[{"timestamp":1742371200000,"open":242.189,"high":243.489,"low":242.089,"close":242.789,"volume":0.5540199875831604},{"timestamp":1742371260000,"open":242.889,"high":243.889,"low":242.689,"close":243.889,"volume":0.3813000023365021},{"timestamp":1742371320000,"open":244.089,"high":244.089,"low":243.689,"close":243.689,"volume":0.34439998865127563},{"timestamp":1742371380000,"open":243.789,"high":244.189,"low":243.489,"close":243.489,"volume":0.2583000063896179},{"timestamp":1742371440000,"open":243.489,"high":243.489,"low":242.889,"close":243.089,"volume":0.1598999947309494},{"timestamp":1742371500000,"open":242.789,"high":244.689,"low":242.789,"close":244.589,"volume":0.32006001472473145},{"timestamp":1742371560000,"open":244.589,"high":244.589,"low":244.089,"close":244.089,"volume":0.295199990272522},{"timestamp":1742371620000,"open":244.089,"high":244.189,"low":243.889,"close":243.989,"volume":0.14455999433994293},{"timestamp":1742371680000,"open":244.089,"high":244.189,"low":243.889,"close":243.889,"volume":0.147599995136261},{"timestamp":1742371740000,"open":243.989,"high":244.089,"low":243.889,"close":243.889,"volume":0.08609999716281891},{"timestamp":1742371800000,"open":243.789,"high":243.789,"low":243.189,"close":243.389,"volume":0.35670000314712524},{"timestamp":1742371860000,"open":243.289,"high":243.289,"low":243.189,"close":243.289,"volume":0.11069999635219574},{"timestamp":1742371920000,"open":243.089,"high":243.089,"low":242.889,"close":242.989,"volume":0.147599995136261},{"timestamp":1742371980000,"open":242.989,"high":242.989,"low":242.589,"close":242.889,"volume":0.12300000339746475},{"timestamp":1742372040000,"open":242.789,"high":242.789,"low":242.589,"close":242.589,"volume":0.11069999635219574},{"timestamp":1742372100000,"open":242.489,"high":242.589,"low":242.089,"close":242.189,"volume":0.22166000306606293},{"timestamp":1742372160000,"open":242.189,"high":242.489,"low":241.789,"close":242.489,"volume":0.16016000509262085},{"timestamp":1742372220000,"open":242.389,"high":242.589,"low":242.389,"close":242.589,"volume":0.09865999966859818},{"timestamp":1742372280000,"open":242.589,"high":242.789,"low":242.589,"close":242.789,"volume":0.03689999878406525},{"timestamp":1742372340000,"open":242.889,"high":243.289,"low":242.889,"close":242.889,"volume":0.1565999984741211},{"timestamp":1742372400000,"open":242.789,"high":242.889,"low":242.489,"close":242.589,"volume":0.20909999310970306},{"timestamp":1742372460000,"open":242.489,"high":242.789,"low":242.489,"close":242.789,"volume":0.08609999716281891},{"timestamp":1742372520000,"open":242.689,"high":242.689,"low":242.689,"close":242.689,"volume":0.02459999918937683},{"timestamp":1742372580000,"open":242.589,"high":242.789,"low":242.389,"close":242.789,"volume":0.20909999310970306},{"timestamp":1742372640000,"open":242.789,"high":242.989,"low":242.689,"close":242.789,"volume":0.22139999270439148},{"timestamp":1742372700000,"open":242.689,"high":242.789,"low":242.189,"close":242.189,"volume":0.27059999108314514},{"timestamp":1742372760000,"open":241.889,"high":241.889,"low":241.589,"close":241.789,"volume":0.1970600038766861},{"timestamp":1742372820000,"open":241.689,"high":241.989,"low":241.689,"close":241.789,"volume":0.19679999351501465},{"timestamp":1742372880000,"open":241.489,"high":241.789,"low":241.389,"close":241.789,"volume":0.147599995136261},{"timestamp":1742372940000,"open":241.689,"high":241.889,"low":241.689,"close":241.789,"volume":0.18449999392032623},{"timestamp":1742373000000,"open":241.689,"high":241.689,"low":241.389,"close":241.389,"volume":0.08609999716281891},{"timestamp":1742373060000,"open":241.489,"high":241.489,"low":241.189,"close":241.289,"volume":0.123259998857975},{"timestamp":1742373120000,"open":241.389,"high":241.489,"low":241.289,"close":241.389,"volume":0.12300000339746475},{"timestamp":1742373180000,"open":241.289,"high":241.489,"low":241.289,"close":241.389,"volume":0.11069999635219574},{"timestamp":1742373240000,"open":241.489,"high":242.289,"low":241.489,"close":241.889,"volume":0.22166000306606293},{"timestamp":1742373300000,"open":241.989,"high":241.989,"low":241.489,"close":241.689,"volume":0.147599995136261},{"timestamp":1742373360000,"open":241.689,"high":241.789,"low":241.689,"close":241.789,"volume":0.10740000009536743},{"timestamp":1742373420000,"open":241.789,"high":241.789,"low":241.689,"close":241.789,"volume":0.08609999716281891},{"timestamp":1742373480000,"open":241.689,"high":241.789,"low":241.589,"close":241.589,"volume":0.08609999716281891},{"timestamp":1742373540000,"open":241.789,"high":241.789,"low":241.689,"close":241.789,"volume":0.04919999837875366},{"timestamp":1742373600000,"open":241.689,"high":241.989,"low":241.689,"close":241.789,"volume":0.13556000590324402},{"timestamp":1742373660000,"open":241.689,"high":241.789,"low":241.689,"close":241.689,"volume":0.24651999771595},{"timestamp":1742373720000,"open":241.689,"high":241.689,"low":241.489,"close":241.489,"volume":0.18449999392032623},{"timestamp":1742373780000,"open":241.589,"high":241.589,"low":241.489,"close":241.589,"volume":0.061500001698732376},{"timestamp":1742373840000,"open":241.689,"high":241.789,"low":241.289,"close":241.289,"volume":0.17219999432563782},{"timestamp":1742373900000,"open":241.489,"high":241.689,"low":241.389,"close":241.689,"volume":0.08636000007390976},{"timestamp":1742373960000,"open":241.789,"high":241.889,"low":241.389,"close":241.489,"volume":0.1481200009584427},{"timestamp":1742374020000,"open":241.389,"high":241.689,"low":241.389,"close":241.489,"volume":0.13529999554157257},{"timestamp":1742374080000,"open":241.489,"high":241.789,"low":241.489,"close":241.689,"volume":0.0737999975681305},{"timestamp":1742374140000,"open":241.589,"high":241.889,"low":241.589,"close":241.889,"volume":0.06176000088453293},{"timestamp":1742374200000,"open":241.789,"high":241.989,"low":241.789,"close":241.989,"volume":0.09839999675750732},{"timestamp":1742374260000,"open":241.889,"high":241.889,"low":241.589,"close":241.689,"volume":0.11969999969005585},{"timestamp":1742374320000,"open":241.689,"high":241.689,"low":241.389,"close":241.389,"volume":0.11095999926328659},{"timestamp":1742374380000,"open":241.489,"high":241.589,"low":241.189,"close":241.589,"volume":0.14786000549793243},{"timestamp":1742374440000,"open":241.589,"high":241.589,"low":241.489,"close":241.489,"volume":0.04919999837875366},{"timestamp":1742374500000,"open":241.389,"high":241.489,"low":241.289,"close":241.289,"volume":0.12300000339746475},{"timestamp":1742374620000,"open":241.389,"high":241.589,"low":241.189,"close":241.489,"volume":0.17219999432563782},{"timestamp":1742374680000,"open":241.589,"high":241.589,"low":241.589,"close":241.589,"volume":0.00026000000070780516},{"timestamp":1742374740000,"open":241.789,"high":241.789,"low":241.689,"close":241.689,"volume":0.04919999837875366},{"timestamp":1742374800000,"open":241.789,"high":241.789,"low":241.389,"close":241.589,"volume":0.10766000300645828},