[{"timestamp":1742391000000,"open":218.233,"high":220.163,"low":218.233,"close":218.633,"volume":0.05460000038146973},{"timestamp":1742391060000,"open":220.293,"high":220.633,"low":218.653,"close":219.733,"volume":0.2280000001192093},{"timestamp":1742391120000,"open":220.573,"high":221.503,"low":220.513,"close":221.503,"volume":0.12060000002384186},{"timestamp":1742391180000,"open":221.343,"high":222.043,"low":220.863,"close":221.713,"volume":0.1598999947309494},{"timestamp":1742391240000,"open":221.713,"high":221.713,"low":219.873,"close":220.823,"volume":0.1542000025510788},{"timestamp":1742391300000,"open":220.823,"high":221.643,"low":220.193,"close":220.513,"volume":0.3440999984741211},{"timestamp":1742391360000,"open":220.373,"high":220.373,"low":219.813,"close":219.813,"volume":0.23759999871253967},{"timestamp":1742391420000,"open":219.813,"high":221.033,"low":219.813,"close":221.033,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":221.033,"high":221.253,"low":221.003,"close":221.003,"volume":0.17249999940395355},{"timestamp":1742391540000,"open":220.953,"high":220.953,"low":220.723,"close":220.773,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":220.773,"high":220.773,"low":220.573,"close":220.573,"volume":0.11969999969005585},{"timestamp":1742391660000,"open":220.373,"high":220.373,"low":220.073,"close":220.363,"volume":0.06780000030994415},{"timestamp":1742391720000,"open":220.363,"high":220.363,"low":220.363,"close":220.363,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":220.363,"high":220.433,"low":219.813,"close":219.813,"volume":0.1460999995470047},{"timestamp":1742391840000,"open":219.813,"high":220.403,"low":219.813,"close":219.983,"volume":0.21209999918937683},{"timestamp":1742391900000,"open":219.983,"high":220.813,"low":219.983,"close":220.803,"volume":0.0414000004529953},{"timestamp":1742391960000,"open":220.803,"high":221.823,"low":220.473,"close":221.613,"volume":0.20819999277591705},{"timestamp":1742392020000,"open":221.613,"high":223.153,"low":221.613,"close":222.563,"volume":0.3075000047683716},{"timestamp":1742392080000,"open":221.863,"high":221.863,"low":221.723,"close":221.723,"volume":0.18479999899864197},{"timestamp":1742392140000,"open":221.723,"high":221.723,"low":221.723,"close":221.723,"volume":0.15839999914169312},{"timestamp":1742392200000,"open":221.883,"high":222.773,"low":221.883,"close":222.773,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":222.773,"high":222.773,"low":222.573,"close":222.703,"volume":0.13289999961853027},{"timestamp":1742392320000,"open":222.823,"high":222.823,"low":222.573,"close":222.573,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":222.753,"high":223.013,"low":222.703,"close":222.703,"volume":0.11969999969005585},{"timestamp":1742392440000,"open":222.703,"high":223.503,"low":222.703,"close":223.333,"volume":0.15600000321865082},{"timestamp":1742392500000,"open":223.113,"high":223.113,"low":222.753,"close":222.753,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":222.753,"high":223.573,"low":222.753,"close":223.383,"volume":0.06449999660253525},{"timestamp":1742392620000,"open":223.393,"high":223.583,"low":223.393,"close":223.433,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":223.433,"high":223.433,"low":223.433,"close":223.433,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":223.433,"high":223.693,"low":223.433,"close":223.433,"volume":0.093299999833107},{"timestamp":1742392800000,"open":223.773,"high":224.673,"low":223.433,"close":224.673,"volume":0.20430000126361847},{"timestamp":1742392860000,"open":224.673,"high":225.673,"low":224.623,"close":225.513,"volume":0.33090001344680786},{"timestamp":1742392920000,"open":225.513,"high":225.513,"low":224.933,"close":224.953,"volume":0.14100000262260437},{"timestamp":1742392980000,"open":225.283,"high":225.283,"low":224.953,"close":224.953,"volume":0.06689999997615814},{"timestamp":1742393040000,"open":225.283,"high":225.293,"low":224.953,"close":225.293,"volume":0.05460000038146973},{"timestamp":1742393100000,"open":225.293,"high":225.953,"low":225.293,"close":225.713,"volume":0.1875},{"timestamp":1742393160000,"open":225.713,"high":226.473,