{"timestamp":1742387700000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742387760000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.0737999975681305},{"timestamp":1742387820000,"open":270.797,"high":270.797,"low":270.697,"close":270.797,"volume":0.04919999837875366},{"timestamp":1742387880000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.02459999918937683},{"timestamp":1742387940000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.02483000047504902},{"timestamp":1742388000000,"open":270.697,"high":270.797,"low":270.697,"close":270.697,"volume":0.061500001698732376},{"timestamp":1742388060000,"open":270.797,"high":270.797,"low":270.797,"close":270.797,"volume":0.012299999594688416},{"timestamp":1742388120000,"open":270.897,"high":270.997,"low":270.897,"close":270.897,"volume":0.04919999837875366},{"timestamp":1742388240000,"open":270.997,"high":271.197,"low":270.997,"close":271.097,"volume":0.11069999635219574},{"timestamp":1742388360000,"open":271.197,"high":271.297,"low":271.197,"close":271.297,"volume":0.061500001698732376},{"timestamp":1742388420000,"open":271.297,"high":271.297,"low":271.297,"close":271.297,"volume":0.012299999594688416},{"timestamp":1742388480000,"open":271.197,"high":271.197,"low":271.097,"close":271.097,"volume":0.02459999918937683},{"timestamp":1742388540000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.02459999918937683},{"timestamp":1742388600000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742388660000,"open":270.997,"high":270.997,"low":270.897,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742388780000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742388840000,"open":270.997,"high":271.097,"low":270.897,"close":270.897,"volume":0.0737999975681305},{"timestamp":1742388900000,"open":270.797,"high":270.897,"low":270.797,"close":270.897,"volume":0.20909999310970306},{"timestamp":1742388960000,"open":270.797,"high":270.997,"low":270.797,"close":270.997,"volume":0.037129998207092285},{"timestamp":1742389020000,"open":270.997,"high":270.997,"low":270.897,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742389140000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742389200000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.02459999918937683},{"timestamp":1742389260000,"open":270.797,"high":270.797,"low":270.697,"close":270.797,"volume":0.09839999675750732},{"timestamp":1742389320000,"open":270.897,"high":270.997,"low":270.897,"close":270.897,"volume":0.02483000047504902},{"timestamp":1742389380000,"open":270.897,"high":270.897,"low":270.797,"close":270.897,"volume":0.061500001698732376},{"timestamp":1742389440000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.03689999878406525},{"timestamp":1742389500000,"open":270.875,"high":270.875,"low":270.697,"close":270.797,"volume":0.09179999679327011},{"timestamp":1742389560000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.012529999949038029},{"timestamp":1742389680000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.04966000095009804},{"timestamp":1742389740000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.04919999837875366},{"timestamp":1742389800000,"open":270.997,"high":270.997,"low":270.897,"close":270.997,"volume":0.049430001527071},{"timestamp":1742389860000,"open":270.997,"high":270.997,"low":270.797,"close":270.797,"volume":0.09863000363111496},{"timestamp":1742389920000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742389980000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.03689999878406525},{"timestamp":1742390040000,"open":270.897,"high":270.897,"low":270.697,"close":270.697,"volume":0.07050000131130219},{"timestamp":1742390100000,"open":270.597,"high":270.697,"low":270.597,"close":270.697,"volume":0.02459999918937683},{"timestamp":1742390280000,"open":270.797,"high":270.997,"low":270.797,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742390340000,"open":271.097,"high":271.097,"low":271.097,"close":271.097,"volume":0.0737999975681305},{"timestamp":1742390400000