{"timestamp":1742374860000,"open":241.489,"high":241.589,"low":241.389,"close":241.489,"volume":0.1598999947309494},{"timestamp":1742374920000,"open":241.389,"high":241.589,"low":241.389,"close":241.589,"volume":0.06176000088453293},{"timestamp":1742374980000,"open":241.689,"high":241.689,"low":241.489,"close":241.589,"volume":0.13529999554157257},{"timestamp":1742375040000,"open":241.689,"high":241.689,"low":241.589,"close":241.589,"volume":0.11069999635219574},{"timestamp":1742375100000,"open":241.489,"high":241.689,"low":241.389,"close":241.389,"volume":0.17272000014781952},{"timestamp":1742375160000,"open":241.489,"high":241.489,"low":241.389,"close":241.389,"volume":0.02459999918937683},{"timestamp":1742375220000,"open":241.689,"high":242.189,"low":241.689,"close":242.189,"volume":0.07406000047922134},{"timestamp":1742375280000,"open":242.289,"high":242.389,"low":242.089,"close":242.089,"volume":0.12300000339746475},{"timestamp":1742375340000,"open":242.189,"high":242.189,"low":242.089,"close":242.089,"volume":0.11069999635219574},{"timestamp":1742375460000,"open":242.189,"high":242.289,"low":242.189,"close":242.289,"volume":0.0737999975681305},{"timestamp":1742375520000,"open":242.189,"high":242.289,"low":242.089,"close":242.089,"volume":0.12300000339746475},{"timestamp":1742375580000,"open":241.889,"high":241.989,"low":241.889,"close":241.889,"volume":0.061500001698732376},{"timestamp":1742375640000,"open":241.889,"high":241.889,"low":241.789,"close":241.889,"volume":0.061500001698732376},{"timestamp":1742375700000,"open":241.789,"high":242.089,"low":241.789,"close":241.989,"volume":0.147599995136261},{"timestamp":1742375760000,"open":242.089,"high":242.189,"low":241.989,"close":242.089,"volume":0.147599995136261},{"timestamp":1742375820000,"open":242.089,"high":242.089,"low":241.989,"close":241.989,"volume":0.147599995136261},{"timestamp":1742375880000,"open":241.989,"high":242.089,"low":241.889,"close":241.989,"volume":0.06176000088453293},{"timestamp":1742375940000,"open":242.089,"high":242.089,"low":241.989,"close":241.989,"volume":0.08609999716281891},{"timestamp":1742376000000,"open":242.089,"high":242.289,"low":242.089,"close":242.189,"volume":0.061500001698732376},{"timestamp":1742376060000,"open":242.189,"high":242.189,"low":241.689,"close":241.689,"volume":0.13529999554157257},{"timestamp":1742376120000,"open":241.689,"high":241.689,"low":241.289,"close":241.289,"volume":0.2583000063896179},{"timestamp":1742376180000,"open":241.289,"high":241.589,"low":241.289,"close":241.589,"volume":0.08662000298500061},{"timestamp":1742376240000,"open":241.589,"high":241.689,"low":241.489,"close":241.489,"volume":0.1598999947309494},{"timestamp":1742376300000,"open":241.489,"high":241.589,"low":241.389,"close":241.489,"volume":0.13529999554157257},{"timestamp":1742376360000,"open":241.589,"high":241.589,"low":241.489,"close":241.489,"volume":0.2060600072145462},{"timestamp":1742376420000,"open":241.589,"high":241.589,"low":241.489,"close":241.589,"volume":0.17219999432563782},{"timestamp":1742376480000,"open":241.589,"high":241.689,"low":241.389,"close":241.489,"volume":0.12300000339746475},{"timestamp":1742376540000,"open":241.389,"high":241.489,"low":241.289,"close":241.289,"volume":0.05820000171661377},{"timestamp":1742376600000,"open":241.189,"high":241.289,"low":241.189,"close":241.189,"volume":0.11069999635219574},{"timestamp":1742376660000,"open":241.289,"high":241.389,"low":241.289,"close":241.389,"volume":0.07406000047922134},{"timestamp":1742376720000,"open":241.489,"high":241.689,"low":241.389,"close":241.589,"volume":0.23396000266075134},{"timestamp":1742376780000,"open":241.589,"high":241.589,"low":241.489,"close":241.489,"volume":0.12300000339746475},{"timestamp":1742376840000,"open":241.489,"high":241.489,"low":241.289,"close":241.389,"volume":0.12300000339746475},{"timestamp":1742376900000,"open":241.289,"high":241.389,"low":241.189,"close":241.289,"volume":0.2337000072002411},{"timestamp":1742376960000,"open":241.189,"high":241.289,"low":241.089,"close":241.289,"volume":0.13529999554157257},{"timestamp":1742377020000,"open":241.389,"high":241.389,"low":240.789,"close":240.789,"volume":0.14786000549793243},{"timestamp":1742377080000,"open":240.789,"high":240.789,"low":240.589,"close":240.589,"volume":0.0737999975681305},{"timestamp":1742377140000,"open":240.789,"high":240.789,"low":240.589,"close":240.689,"volume":0.061500001698732376},{"timestamp":1742377200000,"open":240.689,"high":240.889,"low":240.689,"close":240.889,"volume":0.02459999918937683},{"timestamp":1742377260000,"open":240.989,"high":241.189,"low":240.989,"close":240.989,"volume":0.09839999675750732},{"timestamp":1742377320000,"open":241.089,"high":241.089,"low":240.989,"close":240.989,"volume":0.04919999837875366},{"timestamp":1742377380000,"open":241.089,"high":241.089,"low":240.989,"close":240.989,"volume":0.08609999716281891},{"timestamp":1742377440000,"open":240.989,"high":241.089,"low":240.989,"close":240.989,"volume":0.03689999878406525},{"timestamp":1742377500000,"open":241.089,"high":241.089,"low":241.089,"close":241.089,"volume":0.012299999594688416},{"timestamp":1742377560000,"open":241.089,"high":241.289,"low":241.089,"close":241.189,"volume":0.09839999675750732},{"timestamp":1742377620000,"open":241.189,"high":241.289,"low":241.189,"close":241.189,"volume":0.08636000007390976},{"timestamp":1742377680000,"open":241.289,"high":241.289,"low":241.289,"close":241.289,"volume":0.012299999594688416},{"timestamp":1742377740000,"open":241.189,"high":241.289,"low":241.189,"close":241.289,"volume":0.03689999878406525},{"timestamp":1742377800000,"open":241.189,"high":241.589,"low":241.189,"close":241.589,"volume":0.12300000339746475},{"timestamp":1742377860000,"open":241.689,"high":242.289,"low":241.589,"close":242.089,"volume":0.17219999432563782},{"timestamp":1742377920000,"open":242.189,"high":242.289,"low":242.189,"close":242.289,"volume":0.08609999716281891},{"timestamp":1742377980000,"open":242.289,"high":242.289,"low":242.089,"close":242.189,"volume":0.10740000009536743},{"timestamp":1742378040000,"open":242.289,"high":242.289,"low":242.189,"close":242.189,"volume":0.02459999918937683},{"timestamp":1742378100000,"open":242.089,"high":242.289,"low":242.089,"close":242.189,"volume":0.09839999675750732},{"timestamp":1742378160000,"open":242.289,"high":242.289,"low":242.289,"close":242.289,"volume":0.08609999716281891},{"timestamp":1742378220000,"open":242.289,"high":242.389,"low":242.189,"close":242.289,"volume":0.19679999351501465},{"timestamp":1742378280000,"open":242.289,"high":242.289,"low":241.889,"close":241.889,"volume":0.11069999635219574},{"timestamp":1742378340000,"open":241.889,"high":241.889,"low":241.789,"close":241.789,"volume":0.03689999878406525},{"timestamp":1742378400000,"open":241.789,"high":241.789,"low":241.589,"close":241.589,"volume":0.0828000009059906},{"timestamp":1742378460000,"open":241.689,"high":241.689,"low":241.589,"close":241.689,"volume":0.061500001