"low":225.713,"close":226.333,"volume":0.1875},{"timestamp":1742393220000,"open":226.713,"high":226.713,"low":226.713,"close":226.713,"volume":0.11879999935626984},{"timestamp":1742393280000,"open":226.373,"high":226.713,"low":226.333,"close":226.333,"volume":0.09719999879598618},{"timestamp":1742393340000,"open":226.333,"high":226.623,"low":226.333,"close":226.443,"volume":0.11969999969005585},{"timestamp":1742393400000,"open":227.013,"high":227.023,"low":225.833,"close":226.323,"volume":0.25110000371932983},{"timestamp":1742393460000,"open":226.053,"high":226.053,"low":226.053,"close":226.053,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":226.393,"high":226.973,"low":226.053,"close":226.973,"volume":0.3479999899864197},{"timestamp":1742393580000,"open":226.993,"high":226.993,"low":226.403,"close":226.403,"volume":0.18479999899864197},{"timestamp":1742393640000,"open":226.403,"high":226.673,"low":226.403,"close":226.673,"volume":0.093299999833107},{"timestamp":1742393700000,"open":226.723,"high":226.843,"low":226.403,"close":226.403,"volume":0.1023000031709671},{"timestamp":1742393760000,"open":226.413,"high":226.413,"low":225.903,"close":226.343,"volume":0.15929999947547913},{"timestamp":1742393820000,"open":226.343,"high":226.623,"low":226.343,"close":226.623,"volume":0.16830000281333923},{"timestamp":1742393880000,"open":226.623,"high":227.103,"low":226.493,"close":226.913,"volume":0.26489999890327454},{"timestamp":1742393940000,"open":227.093,"high":227.333,"low":227.093,"close":227.333,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":227.333,"high":227.483,"low":227.333,"close":227.473,"volume":0.1451999992132187},{"timestamp":1742394060000,"open":227.483,"high":227.483,"low":226.603,"close":227.343,"volume":0.13379999995231628},{"timestamp":1742394120000,"open":227.353,"high":227.353,"low":226.603,"close":226.603,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":226.603,"high":227.163,"low":226.603,"close":227.163,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":227.163,"high":227.163,"low":226.603,"close":227.023,"volume":0.09719999879598618},{"timestamp":1742394300000,"open":227.233,"high":227.353,"low":227.023,"close":227.143,"volume":0.12060000002384186},{"timestamp":1742394360000,"open":227.143,"high":227.323,"low":226.603,"close":226.603,"volume":0.10320000350475311},{"timestamp":1742394420000,"open":226.863,"high":227.083,"low":226.863,"close":227.083,"volume":0.06780000030994415},{"timestamp":1742394480000,"open":227.063,"high":227.473,"low":227.063,"close":227.473,"volume":0.08100000023841858},{"timestamp":1742394540000,"open":227.573,"high":227.573,"low":227.093,"close":227.093,"volume":0.133200004696846},{"timestamp":1742394600000,"open":227.093,"high":227.093,"low":226.523,"close":226.763,"volume":0.3416999876499176},{"timestamp":1742394660000,"open":226.763,"high":226.883,"low":226.763,"close":226.883,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":227.193,"high":227.193,"low":226.883,"close":226.993,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":227.053,"high":227.763,"low":227.053,"close":227.463,"volume":0.15929999947547913},{"timestamp":1742394840000,"open":227.583,"high":227.583,"low":227.583,"close":227.583,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":227.753,"high":227.753,"low":227.053,"close":227.053,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":227.053,"high":227.053,"low":227.053,"close":227.053,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":227.543,"high":227.613,"low":227.543,"close":227.543,"volume":0.08820000290870667},{"timestamp":1742395080000,"open":227.283,"high":227.543,"low":227.053,"close":227.543,"volume":0.15929999947547913},{"timestamp":1742395140000,"open":227.723,"high":227.967,"low":227.553,"close":227.553,"volume":0.04230000078678131},{"timestamp":1742395200000,"open":227.633,"high":227.793,"low":227.633,"close":227.723,"volume":0.1023000031709671},{"timestamp":1742395260000,"open":228.003,"high":228.183,"low":228.003,"close":228.003,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":228.003,"high":228.003,"low":227.923,"close":227.923,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