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.17219999432563782},{"timestamp":1742390460000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742390520000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742390580000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742390640000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.012299999594688416},{"timestamp":1742390700000,"open":270.797,"high":270.897,"low":270.697,"close":270.697,"volume":0.05820000171661377},{"timestamp":1742390760000,"open":270.797,"high":270.797,"low":270.697,"close":270.697,"volume":0.02459999918937683},{"timestamp":1742390820000,"open":270.797,"high":270.897,"low":270.697,"close":270.797,"volume":0.12300000339746475},{"timestamp":1742391000000,"open":270.797,"high":270.797,"low":270.697,"close":270.797,"volume":0.03689999878406525},{"timestamp":1742391060000,"open":270.797,"high":270.897,"low":270.797,"close":270.897,"volume":0.0737999975681305},{"timestamp":1742391120000,"open":270.797,"high":271.097,"low":270.797,"close":270.897,"volume":0.1598999947309494},{"timestamp":1742391180000,"open":270.997,"high":271.097,"low":270.897,"close":271.097,"volume":0.11093000322580338},{"timestamp":1742391300000,"open":271.197,"high":271.297,"low":271.097,"close":271.197,"volume":0.09863000363111496},{"timestamp":1742391360000,"open":271.197,"high":271.197,"low":270.897,"close":270.997,"volume":0.10762999951839447},{"timestamp":1742391420000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.03689999878406525},{"timestamp":1742391480000,"open":270.997,"high":270.997,"low":270.897,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742391540000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.147599995136261},{"timestamp":1742391600000,"open":271.097,"high":271.097,"low":270.897,"close":270.897,"volume":0.147599995136261},{"timestamp":1742391720000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742391780000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742391840000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.18472999334335327},{"timestamp":1742391900000,"open":270.897,"high":270.897,"low":270.797,"close":270.897,"volume":0.11093000322580338},{"timestamp":1742391960000,"open":270.797,"high":270.897,"low":270.797,"close":270.797,"volume":0.20579999685287476},{"timestamp":1742392020000,"open":270.897,"high":270.897,"low":270.797,"close":270.897,"volume":0.04919999837875366},{"timestamp":1742392080000,"open":270.897,"high":270.997,"low":270.897,"close":270.897,"volume":0.04919999837875366},{"timestamp":1742392140000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742392200000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742392260000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.02459999918937683},{"timestamp":1742392320000,"open":270.797,"high":270.797,"low":270.697,"close":270.697,"volume":0.02459999918937683},{"timestamp":1742392380000,"open":270.697,"high":270.697,"low":270.497,"close":270.497,"volume":0.03689999878406525},{"timestamp":1742392440000,"open":270.597,"high":270.597,"low":270.497,"close":270.497,"volume":0.11093000322580338},{"timestamp":1742392500000,"open":270.597,"high":270.597,"low":270.597,"close":270.597,"volume":0.012299999594688416},{"timestamp":1742392560000,"open":270.697,"high":270.697,"low":270.597,"close":270.697,"volume":0.03736000135540962},{"timestamp":1742392620000,"open":270.597,"high":271.097,"low":270.597,"close":271.097,"volume":0.13529999554157257},{"timestamp":1742392680000,"open":271.097,"high":271.197,"low":271.097,"close":271.097,"volume":0.1598999947309494},{"timestamp":1742392740000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.08609999716281891},{"timestamp":1742392800000,"open":270.997,"high":271.097,"low":270.997,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742392860000,"open":271.097,"high":271.197,"low":270.997,"close":270.997,"volume":0.061500001698732376},{"timestamp":1742392920000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.04919999837875366