698732376},{"timestamp":1742378520000,"open":241.589,"high":241.689,"low":241.589,"close":241.589,"volume":0.03689999878406525},{"timestamp":1742378580000,"open":241.689,"high":241.689,"low":241.589,"close":241.689,"volume":0.061500001698732376},{"timestamp":1742378640000,"open":241.589,"high":241.689,"low":241.589,"close":241.589,"volume":0.03689999878406525},{"timestamp":1742378700000,"open":241.689,"high":242.189,"low":241.689,"close":242.189,"volume":0.11069999635219574},{"timestamp":1742378760000,"open":242.189,"high":242.189,"low":242.189,"close":242.189,"volume":0.03689999878406525},{"timestamp":1742378820000,"open":242.089,"high":242.089,"low":241.989,"close":242.089,"volume":0.09839999675750732},{"timestamp":1742378880000,"open":242.089,"high":242.089,"low":241.989,"close":241.989,"volume":0.09839999675750732},{"timestamp":1742378940000,"open":242.089,"high":242.189,"low":242.089,"close":242.089,"volume":0.11095999926328659},{"timestamp":1742379000000,"open":242.189,"high":242.189,"low":242.089,"close":242.089,"volume":0.012559999711811543},{"timestamp":1742379060000,"open":242.189,"high":242.189,"low":242.189,"close":242.189,"volume":0.00026000000070780516},{"timestamp":1742379120000,"open":242.289,"high":242.289,"low":242.189,"close":242.289,"volume":0.04919999837875366},{"timestamp":1742379240000,"open":242.189,"high":242.289,"low":242.189,"close":242.289,"volume":0.04919999837875366},{"timestamp":1742379300000,"open":242.189,"high":242.289,"low":242.189,"close":242.189,"volume":0.04919999837875366},{"timestamp":1742379360000,"open":242.089,"high":242.189,"low":241.889,"close":242.089,"volume":0.11095999926328659},{"timestamp":1742379420000,"open":242.189,"high":242.289,"low":242.089,"close":242.189,"volume":0.11069999635219574},{"timestamp":1742379480000,"open":242.389,"high":242.489,"low":242.389,"close":242.489,"volume":0.09865999966859818},{"timestamp":1742379540000,"open":242.389,"high":242.589,"low":242.389,"close":242.489,"volume":0.1481200009584427},{"timestamp":1742379600000,"open":242.389,"high":242.389,"low":242.189,"close":242.289,"volume":0.07406000047922134},{"timestamp":1742379660000,"open":242.289,"high":242.389,"low":242.289,"close":242.389,"volume":0.061500001698732376},{"timestamp":1742379720000,"open":242.389,"high":242.389,"low":242.289,"close":242.389,"volume":0.08609999716281891},{"timestamp":1742379780000,"open":242.489,"high":242.489,"low":242.389,"close":242.389,"volume":0.04919999837875366},{"timestamp":1742379840000,"open":242.489,"high":242.589,"low":242.489,"close":242.489,"volume":0.04919999837875366},{"timestamp":1742379900000,"open":242.689,"high":242.989,"low":242.689,"close":242.989,"volume":0.13529999554157257},{"timestamp":1742379960000,"open":242.989,"high":242.989,"low":242.489,"close":242.489,"volume":0.09839999675750732},{"timestamp":1742380020000,"open":242.589,"high":242.589,"low":242.589,"close":242.589,"volume":0.012299999594688416},{"timestamp":1742380080000,"open":242.489,"high":242.489,"low":242.489,"close":242.489,"volume":0.012299999594688416},{"timestamp":1742380140000,"open":242.389,"high":242.489,"low":242.289,"close":242.289,"volume":0.12300000339746475},{"timestamp":1742380200000,"open":242.289,"high":242.289,"low":242.189,"close":242.189,"volume":0.08609999716281891},{"timestamp":1742380260000,"open":242.189,"high":242.189,"low":242.089,"close":242.089,"volume":0.061500001698732376},{"timestamp":1742380380000,"open":242.089,"high":242.089,"low":241.789,"close":241.789,"volume":0.1565999984741211},{"timestamp":1742380440000,"open":241.889,"high":241.989,"low":241.889,"close":241.889,"volume":0.18476000428199768},{"timestamp":1742380500000,"open":241.789,"high":241.889,"low":241.789,"close":241.889,"volume":0.12300000339746475},{"timestamp":1742380560000,"open":241.789,"high":241.889,"low":241.789,"close":241.889,"volume":0.04919999837875366},{"timestamp":1742380620000,"open":241.989,"high":241.989,"low":241.989,"close":241.989,"volume":0.03689999878406525},{"timestamp":1742380680000,"open":241.889,"high":241.989,"low":241.889,"close":241.989,"volume":0.04919999837875366},{"timestamp":1742380740000,"open":242.089,"high":242.189,"low":242.089,"close":242.189,"volume":0.0371600016951561},{"timestamp":1742380800000,"open":241.989,"high":242.089,"low":241.989,"close":242.089,"volume":0.11069999635219574},{"timestamp":1742380860000,"open":242.189,"high":242.189,"low":242.089,"close":242.089,"volume":0.0737999975681305},{"timestamp":1742380920000,"open":242.189,"high":242.189,"low":242.189,"close":242.189,"volume":0.02459999918937683},{"timestamp":1742380980000,"open":242.189,"high":242.189,"low":241.989,"close":241.989,"volume":0.11069999635219574},{"timestamp":1742381040000,"open":241.889,"high":241.989,"low":241.889,"close":241.989,"volume":0.06176000088453293},{"timestamp":1742381100000,"open":241.989,"high":241.989,"low":241.789,"close":241.889,"volume":0.0828000009059906},{"timestamp":1742381160000,"open":241.989,"high":241.989,"low":241.789,"close":241.889,"volume":0.061500001698732376},{"timestamp":1742381220000,"open":241.989,"high":242.089,"low":241.889,"close":241.989,"volume":0.061500001698732376},{"timestamp":1742381280000,"open":242.089,"high":242.089,"low":241.989,"close":241.989,"volume":0.04919999837875366},{"timestamp":1742381340000,"open":241.889,"high":241.989,"low":241.789,"close":241.789,"volume":0.04919999837875366},{"timestamp":1742381400000,"open":241.889,"high":241.889,"low":241.789,"close":241.789,"volume":0.03689999878406525},{"timestamp":1742381460000,"open":241.689,"high":241.689,"low":241.689,"close":241.689,"volume":0.012299999594688416},{"timestamp":1742381520000,"open":241.689,"high":241.689,"low":241.589,"close":241.589,"volume":0.02459999918937683},{"timestamp":1742381580000,"open":241.589,"high":241.789,"low":241.589,"close":241.689,"volume":0.0737999975681305},{"timestamp":1742381640000,"open":241.789,"high":241.989,"low":241.789,"close":241.889,"volume":0.11095999926328659},{"timestamp":1742381700000,"open":241.889,"high":241.889,"low":241.789,"close":241.789,"volume":0.08609999716281891},{"timestamp":1742381760000,"open":241.689,"high":241.689,"low":241.589,"close":241.689,"volume":0.08636000007390976},{"timestamp":1742381820000,"open":241.889,"high":241.989,"low":241.889,"close":241.989,"volume":0.08609999716281891},{"timestamp":1742381880000,"open":241.889,"high":241.889,"low":241.889,"close":241.889,"volume":0.09839999675750732},{"timestamp":1742381940000,"open":241.989,"high":241.989,"low":241.789,"close":241.889,"volume":0.0737999975681305},{"timestamp":1742382000000,"open":241.789,"high":241.889,"low":241.789,"close":241.889,"volume":0.12300000339746475},{"timestamp":1742382060000,"open":241.789,"high":241.789,"low":241.589,"close":241.589,"volume":0.04919999837875366},{"timestamp":1742382120000,"open":241.489,"high":241.589,"low":241.489,"close":241.589,"volume":0.02459999918937683},{"timestamp":1742382180000,"open":241.689,"high":241.889,"low":241.689,"close":241.