":227.923,"high":228.053,"low":227.923,"close":228.053,"volume":0.13199999928474426},{"timestamp":1742395440000,"open":228.053,"high":228.053,"low":227.723,"close":227.863,"volume":0.15000000596046448},{"timestamp":1742395500000,"open":227.863,"high":228.023,"low":227.863,"close":227.863,"volume":0.10649999976158142},{"timestamp":1742395560000,"open":227.893,"high":227.893,"low":227.623,"close":227.673,"volume":0.14100000262260437},{"timestamp":1742395620000,"open":227.623,"high":227.843,"low":227.623,"close":227.843,"volume":0.08820000290870667},{"timestamp":1742395680000,"open":227.843,"high":227.843,"low":227.843,"close":227.843,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":227.753,"high":227.753,"low":227.553,"close":227.613,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":227.553,"high":227.553,"low":227.553,"close":227.553,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":227.553,"high":227.803,"low":227.553,"close":227.713,"volume":0.08009999990463257},{"timestamp":1742395920000,"open":227.713,"high":227.713,"low":227.283,"close":227.283,"volume":0.09719999879598618},{"timestamp":1742395980000,"open":227.283,"high":227.413,"low":227.283,"close":227.283,"volume":0.06689999997615814},{"timestamp":1742396040000,"open":227.283,"high":227.323,"low":227.283,"close":227.323,"volume":0.04050000011920929},{"timestamp":1742396100000,"open":227.283,"high":227.353,"low":227.283,"close":227.353,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":227.343,"high":227.373,"low":227.343,"close":227.373,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":227.373,"high":227.383,"low":227.153,"close":227.333,"volume":0.2526000142097473},{"timestamp":1742396280000,"open":227.153,"high":227.443,"low":227.153,"close":227.393,"volume":0.17159999907016754},{"timestamp":1742396340000,"open":227.393,"high":227.393,"low":227.123,"close":227.123,"volume":0.1460999995470047},{"timestamp":1742396400000,"open":227.123,"high":227.123,"low":226.913,"close":226.913,"volume":0.14100000262260437},{"timestamp":1742396460000,"open":227.093,"high":227.113,"low":226.913,"close":226.933,"volume":0.10649999976158142},{"timestamp":1742396520000,"open":226.913,"high":226.913,"low":226.913,"close":226.913,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":226.983,"high":226.983,"low":226.823,"close":226.823,"volume":0.1542000025510788},{"timestamp":1742396640000,"open":226.683,"high":226.683,"low":226.613,"close":226.673,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":226.693,"high":226.733,"low":226.693,"close":226.733,"volume":0.014999999664723873},{"timestamp":1742396760000,"open":226.733,"high":226.953,"low":226.693,"close":226.953,"volume":0.11879999935626984},{"timestamp":1742396820000,"open":226.953,"high":227.273,"low":226.853,"close":227.083,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":227.283,"high":227.283,"low":227.083,"close":227.283,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":227.283,"high":227.283,"low":227.283,"close":227.283,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":227.333,"high":227.333,"low":227.333,"close":227.333,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":227.333,"high":227.463,"low":227.333,"close":227.463,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":227.533,"high":227.533,"low":227.183,"close":227.183,"volume":0.10140000283718109},{"timestamp":1742397180000,"open":227.183,"high":227.183,"low":227.183,"close":227.183,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":227.183,"high":227.283,"low":227.183,"close":227.283,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":227.283,"high":227.283,"low":226.943,"close":226.943,"volume":0.13199999928474426},{"timestamp":1742397360000,"open":226.873,"high":226.873,"low":226.873,"close":226.873,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":226.813,"high":226.813,"low":226.813,"close":226.813,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":226.943,"high":226.943,"low":226.813,"close":226.893,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":226.893,"high":226.953,"low":226.893,"close":226.953,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":226