},{"timestamp":1742392980000,"open":270.797,"high":270.797,"low":270.697,"close":270.697,"volume":0.03689999878406525},{"timestamp":1742393040000,"open":270.697,"high":270.697,"low":270.697,"close":270.697,"volume":0.12300000339746475},{"timestamp":1742393160000,"open":270.697,"high":270.797,"low":270.697,"close":270.797,"volume":0.08632999658584595},{"timestamp":1742393220000,"open":270.797,"high":270.797,"low":270.697,"close":270.797,"volume":0.08656000345945358},{"timestamp":1742393280000,"open":270.697,"high":270.697,"low":270.497,"close":270.497,"volume":0.04919999837875366},{"timestamp":1742393340000,"open":270.597,"high":270.597,"low":270.497,"close":270.597,"volume":0.09863000363111496},{"timestamp":1742393400000,"open":270.597,"high":270.597,"low":270.497,"close":270.497,"volume":0.10740000009536743},{"timestamp":1742393460000,"open":270.597,"high":270.597,"low":270.497,"close":270.497,"volume":0.02459999918937683},{"timestamp":1742393520000,"open":270.597,"high":270.597,"low":270.497,"close":270.597,"volume":0.037129998207092285},{"timestamp":1742393580000,"open":270.597,"high":270.597,"low":270.397,"close":270.397,"volume":0.04919999837875366},{"timestamp":1742393640000,"open":270.397,"high":270.397,"low":270.097,"close":270.097,"volume":0.11069999635219574},{"timestamp":1742393760000,"open":270.097,"high":270.097,"low":269.797,"close":269.897,"volume":0.12323000282049179},{"timestamp":1742393820000,"open":269.797,"high":269.897,"low":269.797,"close":269.797,"volume":0.147599995136261},{"timestamp":1742393880000,"open":269.897,"high":270.197,"low":269.897,"close":270.197,"volume":0.04919999837875366},{"timestamp":1742394000000,"open":270.197,"high":270.197,"low":270.097,"close":270.097,"volume":0.03689999878406525},{"timestamp":1742394060000,"open":269.997,"high":269.997,"low":269.997,"close":269.997,"volume":0.012299999594688416},{"timestamp":1742394120000,"open":269.997,"high":269.997,"low":269.797,"close":269.897,"volume":0.05820000171661377},{"timestamp":1742394180000,"open":269.997,"high":270.097,"low":269.997,"close":270.097,"volume":0.09839999675750732},{"timestamp":1742394300000,"open":270.097,"high":270.297,"low":270.097,"close":270.197,"volume":0.12300000339746475},{"timestamp":1742394360000,"open":270.297,"high":270.297,"low":270.297,"close":270.297,"volume":0.08609999716281891},{"timestamp":1742394420000,"open":270.397,"high":270.397,"low":270.397,"close":270.397,"volume":0.012299999594688416},{"timestamp":1742394480000,"open":270.397,"high":270.397,"low":270.397,"close":270.397,"volume":0.012299999594688416},{"timestamp":1742394540000,"open":270.397,"high":270.397,"low":270.197,"close":270.197,"volume":0.03689999878406525},{"timestamp":1742394600000,"open":270.297,"high":270.397,"low":270.197,"close":270.297,"volume":0.09839999675750732},{"timestamp":1742394660000,"open":270.197,"high":270.197,"low":270.197,"close":270.197,"volume":0.012299999594688416},{"timestamp":1742394720000,"open":270.297,"high":270.397,"low":270.297,"close":270.397,"volume":0.03689999878406525},{"timestamp":1742394780000,"open":270.297,"high":270.397,"low":270.297,"close":270.297,"volume":0.17242999374866486},{"timestamp":1742394840000,"open":270.397,"high":270.397,"low":270.297,"close":270.397,"volume":0.11069999635219574},{"timestamp":1742394900000,"open":270.297,"high":270.397,"low":270.297,"close":270.297,"volume":0.12300000339746475},{"timestamp":1742394960000,"open":270.297,"high":270.397,"low":270.297,"close":270.397,"volume":0.08632999658584595},{"timestamp":1742395020000,"open":270.497,"high":270.497,"low":270.497,"close":270.497,"volume":0.02459999918937683},{"timestamp":1742395080000,"open":270.497,"high":270.597,"low":270.497,"close":270.597,"volume":0.03689999878406525},{"timestamp":1742395140000,"open":270.597,"high":270.597,"low":270.497,"close":270.497,"volume":0.08609999716281891},{"timestamp":1742395200000,"open":270.497,"high":270.597,"low":270.497,"close":270.497,"volume":0.04919999837875366},{"timestamp":1742395260000,"