789,"volume":0.11069999635219574},{"timestamp":1742382240000,"open":241.689,"high":241.689,"low":241.589,"close":241.589,"volume":0.061500001698732376},{"timestamp":1742382300000,"open":241.489,"high":241.589,"low":241.489,"close":241.489,"volume":0.061500001698732376},{"timestamp":1742382360000,"open":241.389,"high":241.489,"low":241.389,"close":241.489,"volume":0.04919999837875366},{"timestamp":1742382420000,"open":241.389,"high":241.489,"low":241.389,"close":241.489,"volume":0.02459999918937683},{"timestamp":1742382480000,"open":241.389,"high":241.489,"low":241.389,"close":241.489,"volume":0.02459999918937683},{"timestamp":1742382540000,"open":241.389,"high":241.589,"low":241.389,"close":241.589,"volume":0.13529999554157257},{"timestamp":1742382600000,"open":241.589,"high":241.589,"low":241.489,"close":241.589,"volume":0.12300000339746475},{"timestamp":1742382660000,"open":241.489,"high":241.689,"low":241.489,"close":241.589,"volume":0.13529999554157257},{"timestamp":1742382720000,"open":241.689,"high":241.789,"low":241.689,"close":241.789,"volume":0.11069999635219574},{"timestamp":1742382780000,"open":241.789,"high":241.789,"low":241.789,"close":241.789,"volume":0.02459999918937683},{"timestamp":1742382960000,"open":241.889,"high":241.889,"low":241.689,"close":241.789,"volume":0.04919999837875366},{"timestamp":1742383020000,"open":241.689,"high":241.689,"low":241.589,"close":241.689,"volume":0.12300000339746475},{"timestamp":1742383080000,"open":241.589,"high":241.789,"low":241.589,"close":241.689,"volume":0.12300000339746475},{"timestamp":1742383140000,"open":241.589,"high":241.689,"low":241.589,"close":241.589,"volume":0.13529999554157257},{"timestamp":1742383200000,"open":241.589,"high":241.589,"low":241.489,"close":241.589,"volume":0.09865999966859818},{"timestamp":1742383260000,"open":241.489,"high":241.589,"low":241.489,"close":241.489,"volume":0.13529999554157257},{"timestamp":1742383320000,"open":241.589,"high":241.589,"low":241.389,"close":241.589,"volume":0.20909999310970306},{"timestamp":1742383380000,"open":241.489,"high":241.489,"low":241.389,"close":241.389,"volume":0.061500001698732376},{"timestamp":1742383440000,"open":241.489,"high":241.489,"low":241.489,"close":241.489,"volume":0.02459999918937683},{"timestamp":1742383500000,"open":241.389,"high":241.489,"low":241.389,"close":241.389,"volume":0.03689999878406525},{"timestamp":1742383560000,"open":241.289,"high":241.389,"low":241.289,"close":241.389,"volume":0.12300000339746475},{"timestamp":1742383620000,"open":241.289,"high":241.389,"low":241.289,"close":241.389,"volume":0.0737999975681305},{"timestamp":1742383680000,"open":241.289,"high":241.389,"low":241.289,"close":241.289,"volume":0.04919999837875366},{"timestamp":1742383740000,"open":241.189,"high":241.289,"low":241.189,"close":241.289,"volume":0.061500001698732376},{"timestamp":1742383800000,"open":241.189,"high":241.189,"low":241.189,"close":241.189,"volume":0.012299999594688416},{"timestamp":1742383860000,"open":241.289,"high":241.289,"low":240.989,"close":240.989,"volume":0.08609999716281891},{"timestamp":1742383920000,"open":240.889,"high":241.089,"low":240.889,"close":241.089,"volume":0.08609999716281891},{"timestamp":1742383980000,"open":241.189,"high":241.189,"low":240.889,"close":240.989,"volume":0.04946000128984451},{"timestamp":1742384040000,"open":241.089,"high":241.389,"low":240.989,"close":241.389,"volume":0.11069999635219574},{"timestamp":1742384100000,"open":241.389,"high":241.489,"low":241.289,"close":241.289,"volume":0.061500001698732376},{"timestamp":1742384160000,"open":241.389,"high":241.389,"low":241.289,"close":241.289,"volume":0.04919999837875366},{"timestamp":1742384220000,"open":241.289,"high":241.389,"low":241.289,"close":241.389,"volume":0.0371600016951561},{"timestamp":1742384280000,"open":241.489,"high":241.489,"low":241.389,"close":241.389,"volume":0.04946000128984451},{"timestamp":1742384340000,"open":241.489,"high":241.489,"low":240.989,"close":240.989,"volume":0.07050000131130219},{"timestamp":1742384400000,"open":241.089,"high":241.189,"low":240.989,"close":241.089,"volume":0.08609999716281891},{"timestamp":1742384460000,"open":241.189,"high":241.189,"low":241.089,"close":241.089,"volume":0.03689999878406525},{"timestamp":1742384580000,"open":240.989,"high":240.989,"low":240.889,"close":240.889,"volume":0.061500001698732376},{"timestamp":1742384640000,"open":240.989,"high":240.989,"low":240.989,"close":240.989,"volume":0.012299999594688416},{"timestamp":1742384700000,"open":240.889,"high":241.089,"low":240.889,"close":240.889,"volume":0.12300000339746475},{"timestamp":1742384760000,"open":240.889,"high":240.889,"low":240.889,"close":240.889,"volume":0.012299999594688416},{"timestamp":1742384820000,"open":240.889,"high":240.889,"low":240.789,"close":240.889,"volume":0.07050000131130219},{"timestamp":1742384880000,"open":240.789,"high":240.789,"low":240.689,"close":240.689,"volume":0.061500001698732376},{"timestamp":1742384940000,"open":240.789,"high":240.789,"low":240.689,"close":240.689,"volume":0.13529999554157257},{"timestamp":1742385000000,"open":240.689,"high":240.989,"low":240.689,"close":240.889,"volume":0.08609999716281891},{"timestamp":1742385060000,"open":240.989,"high":240.989,"low":240.889,"close":240.889,"volume":0.0371600016951561},{"timestamp":1742385120000,"open":240.889,"high":241.289,"low":240.889,"close":241.089,"volume":0.19679999351501465},{"timestamp":1742385180000,"open":241.089,"high":241.189,"low":241.089,"close":241.089,"volume":0.03689999878406525},{"timestamp":1742385240000,"open":240.989,"high":240.989,"low":240.989,"close":240.989,"volume":0.012299999594688416},{"timestamp":1742385300000,"open":240.989,"high":240.989,"low":240.989,"close":240.989,"volume":0.02459999918937683},{"timestamp":1742385360000,"open":240.989,"high":240.989,"low":240.489,"close":240.489,"volume":0.2765600085258484},{"timestamp":1742385420000,"open":240.689,"high":240.789,"low":240.589,"close":240.689,"volume":0.1975799947977066},{"timestamp":1742385480000,"open":240.589,"high":240.789,"low":240.589,"close":240.689,"volume":0.123259998857975},{"timestamp":1742385540000,"open":240.789,"high":240.789,"low":240.689,"close":240.689,"volume":0.03689999878406525},{"timestamp":1742385720000,"open":240.589,"high":240.689,"low":240.589,"close":240.689,"volume":0.03689999878406525},{"timestamp":1742385780000,"open":240.589,"high":240.589,"low":240.189,"close":240.189,"volume":0.11069999635219574},{"timestamp":1742385840000,"open":240.189,"high":240.189,"low":240.089,"close":240.089,"volume":0.0737999975681305},{"timestamp":1742385900000,"open":240.189,"high":240.289,"low":240.089,"close":240.289,"volume":0.11069999635219574},{"timestamp":1742385960000,"open":240.389,"high":240.489,"low":240.289,"close":240.389,"volume":0.14786000549793243},{"timestamp":1742386020000,"open":240.389,"high":240.389,"low":240.289,"close":240.289,"volume":0.22166000306606293},{"timestamp":1742386080000,"open":240.289,"high":240.489,"low":