.953,"high":227.023,"low":226.953,"close":227.023,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":227.213,"high":227.463,"low":227.033,"close":227.303,"volume":0.17159999907016754},{"timestamp":1742397720000,"open":227.303,"high":227.433,"low":227.303,"close":227.433,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":227.673,"high":227.673,"low":227.433,"close":227.473,"volume":0.10649999976158142},{"timestamp":1742397840000,"open":227.493,"high":227.633,"low":227.493,"close":227.633,"volume":0.027300000190734863},{"timestamp":1742397900000,"open":227.533,"high":227.533,"low":227.533,"close":227.533,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":227.533,"high":227.803,"low":227.433,"close":227.433,"volume":0.06270000338554382},{"timestamp":1742398020000,"open":227.313,"high":227.313,"low":227.153,"close":227.173,"volume":0.17159999907016754},{"timestamp":1742398080000,"open":227.173,"high":227.173,"low":227.033,"close":227.043,"volume":0.04050000011920929},{"timestamp":1742398140000,"open":227.203,"high":227.203,"low":227.043,"close":227.113,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":227.043,"high":227.043,"low":227.043,"close":227.043,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":227.043,"high":227.043,"low":226.833,"close":226.833,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":226.833,"high":227.263,"low":226.833,"close":227.103,"volume":0.16920000314712524},{"timestamp":1742398380000,"open":227.103,"high":227.123,"low":226.993,"close":227.123,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":227.123,"high":227.623,"low":227.123,"close":227.433,"volume":0.1979999989271164},{"timestamp":1742398500000,"open":227.433,"high":227.803,"low":227.433,"close":227.803,"volume":0.08100000023841858},{"timestamp":1742398560000,"open":227.803,"high":228.063,"low":227.773,"close":227.773,"volume":0.13289999961853027},{"timestamp":1742398620000,"open":227.773,"high":227.773,"low":227.773,"close":227.773,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":227.673,"high":227.673,"low":227.673,"close":227.673,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":227.673,"high":227.863,"low":227.673,"close":227.673,"volume":0.08100000023841858},{"timestamp":1742398800000,"open":227.673,"high":227.673,"low":227.673,"close":227.673,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":227.673,"high":227.973,"low":227.663,"close":227.973,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":228.103,"high":228.113,"low":227.973,"close":227.993,"volume":0.05040000006556511},{"timestamp":1742398980000,"open":227.973,"high":227.973,"low":227.973,"close":227.973,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":228.023,"high":228.283,"low":228.023,"close":228.213,"volume":0.18569999933242798},{"timestamp":1742399100000,"open":228.213,"high":228.383,"low":228.213,"close":228.293,"volume":0.10740000009536743},{"timestamp":1742399160000,"open":228.213,"high":228.213,"low":228.213,"close":228.213,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":228.223,"high":228.223,"low":228.203,"close":228.203,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":228.203,"high":228.203,"low":228.133,"close":228.133,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":228.133,"high":228.253,"low":228.133,"close":228.253,"volume":0.11879999935626984},{"timestamp":1742399400000,"open":228.303,"high":228.353,"low":228.303,"close":228.353,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":228.353,"high":228.753,"low":228.353,"close":228.693,"volume":0.11969999969005585},{"timestamp":1742399520000,"open":228.623,"high":228.713,"low":228.623,"close":228.633,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":228.893,"high":229.043,"low":228.633,"close":229.043,"volume":0.11969999969005585},{"timestamp":1742399640000,"open":229.053,"high":229.053,"low":229.023,"close":229.043,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":229.043,"high":229.093,"low":228.933,"close":228.933,"volume":0.2070000022649765},{"timestamp":1742399760000,"open":229.183,"high":229.223,"low":228.963,"close":228.963,"volume":0.15839999914169312},{"timestamp":1742399820000,"open":228.963,"high