open":270.497,"high":270.497,"low":270.297,"close":270.297,"volume":0.12323000282049179},{"timestamp":1742395320000,"open":270.297,"high":270.297,"low":270.297,"close":270.297,"volume":0.04919999837875366},{"timestamp":1742395380000,"open":270.297,"high":270.397,"low":270.297,"close":270.397,"volume":0.0737999975681305},{"timestamp":1742395440000,"open":270.497,"high":270.497,"low":270.497,"close":270.497,"volume":0.012299999594688416},{"timestamp":1742395500000,"open":270.397,"high":270.397,"low":270.397,"close":270.397,"volume":0.02459999918937683},{"timestamp":1742395560000,"open":270.397,"high":270.397,"low":270.397,"close":270.397,"volume":0.012299999594688416},{"timestamp":1742395620000,"open":270.497,"high":270.597,"low":270.397,"close":270.597,"volume":0.12300000339746475},{"timestamp":1742395680000,"open":270.697,"high":270.797,"low":270.697,"close":270.797,"volume":0.049430001527071},{"timestamp":1742395740000,"open":270.797,"high":271.197,"low":270.797,"close":271.097,"volume":0.11069999635219574},{"timestamp":1742395800000,"open":271.197,"high":271.197,"low":271.097,"close":271.197,"volume":0.18142999708652496},{"timestamp":1742395860000,"open":271.097,"high":271.197,"low":271.097,"close":271.097,"volume":0.08632999658584595},{"timestamp":1742395920000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742395980000,"open":270.897,"high":270.997,"low":270.897,"close":270.997,"volume":0.09839999675750732},{"timestamp":1742396040000,"open":271.097,"high":271.197,"low":271.097,"close":271.097,"volume":0.11069999635219574},{"timestamp":1742396100000,"open":270.997,"high":271.097,"low":270.997,"close":270.997,"volume":0.0737999975681305},{"timestamp":1742396160000,"open":270.897,"high":271.097,"low":270.897,"close":270.997,"volume":0.09863000363111496},{"timestamp":1742396220000,"open":271.097,"high":271.097,"low":271.097,"close":271.097,"volume":0.012529999949038029},{"timestamp":1742396280000,"open":271.197,"high":271.197,"low":271.097,"close":271.097,"volume":0.03689999878406525},{"timestamp":1742396340000,"open":270.997,"high":271.097,"low":270.997,"close":270.997,"volume":0.17242999374866486},{"timestamp":1742396400000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.07402999699115753},{"timestamp":1742396460000,"open":270.997,"high":271.097,"low":270.897,"close":271.097,"volume":0.18472999334335327},{"timestamp":1742396520000,"open":270.997,"high":271.097,"low":270.997,"close":270.997,"volume":0.14782999455928802},{"timestamp":1742396580000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.012299999594688416},{"timestamp":1742396640000,"open":270.897,"high":271.097,"low":270.897,"close":270.997,"volume":0.08609999716281891},{"timestamp":1742396700000,"open":270.897,"high":270.997,"low":270.897,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742396760000,"open":271.097,"high":271.097,"low":270.897,"close":270.897,"volume":0.061500001698732376},{"timestamp":1742396820000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.061500001698732376},{"timestamp":1742396880000,"open":270.897,"high":270.897,"low":270.797,"close":270.797,"volume":0.061500001698732376},{"timestamp":1742396940000,"open":270.897,"high":270.997,"low":270.897,"close":270.997,"volume":0.17219999432563782},{"timestamp":1742397000000,"open":270.897,"high":270.997,"low":270.897,"close":270.897,"volume":0.3075000047683716},{"timestamp":1742397060000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.19679999351501465},{"timestamp":1742397120000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.02459999918937683},{"timestamp":1742397180000,"open":270.997,"high":270.997,"low":270.897,"close":270.997,"volume":0.061730001121759415},{"timestamp":1742397240000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742397300000,"open":270.897,"high":270.997,"low":270.897,"close":270.997,"volume":0.2583000063896179},{"timestamp":1742397360000,"open":270.997,"high":270.997,"low":270.997,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742397420000,"open":