240.289,"close":240.489,"volume":0.07406000047922134},{"timestamp":1742386140000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.04919999837875366},{"timestamp":1742386200000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.0737999975681305},{"timestamp":1742386320000,"open":240.489,"high":240.489,"low":240.489,"close":240.489,"volume":0.012299999594688416},{"timestamp":1742386380000,"open":240.389,"high":240.489,"low":240.389,"close":240.389,"volume":0.0737999975681305},{"timestamp":1742386440000,"open":240.389,"high":240.489,"low":240.389,"close":240.489,"volume":0.024860000237822533},{"timestamp":1742386500000,"open":240.389,"high":240.489,"low":240.389,"close":240.489,"volume":0.02459999918937683},{"timestamp":1742386560000,"open":240.489,"high":240.489,"low":240.289,"close":240.389,"volume":0.09839999675750732},{"timestamp":1742386620000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.04919999837875366},{"timestamp":1742386680000,"open":240.289,"high":240.389,"low":240.189,"close":240.289,"volume":0.0828000009059906},{"timestamp":1742386740000,"open":240.289,"high":240.389,"low":239.989,"close":239.989,"volume":0.13529999554157257},{"timestamp":1742386860000,"open":240.089,"high":240.089,"low":240.089,"close":240.089,"volume":0.061500001698732376},{"timestamp":1742387100000,"open":240.189,"high":240.189,"low":240.189,"close":240.189,"volume":0.012299999594688416},{"timestamp":1742387160000,"open":240.089,"high":240.389,"low":240.089,"close":240.389,"volume":0.1604200005531311},{"timestamp":1742387280000,"open":240.289,"high":240.289,"low":240.189,"close":240.289,"volume":0.061500001698732376},{"timestamp":1742387340000,"open":240.389,"high":240.489,"low":240.189,"close":240.489,"volume":0.14786000549793243},{"timestamp":1742387400000,"open":240.389,"high":240.489,"low":240.389,"close":240.389,"volume":0.2708599865436554},{"timestamp":1742387460000,"open":240.389,"high":240.389,"low":240.389,"close":240.389,"volume":0.012299999594688416},{"timestamp":1742387520000,"open":240.289,"high":240.389,"low":240.289,"close":240.389,"volume":0.02459999918937683},{"timestamp":1742387580000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.09839999675750732},{"timestamp":1742387640000,"open":240.389,"high":240.389,"low":240.289,"close":240.289,"volume":0.02459999918937683},{"timestamp":1742387700000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.08609999716281891},{"timestamp":1742387760000,"open":240.189,"high":240.289,"low":240.189,"close":240.289,"volume":0.0737999975681305},{"timestamp":1742387820000,"open":240.289,"high":240.289,"low":240.089,"close":240.089,"volume":0.08609999716281891},{"timestamp":1742387880000,"open":240.189,"high":240.189,"low":240.089,"close":240.189,"volume":0.08609999716281891},{"timestamp":1742387940000,"open":240.089,"high":240.389,"low":240.089,"close":240.389,"volume":0.11069999635219574},{"timestamp":1742388000000,"open":240.489,"high":240.489,"low":240.489,"close":240.489,"volume":0.012299999594688416},{"timestamp":1742388060000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.012299999594688416},{"timestamp":1742388120000,"open":240.689,"high":240.889,"low":240.689,"close":240.789,"volume":0.0737999975681305},{"timestamp":1742388180000,"open":240.789,"high":240.789,"low":240.589,"close":240.689,"volume":0.04919999837875366},{"timestamp":1742388240000,"open":240.789,"high":240.789,"low":240.689,"close":240.789,"volume":0.0737999975681305},{"timestamp":1742388300000,"open":240.889,"high":240.989,"low":240.889,"close":240.889,"volume":0.1481200009584427},{"timestamp":1742388360000,"open":240.989,"high":241.189,"low":240.989,"close":241.189,"volume":0.07406000047922134},{"timestamp":1742388420000,"open":241.189,"high":241.189,"low":240.989,"close":240.989,"volume":0.08609999716281891},{"timestamp":1742388480000,"open":241.089,"high":241.089,"low":240.989,"close":241.089,"volume":0.03689999878406525},{"timestamp":1742388540000,"open":240.989,"high":241.089,"low":240.989,"close":240.989,"volume":0.04919999837875366},{"timestamp":1742388600000,"open":240.889,"high":240.889,"low":240.889,"close":240.889,"volume":0.02459999918937683},{"timestamp":1742388660000,"open":240.989,"high":240.989,"low":240.989,"close":240.989,"volume":0.02459999918937683},{"timestamp":1742388720000,"open":241.089,"high":241.089,"low":240.989,"close":241.089,"volume":0.04946000128984451},{"timestamp":1742388780000,"open":240.989,"high":240.989,"low":240.989,"close":240.989,"volume":0.012299999594688416},{"timestamp":1742388840000,"open":241.089,"high":241.089,"low":240.989,"close":240.989,"volume":0.03689999878406525},{"timestamp":1742388900000,"open":240.889,"high":240.889,"low":240.589,"close":240.689,"volume":0.09839999675750732},{"timestamp":1742388960000,"open":240.589,"high":240.589,"low":240.389,"close":240.489,"volume":0.13529999554157257},{"timestamp":1742389020000,"open":240.389,"high":240.389,"low":240.289,"close":240.389,"volume":0.03689999878406525},{"timestamp":1742389080000,"open":240.289,"high":240.389,"low":240.289,"close":240.389,"volume":0.02459999918937683},{"timestamp":1742389140000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.08609999716281891},{"timestamp":1742389200000,"open":240.389,"high":240.489,"low":240.389,"close":240.489,"volume":0.0371600016951561},{"timestamp":1742389260000,"open":240.489,"high":240.589,"low":240.389,"close":240.489,"volume":0.0737999975681305},{"timestamp":1742389320000,"open":240.389,"high":240.389,"low":240.289,"close":240.289,"volume":0.08609999716281891},{"timestamp":1742389380000,"open":240.289,"high":240.389,"low":240.189,"close":240.189,"volume":0.04946000128984451},{"timestamp":1742389440000,"open":240.289,"high":240.289,"low":239.989,"close":239.989,"volume":0.0737999975681305},{"timestamp":1742389500000,"open":239.989,"high":239.989,"low":239.789,"close":239.889,"volume":0.0737999975681305},{"timestamp":1742389560000,"open":239.989,"high":239.989,"low":239.789,"close":239.889,"volume":0.0833199992775917},{"timestamp":1742389620000,"open":239.789,"high":239.889,"low":239.489,"close":239.489,"volume":0.08609999716281891},{"timestamp":1742389680000,"open":239.489,"high":239.489,"low":239.289,"close":239.389,"volume":0.11095999926328659},{"timestamp":1742389740000,"open":239.589,"high":239.589,"low":239.489,"close":239.589,"volume":0.0737999975681305},{"timestamp":1742389800000,"open":239.589,"high":239.589,"low":239.589,"close":239.589,"volume":0.02459999918937683},{"timestamp":1742389860000,"open":239.489,"high":239.589,"low":239.489,"close":239.589,"volume":0.02459999918937683},{"timestamp":1742389920000,"open":239.489,"high":239.689,"low":239.489,"close":239.689,"volume":0.09839999675750732},{"timestamp":1742389980000,"open":239.589,"high":239.689,"low":239.589,"close":239.589,"volume":0.09839999675750732},{"timestamp":1742390040000,"open":239.489,"high":239.489,"low":239.489,"close":239.489,"volume":0.02459999918937683},{"timestamp":1742390100000,"open":239.289,"high":239.289,"low":238.989,"close":239.089,"volume":0.04919999837875366},{"timestamp":1742390160000,"open":239.189,"high":239.189,"low":238.989,"close":238.989,"volume":0.061500001698732376},{"timestamp":1742390220000,"open":238.989,"high":238.989,"low":238.889,"close":238.989,"volume":0.04919999837875366},{"timestamp":1742390280000,"open":239.089,"high":239.089,"low":238.989,"close":238.989,"volume":0.061500001698732376},{"timestamp":1742390400000,"open":239.089,"high":239.589,"low":238.989,"close":239.589,"volume":0.1970600038766861},{"timestamp":1742390460000,"open":239.589,"high":239.589,"low":239.489,"close":239.489,"volume":0.061500001698732376},{"timestamp":1742390640000,"open":239.389,"high":239.389,"low":239.389,"close":239.389,"volume":0.02459999918937683},{"timestamp":1742390700000,"open":239.289,"high":239.389,"low":239.289,"close":239.389,"volume":0.02459999918937683},{"timestamp":1742390760000,"open":239.289,"high":239.289,"low":239.289,"close":239.289,"volume":0.012299999594688416},{"timestamp":1742390820000,"open":239.389,"high":239.389,"low":239.189,"close":239.289,"volume":0.04919999837875366},{"timestamp":1742390940000,"open":239.189,"high":239.489,"low":239.189,"close":239.489,"volume":0.061500001698732376},{"timestamp":1742391000000,"open":239.489,"high":239.489,"low":238.989,"close":238.989,"volume":0.22139999270439148},{"timestamp":1742391060000,"open":238.989,"high":239.289,"low":238.889,"close":239.289,"volume":0.17246000468730927},{"timestamp":1742391120000,"open":239.289,"high":239.689,"low":239.289,"close":239.689,"volume":0.09839999675750732},{"timestamp":1742391180000,"open":239.589,"high":239.789,"low":239.589,"close":239.689,"volume":0.09865999966859818},{"timestamp":1742391240000,"open":239.689,"high":239.689,"low":239.589,"close":239.589,"volume":0.06176000088453293},{"timestamp":1742391300000,"open":239.689,"high":239.689,"low":239.589,"close":239.589,"volume":0.147599995136261},{"timestamp":1742391360000,"open":239.489,"high":239.489,"low":239.289,"close":239.289,"volume":0.061500001698732376},{"timestamp":1742391420000,"open":239.289,"high":239.289,"low":239.289,"close":239.289,"volume":0.02459999918937683},{"timestamp":1742391480000,"open":239.489,"high":239.889,"low":239.489,"close":239.889,"volume":0.09839999675750732},{"timestamp":1742391540000,"open":239.789,"high":240.389,"low":239.789,"close":240.389,"volume":0.3075000047683716},{"timestamp":1742391600000,"open":240.389,"high":240.589,"low":240.389,"close":240.589,"volume":0.2337000072002411},{"timestamp":1742391660000,"open":240.489,"high":240.589,"low":240.389,"close":240.389,"volume":0.12300000339746475},{"timestamp":1742391720000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.147599995136261},{"timestamp":1742391780000,"open":240.489,"high":240.489,"low":240.189,"close":240.389,"volume":0.20909999310970306},{"timestamp":1742391840000,"open":240.289,"high":240.289,"low":239.989,"close":240.089,"volume":0.1598999947309494},{"timestamp":1742391900000,"open":239.889,"high":240.089,"low":239.889,"close":239.889,"volume":0.147599995136261},{"timestamp":1742391960000,"open":239.889,"high":240.189,"low":239.889,"close":239.989,"volume":0.24626000225543976},{"timestamp":1742392020000,"open":240.089,"high":240.089,"low":239.889,"close":239.989,"volume":0.11069999635219574},{"timestamp":1742392080000,"open":240.089,"high":240.089,"low":239.989,"close":239.989,"volume":0.147599995136261},{"timestamp":1742392140000,"open":240.089,"high":240.089,"low":239.989,"close":240.089,"volume":0.147599995136261},{"timestamp":1742392200000,"open":239.989,"high":240.089,"low":239.989,"close":240.089,"volume":0.02459999918937683},{"timestamp":1742392260000,"open":239.989,"high":240.089,"low":239.889,"close":239.889,"volume":0.09839999675750732},{"timestamp":1742392320000,"open":239.989,"high":239.989,"low":239.889,"close":239.989,"volume":0.0737999975681305},{"timestamp":1742392380000,"open":239.889,"high":239.989,"low":239.889,"close":239.989,"volume":0.061500001698732376},{"timestamp":1742392440000,"open":240.089,"high":240.089,"low":239.989,"close":239.989,"volume":0.06176000088453293},{"timestamp":1742392500000,"open":240.089,"high":240.089,"low":239.989,"close":240.089,"volume":0.061500001698732376},{"timestamp":1742392560000,"open":240.189,"high":240.289,"low":240.189,"close":240.189,"volume":0.0737999975681305},{"timestamp":1742392620000,"open":240.089,"high":240.189,"low":240.089,"close":240.089,"volume":0.03689999878406525},{"timestamp":1742392680000,"open":240.189,"high":240.389,"low":240.189,"close":240.289,"volume":0.13529999554157257},{"timestamp":1742392740000,"open":240.189,"high":240.289,"low":240.189,"close":240.189,"volume":0.19679999351501465},{"timestamp":1742392800000,"open":240.189,"high":240.389,"low":240.189,"close":240.389,"volume":0.09839999675750732},{"timestamp":1742392860000,"open":240.489,"high":240.489,"low":240.189,"close":240.189,"volume":0.14786000549793243},{"timestamp":1742392920000,"open":240.189,"high":240.189,"low":240.189,"close":240.189,"volume":0.061500001698732376},{"timestamp":1742393040000,"open":240.289,"high":240.489,"low":240.289,"close":240.389,"volume":0.12300000339746475},{"timestamp":1742393100000,"open":240.489,"high":240.689,"low":240.389,"close":240.689,"volume":0.1598999947309494},{"timestamp":1742393160000,"open":240.689,"high":240.789,"low":240.489,"close":240.489,"volume":0.11069999635219574},{"timestamp":1742393220000,"open":240.489,"high":240.689,"low":240.389,"close":240.689,"volume":0.2093600034713745},{"timestamp":1742393280000,"open":240.789,"high":240.989,"low":240.789,"close":240.789,"volume":0.17219999432563782},{"timestamp":1742393340000,"open":240.889,"high":241.189,"low":240.889,"close":241.189,"volume":0.17246000468730927},{"timestamp":1742393400000,"open":241.189,"high":241.189,"low":240.789,"close":240.789,"volume":0.18449999392032623},{"timestamp":1742393460000,"open":240.889,"high":241.089,"low":240.889,"close":241.089,"volume":0.20909999310970306},{"timestamp":1742393520000,"open":240.989,"high":241.089,"low":240.989,"close":241.089,"volume":0.04919999837875366},{"timestamp":1742393580000,"open":240.989,"high":241.189,"low":240.989,"close":241.089,"volume":0.09510000050067902},{"timestamp":1742393640000,"open":241.189,"high":241.189,"low":240.989,"close":241.089,"volume":0.11069999635219574},{"timestamp":1742393700000,"open":240.989,"high":241.089,"low":240.789,"close":240.789,"volume":0.09839999675750732},{"timestamp":1742393760000,"open":240.789,"high":240.789,"low":240.589,"close":240.589,"volume":0.03689999878406525},{"timestamp":1742393820000,"open":240.489,"high":240.989,"low":240.489,"close":240.589,"volume":0.17246000468730927},{"timestamp":1742393880000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.03689999878406525},{"timestamp":1742393940000,"open":240.489,"high":240.689,"low":240.489,"close":240.589,"volume":0.11069999635219574},{"timestamp":1742394000000,"open":240.589,"high":240.889,"low":240.589,"close":240.789