270.997,"high":271.097,"low":270.997,"close":270.997,"volume":0.04919999837875366},{"timestamp":1742397480000,"open":270.997,"high":270.997,"low":270.897,"close":270.897,"volume":0.061500001698732376},{"timestamp":1742397540000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.012299999594688416},{"timestamp":1742397600000,"open":270.897,"high":270.897,"low":270.897,"close":270.897,"volume":0.012299999594688416},{"timestamp":1742397660000,"open":271.097,"high":271.097,"low":271.097,"close":271.097,"volume":0.061500001698732376},{"timestamp":1742397720000,"open":270.997,"high":271.197,"low":270.997,"close":271.197,"volume":0.07402999699115753},{"timestamp":1742397780000,"open":271.197,"high":271.197,"low":271.197,"close":271.197,"volume":0.012299999594688416},{"timestamp":1742397840000,"open":271.097,"high":271.097,"low":270.997,"close":270.997,"volume":0.03689999878406525},{"timestamp":1742397900000,"open":271.097,"high":271.197,"low":271.097,"close":271.197,"volume":0.025059999898076057},{"timestamp":1742397960000,"open":271.297,"high":271.397,"low":271.297,"close":271.397,"volume":0.061500001698732376},{"timestamp":1742398020000,"open":271.397,"high":271.397,"low":271.397,"close":271.397,"volume":0.012299999594688416},{"timestamp":1742398080000,"open":271.297,"high":271.297,"low":271.197,"close":271.197,"volume":0.04919999837875366},{"timestamp":1742398140000,"open":271.197,"high":271.297,"low":271.197,"close":271.197,"volume":0.08609999716281891},{"timestamp":1742398200000,"open":271.197,"high":271.197,"low":271.097,"close":271.197,"volume":0.061500001698732376},{"timestamp":1742398260000,"open":271.197,"high":271.197,"low":271.197,"close":271.197,"volume":0.03689999878406525},{"timestamp":1742398320000,"open":271.197,"high":271.197,"low":271.197,"close":271.197,"volume":0.02459999918937683},{"timestamp":1742398380000,"open":271.297,"high":271.297,"low":271.297,"close":271.297,"volume":0.012299999594688416},{"timestamp":1742398440000,"open":271.297,"high":271.297,"low":271.297,"close":271.297,"volume":0.061500001698732376},{"timestamp":1742398500000,"open":271.197,"high":271.297,"low":271.197,"close":271.197,"volume":0.061500001698732376},{"timestamp":1742398560000,"open":271.297,"high":271.297,"low":271.297,"close":271.297,"volume":0.03689999878406525},{"timestamp":1742398620000,"open":271.297,"high":271.697,"low":271.297,"close":271.697,"volume":0.12300000339746475},{"timestamp":1742398680000,"open":271.797,"high":271.897,"low":271.797,"close":271.897,"volume":0.098860003054142},{"timestamp":1742398740000,"open":271.897,"high":271.897,"low":271.797,"close":271.897,"volume":0.08609999716281891},{"timestamp":1742398800000,"open":271.897,"high":271.897,"low":271.797,"close":271.797,"volume":0.09839999675750732},{"timestamp":1742398860000,"open":271.797,"high":271.797,"low":271.697,"close":271.697,"volume":0.02459999918937683},{"timestamp":1742398920000,"open":271.797,"high":271.897,"low":271.797,"close":271.797,"volume":0.04919999837875366},{"timestamp":1742398980000,"open":271.797,"high":271.797,"low":271.697,"close":271.797,"volume":0.04919999837875366},{"timestamp":1742399100000,"open":271.897,"high":271.997,"low":271.897,"close":271.897,"volume":0.0737999975681305},{"timestamp":1742399160000,"open":271.897,"high":271.897,"low":271.797,"close":271.797,"volume":0.061500001698732376},{"timestamp":1742399280000,"open":271.797,"high":271.797,"low":271.497,"close":271.497,"volume":0.04919999837875366},{"timestamp":1742399340000,"open":271.497,"high":271.497,"low":271.397,"close":271.497,"volume":0.0737999975681305},{"timestamp":1742399400000,"open":271.597,"high":271.697,"low":271.597,"close":271.697,"volume":0.0737999975681305},{"timestamp":1742399460000,"open":271.697,"high":271.697,"low":271.697,"close":271.697,"volume":0.03689999878406525},{"timestamp":1742399520000,"open":271.597,"high":271.597,"low":271.497,"close":271.597,"volume":0.09839999675750732},{"timestamp":1742399580000,"open":271.597,"high":271.597,"low":271.597,"close":271.597,"volume":0.012299999594688416},{"timestamp":1742399640000,"open":271.697,"high":271.697,"low":271.497,"close":271.497,"volume":0.08632999658584595},{"timestamp":1742399700000,"open":271.497,"high":271.497,"low":271.397,"close":271.397,"volume":0.02459999918937683},{"timestamp":1742399760000,"open":271.597,"high":271.697,"low":271.597,"close":271.697,"volume":0.09863000363111496},{"timestamp":1742399820000,"open":271.797,"high":271.897,"low":271.797,"close":271.897,"volume":0.08632999658584595},{"timestamp":1742399880000,"open":271.897,"high":271.897,"low":271.797,"close":271.797,"volume":0.02459999918937683},{"timestamp":1742399940000,"open":271.897,"high":271.897,"low":271.797,"close":271.797,"volume":0.02459999918937683},{"timestamp":1742400000000,"open":271.697,"high":271.697,"low":271.697,"close":271.697,"volume":0.02459999918937683},{"timestamp":1742400060000,"open":271.597,"high":271.697,"low":271.497,"close":271.597,"volume":0.18449999392032623},{"timestamp":1742400120000,"open":271.697,"high":271.697,"low":271.597,"close":271.597,"volume":0.04919999837875366},{"timestamp":1742400240000,"open":271.597,"high":271.597,"low":271.597,"close":271.597,"volume":0.02459999918937683},{"timestamp":1742400300000,"open":271.697,"high":271.697,"low":271.597,"close":271.697,"volume":0.08609999716281891},{"timestamp":1742400360000,"open":271.597,"high":271.697,"low":271.597,"close":271.697,"volume":0.02459999918937683},{"timestamp":1742400420000,"open":271.597,"high":271.797,"low":271.597,"close":271.797,"volume":0.04919999837875366},{"timestamp":1742400480000,"open":271.697,"high":271.697,"low":271.497,"close":271.497,"volume":0.03689999878406525},{"timestamp":1742400540000,"open":271.597,"high":271.597,"low":271.397,"close":271.397,"volume":0.11069999635219574},{"timestamp":1742400600000,"open":271.397,"high":271.397,"low":271.297,"close":271.397,"volume":0.0737999975681305},{"timestamp":1742400660000,"open":271.497,"high":271.497,"low":271.397,"close":271.397,"volume":0.0737999975681305},{"timestamp":1742400780000,"open":271.797,"high":271.897,"low":271.797,"close":271.897,"volume":0.03689999878406525},{"timestamp":1742400840000,"open":271.797,"high":271.997,"low":271.797,"close":271.797,"volume":0.09839999675750732},{"timestamp":1742400900000,"open":271.797,"high":271.797,"low":271.697,"close":271.797,"volume":0.11069999635219574},{"timestamp":1742400960000,"open":271.897,"high":271.897,"low":271.897,"close":271.897,"volume":0.02459999918937683},{"timestamp":1742401020000,"open":271.997,"high":271.997,"low":271.897,"close":271.897,"volume":0.03689999878406525},{"timestamp":1742401080000,"open":271.997,"high":272.097,"low":271.997,"close":272.097,"volume":0.0737999975681305},{"timestamp":1742401140000,"open":271.997,"high":272.097,"low":271.997,"close":272.097,"volume":0.0737999975681305},{"timestamp":1742401200000,"open":271.997,"high":271.997,"low":271.897,"close":271.897,"volume":0.061730001121759415},{"timestamp":1742401260000,"open":271.997,"high":271.997,"low":271.897,"close":271.897,"volume":0.02459999918937683},{"timestamp":1742401320000,"open":271.897,"high":271.897,"low":271.897,"close":271.897,"volume":0.0737999975681305},{"timestamp":1742401380000,"open":271.897,"high":271.897,"low":271.697,"close":271.697,"volume":0.09839999675750732},{"timestamp":1742401440000,"open":271.697,"high":271.697,"low":271.497,"close":271.497,"volume":0.0737999975681305},{"timestamp":1742401500000,"open":271.497,"high":271.597,"low":271.497,"close":271.497,"volume":0.13529999554157257},{"timestamp":1742401560000,"open":271.597,"high":271.697,"low":271.497,"close":271.597,"volume":0.147599995136261},{"timestamp":1742401620000,"open":271.697,"high":271.797,"low":271.597,"close":271.697,"volume":0.0737999975681305},{"timestamp":1742401680000,"open":271.797,"high":271.797,"low":271.697,"close":271.697,"volume":0.04919999837875366},{"timestamp":1742401740000,"open":271.697,"high":271.797,"low":271.597,"close":271.697,"volume":0.3165000081062317}]