,"volume":0.14786000549793243},{"timestamp":1742394060000,"open":240.789,"high":240.789,"low":240.789,"close":240.789,"volume":0.012299999594688416},{"timestamp":1742394120000,"open":240.989,"high":240.989,"low":240.689,"close":240.789,"volume":0.16016000509262085},{"timestamp":1742394180000,"open":240.689,"high":240.789,"low":240.689,"close":240.789,"volume":0.02459999918937683},{"timestamp":1742394240000,"open":240.889,"high":240.989,"low":240.889,"close":240.989,"volume":0.04919999837875366},{"timestamp":1742394300000,"open":240.789,"high":240.789,"low":240.689,"close":240.689,"volume":0.0737999975681305},{"timestamp":1742394360000,"open":240.689,"high":240.789,"low":240.689,"close":240.789,"volume":0.08609999716281891},{"timestamp":1742394420000,"open":240.689,"high":240.789,"low":240.689,"close":240.689,"volume":0.0737999975681305},{"timestamp":1742394480000,"open":240.689,"high":240.689,"low":240.489,"close":240.489,"volume":0.04919999837875366},{"timestamp":1742394540000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.13529999554157257},{"timestamp":1742394600000,"open":240.589,"high":240.789,"low":240.489,"close":240.589,"volume":0.295199990272522},{"timestamp":1742394660000,"open":240.589,"high":240.589,"low":240.389,"close":240.389,"volume":0.061500001698732376},{"timestamp":1742394720000,"open":240.489,"high":240.589,"low":240.389,"close":240.589,"volume":0.09839999675750732},{"timestamp":1742394780000,"open":240.689,"high":240.789,"low":240.589,"close":240.689,"volume":0.11095999926328659},{"timestamp":1742394840000,"open":240.689,"high":240.789,"low":240.689,"close":240.689,"volume":0.2337000072002411},{"timestamp":1742394900000,"open":240.689,"high":240.689,"low":240.589,"close":240.589,"volume":0.04919999837875366},{"timestamp":1742394960000,"open":240.689,"high":240.789,"low":240.689,"close":240.789,"volume":0.04919999837875366},{"timestamp":1742395020000,"open":240.789,"high":240.789,"low":240.689,"close":240.689,"volume":0.11069999635219574},{"timestamp":1742395080000,"open":240.589,"high":240.689,"low":240.589,"close":240.689,"volume":0.02459999918937683},{"timestamp":1742395140000,"open":240.689,"high":240.889,"low":240.689,"close":240.789,"volume":0.16016000509262085},{"timestamp":1742395200000,"open":240.789,"high":240.889,"low":240.789,"close":240.789,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":240.689,"high":240.889,"low":240.689,"close":240.789,"volume":0.09510000050067902},{"timestamp":1742395320000,"open":240.889,"high":240.889,"low":240.589,"close":240.589,"volume":0.09839999675750732},{"timestamp":1742395380000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.02459999918937683},{"timestamp":1742395440000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.012299999594688416},{"timestamp":1742395500000,"open":240.589,"high":240.689,"low":240.589,"close":240.589,"volume":0.09839999675750732},{"timestamp":1742395560000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.04919999837875366},{"timestamp":1742395620000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.012299999594688416},{"timestamp":1742395680000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.08636000007390976},{"timestamp":1742395740000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.2337000072002411},{"timestamp":1742395800000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.11069999635219574},{"timestamp":1742395860000,"open":240.389,"high":240.389,"low":240.389,"close":240.389,"volume":0.04919999837875366},{"timestamp":1742396040000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.03689999878406525},{"timestamp":1742396160000,"open":240.389,"high":240.389,"low":240.389,"close":240.389,"volume":0.012299999594688416},{"timestamp":1742396220000,"open":240.389,"high":240.589,"low":240.389,"close":240.589,"volume":0.04946000128984451},{"timestamp":1742396280000,"open":240.689,"high":240.689,"low":240.589,"close":240.589,"volume":0.0737999975681305},{"timestamp":1742396340000,"open":240.489,"high":240.689,"low":240.489,"close":240.589,"volume":0.17219999432563782},{"timestamp":1742396400000,"open":240.689,"high":240.689,"low":240.589,"close":240.589,"volume":0.16016000509262085},{"timestamp":1742396460000,"open":240.489,"high":241.089,"low":240.489,"close":240.989,"volume":0.147599995136261},{"timestamp":1742396520000,"open":241.089,"high":241.289,"low":241.089,"close":241.189,"volume":0.14786000549793243},{"timestamp":1742396580000,"open":241.189,"high":241.289,"low":241.189,"close":241.289,"volume":0.02459999918937683},{"timestamp":1742396640000,"open":241.389,"high":241.489,"low":241.289,"close":241.289,"volume":0.061500001698732376},{"timestamp":1742396700000,"open":241.289,"high":241.589,"low":241.289,"close":241.589,"volume":0.19679999351501465},{"timestamp":1742396760000,"open":241.489,"high":241.689,"low":241.489,"close":241.689,"volume":0.17246000468730927},{"timestamp":1742396820000,"open":241.589,"high":241.689,"low":241.489,"close":241.489,"volume":0.09839999675750732},{"timestamp":1742396880000,"open":241.689,"high":241.689,"low":241.489,"close":241.589,"volume":0.11069999635219574},{"timestamp":1742396940000,"open":241.689,"high":241.689,"low":241.689,"close":241.689,"volume":0.03689999878406525},{"timestamp":1742397000000,"open":241.689,"high":241.789,"low":241.689,"close":241.689,"volume":0.147599995136261},{"timestamp":1742397060000,"open":241.489,"high":241.589,"low":241.489,"close":241.589,"volume":0.02459999918937683},{"timestamp":1742397120000,"open":241.489,"high":241.589,"low":241.289,"close":241.289,"volume":0.08609999716281891},{"timestamp":1742397180000,"open":241.289,"high":241.489,"low":241.289,"close":241.389,"volume":0.0737999975681305},{"timestamp":1742397240000,"open":241.489,"high":241.489,"low":241.289,"close":241.289,"volume":0.03689999878406525},{"timestamp":1742397300000,"open":241.389,"high":241.389,"low":241.289,"close":241.389,"volume":0.04919999837875366},{"timestamp":1742397360000,"open":241.289,"high":241.289,"low":241.189,"close":241.289,"volume":0.04919999837875366},{"timestamp":1742397420000,"open":241.189,"high":241.189,"low":241.189,"close":241.189,"volume":0.012299999594688416},{"timestamp":1742397480000,"open":241.089,"high":241.089,"low":240.889,"close":240.889,"volume":0.03689999878406525},{"timestamp":1742397540000,"open":240.789,"high":240.789,"low":240.789,"close":240.789,"volume":0.012299999594688416},{"timestamp":1742397600000,"open":240.689,"high":240.789,"low":240.689,"close":240.689,"volume":0.061500001698732376},{"timestamp":1742397720000,"open":240.689,"high":240.689,"low":240.389,"close":240.589,"volume":0.11095999926328659},{"timestamp":1742397780000,"open":240.489,"high":240.589,"low":240.389,"close":240.489,"volume":0.147599995136261},{"timestamp":1742397840000,"open":240.389,"high":240.489,"low":240.389,"close":240.389,"volume":0.03689999878406525},{"timestamp":1742397900000,"open":240.489,"high":240.689,"low":240.489,"close":240.689,"volume":0.04946000128984451},{"timestamp":1742397960000,"open":240.589,"high":240.789,"low":240.489,"close":240.489,"volume":0.147599995136261},{"timestamp":1742398020000,"open":240.589,"high":240.589,"low":240.289,"close":240.389,"volume":0.12300000339746475},{"timestamp":1742398080000,"open":240.389,"high":240.389,"low":240.289,"close":240.289,"volume":0.03689999878406525},{"timestamp":1742398140000,"open":240.189,"high":240.289,"low":240.189,"close":240.289,"volume":0.061500001698732376},{"timestamp":1742398200000,"open":240.389,"high":240.389,"low":240.289,"close":240.389,"volume":0.20909999310970306},{"timestamp":1742398260000,"open":240.289,"high":240.389,"low":240.289,"close":240.389,"volume":0.0737999975681305},{"timestamp":1742398320000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.16016000509262085},{"timestamp":1742398380000,"open":240.389,"high":240.589,"low":240.289,"close":240.489,"volume":0.09865999966859818},{"timestamp":1742398440000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.18449999392032623},{"timestamp":1742398500000,"open":240.589,"high":240.589,"low":240.489,"close":240.489,"volume":0.061500001698732376},{"timestamp":1742398560000,"open":240.589,"high":240.789,"low":240.589,"close":240.689,"volume":0.09839999675750732},{"timestamp":1742398620000,"open":240.589,"high":240.589,"low":240.489,"close":240.489,"volume":0.04919999837875366},{"timestamp":1742398680000,"open":240.589,"high":240.689,"low":240.489,"close":240.589,"volume":0.22191999852657318},{"timestamp":1742398740000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.09839999675750732},{"timestamp":1742398800000,"open":240.489,"high":240.589,"low":240.489,"close":240.489,"volume":0.12300000339746475},{"timestamp":1742398860000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.07050000131130219},{"timestamp":1742398920000,"open":240.589,"high":240.589,"low":240.389,"close":240.489,"volume":0.09839999675750732},{"timestamp":1742398980000,"open":240.489,"high":240.489,"low":240.489,"close":240.489,"volume":0.08609999716281891},{"timestamp":1742399040000,"open":240.389,"high":240.389,"low":240.389,"close":240.389,"volume":0.03689999878406525},{"timestamp":1742399100000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.08636000007390976},{"timestamp":1742399160000,"open":240.489,"high":240.689,"low":240.489,"close":240.489,"volume":0.11122000217437744},{"timestamp":1742399220000,"open":240.489,"high":240.489,"low":240.489,"close":240.489,"volume":0.02459999918937683},{"timestamp":1742399340000,"open":240.389,"high":240.489,"low":240.389,"close":240.489,"volume":0.20961999893188477},{"timestamp":1742399400000,"open":240.589,"high":240.789,"low":240.589,"close":240.689,"volume":0.11095999926328659},{"timestamp":1742399460000,"open":240.589,"high":240.589,"low":240.589,"close":240.589,"volume":0.02459999918937683},{"timestamp":1742399520000,"open":240.589,"high":240.689,"low":240.589,"close":240.589,"volume":0.09865999966859818},{"timestamp":1742399640000,"open":240.689,"high":240.689,"low":240.589,"close":240.589,"volume":0.04919999837875366},{"timestamp":1742399700000,"open":240.589,"high":240.689,"low":240.589,"close":240.589,"volume":0.061500001698732376},{"timestamp":1742399760000,"open":240.589,"high":240.589,"low":240.189,"close":240.289,"volume":0.12300000339746475},{"timestamp":1742399820000,"open":240.189,"high":240.189,"low":240.089,"close":240.089,"volume":0.0737999975681305},{"timestamp":1742399880000,"open":240.089,"high":240.189,"low":239.989,"close":240.089,"volume":0.11069999635219574},{"timestamp":1742399940000,"open":239.989,"high":240.089,"low":239.989,"close":239.989,"volume":0.2460000067949295},{"timestamp":1742400000000,"open":239.889,"high":239.889,"low":239.789,"close":239.889,"volume":0.04919999837875366},{"timestamp":1742400060000,"open":239.889,"high":239.889,"low":239.589,"close":239.589,"volume":0.1598999947309494},{"timestamp":1742400120000,"open":239.589,"high":239.589,"low":239.389,"close":239.489,"volume":0.09839999675750732},{"timestamp":1742400180000,"open":239.389,"high":239.389,"low":239.289,"close":239.389,"volume":0.04919999837875366},{"timestamp":1742400240000,"open":239.289,"high":239.289,"low":239.289,"close":239.289,"volume":0.012299999594688416},{"timestamp":1742400300000,"open":239.289,"high":239.489,"low":239.289,"close":239.489,"volume":0.08609999716281891},{"timestamp":1742400420000,"open":239.589,"high":239.789,"low":239.489,"close":239.789,"volume":0.123259998857975},{"timestamp":1742400480000,"open":239.889,"high":239.889,"low":239.889,"close":239.889,"volume":0.061500001698732376},{"timestamp":1742400540000,"open":239.889,"high":240.189,"low":239.889,"close":240.089,"volume":0.061500001698732376},{"timestamp":1742400600000,"open":240.189,"high":240.189,"low":240.089,"close":240.089,"volume":0.02459999918937683},{"timestamp":1742400660000,"open":240.189,"high":240.189,"low":240.089,"close":240.089,"volume":0.02459999918937683},{"timestamp":1742400720000,"open":240.089,"high":240.089,"low":239.989,"close":240.089,"volume":0.03689999878406525},{"timestamp":1742400780000,"open":239.989,"high":240.189,"low":239.989,"close":240.089,"volume":0.08636000007390976},{"timestamp":1742400840000,"open":240.089,"high":240.189,"low":240.089,"close":240.189,"volume":0.061500001698732376},{"timestamp":1742400900000,"open":240.189,"high":240.189,"low":240.089,"close":240.089,"volume":0.0737999975681305},{"timestamp":1742400960000,"open":240.189,"high":240.389,"low":240.189,"close":240.289,"volume":0.061500001698732376},{"timestamp":1742401020000,"open":240.289,"high":240.289,"low":240.089,"close":240.089,"volume":0.061500001698732376},{"timestamp":1742401080000,"open":240.189,"high":240.189,"low":240.189,"close":240.189,"volume":0.012299999594688416},{"timestamp":1742401140000,"open":240.089,"high":240.089,"low":239.989,"close":240.089,"volume":0.04919999837875366},{"timestamp":1742401200000,"open":239.989,"high":240.189,"low":239.989,"close":240.189,"volume":0.09865999966859818},{"timestamp":1742401260000,"open":240.089,"high":240.289,"low":240.089,"close":240.289,"volume":0.061500001698732376},{"timestamp":1742401320000,"open":240.289,"high":240.389,"low":240.289,"close":240.389,"volume":0.09839999675750732},{"timestamp":1742401380000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.061500001698732376},{"timestamp":1742401440000,"open":240.289,"high":240.489,"low":240.289,"close":240.489,"volume":0.12300000339746475},{"timestamp":1742401500000,"open":240.389,"high":240.489,"low":240.389,"close":240.389,"volume":0.04919999837875366},{"timestamp":1742401560000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.0737999975681305},{"timestamp":1742401620000,"open":240.489,"high":240.489,"low":240.389,"close":240.389,"volume":0.03689999878406525},{"timestamp":1742401680000,"open":240.289,"high":240.289,"low":240.289,"close":240.289,"volume":0.04919999837875366},{"timestamp":1742401740000,"open":240.289,"high":240.389,"low":240.289,"close":240.289,"volume":0.1598999947309494}]