":229.103,"low":228.883,"close":228.883,"volume":0.10649999976158142},{"timestamp":1742399880000,"open":228.943,"high":229.003,"low":228.883,"close":228.893,"volume":0.18569999933242798},{"timestamp":1742399940000,"open":228.893,"high":229.043,"low":228.893,"close":229.043,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":229.113,"high":229.113,"low":229.113,"close":229.113,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":229.113,"high":229.113,"low":229.043,"close":229.043,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":229.043,"high":229.043,"low":229.013,"close":229.013,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":229.143,"high":229.143,"low":229.013,"close":229.033,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":229.033,"high":229.033,"low":228.893,"close":228.893,"volume":0.10140000283718109},{"timestamp":1742400300000,"open":228.893,"high":228.993,"low":228.883,"close":228.883,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":228.833,"high":228.983,"low":228.833,"close":228.893,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":229.053,"high":229.243,"low":228.893,"close":229.243,"volume":0.15960000455379486},{"timestamp":1742400480000,"open":229.243,"high":229.253,"low":229.243,"close":229.253,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":229.273,"high":229.453,"low":229.273,"close":229.343,"volume":0.13199999928474426},{"timestamp":1742400600000,"open":229.413,"high":229.503,"low":229.243,"close":229.383,"volume":0.17730000615119934},{"timestamp":1742400660000,"open":229.393,"high":229.403,"low":229.353,"close":229.353,"volume":0.15929999947547913},{"timestamp":1742400720000,"open":229.433,"high":229.433,"low":229.393,"close":229.393,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":229.393,"high":229.393,"low":229.293,"close":229.293,"volume":0.03539999946951866},{"timestamp":1742400840000,"open":229.303,"high":229.333,"low":229.293,"close":229.333,"volume":0.0414000004529953},{"timestamp":1742400900000,"open":229.343,"high":229.373,"low":229.333,"close":229.333,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":229.223,"high":229.233,"low":228.873,"close":228.873,"volume":0.1460999995470047},{"timestamp":1742401020000,"open":228.873,"high":228.873,"low":228.873,"close":228.873,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":228.873,"high":228.873,"low":228.873,"close":228.873,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":228.993,"high":229.093,"low":228.873,"close":228.913,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":229.183,"high":229.253,"low":228.913,"close":229.093,"volume":0.1956000030040741},{"timestamp":1742401260000,"open":229.053,"high":229.623,"low":228.873,"close":229.533,"volume":0.18569999933242798},{"timestamp":1742401320000,"open":229.813,"high":229.823,"low":229.533,"close":229.823,"volume":0.1460999995470047},{"timestamp":1742401380000,"open":230.263,"high":230.293,"low":229.823,"close":230.293,"volume":0.10559999942779541},{"timestamp":1742401440000,"open":230.303,"high":230.303,"low":230.053,"close":230.053,"volume":0.22439999878406525},{"timestamp":1742401500000,"open":230.053,"high":230.053,"low":229.823,"close":229.823,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":229.823,"high":230.143,"low":229.823,"close":229.873,"volume":0.18479999899864197},{"timestamp":1742401620000,"open":229.993,"high":230.203,"low":229.873,"close":230.103,"volume":0.10649999976158142},{"timestamp":1742401680000,"open":229.913,"high":229.913,"low":229.873,"close":229.873,"volume":0.10559999942779541},{"timestamp":1742401740000,"open":229.353,"high":229.353,"low":229.353,"close":229.353,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":229.353,"high":229.353,"low":229.353,"close":229.353,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":229.203,"high":229.323,"low":229.203,"close":229.323,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":229.493,"high":229.493,"low":229.323,"close":229.323,"volume":0.022199999541044235},{"timestamp":1742401980000,"open":229.323,"high":229.403,"low":229.323,"close":229.403,"volume":0.093299999833107},{"timestamp":1742402040000,"open":229.323,"high":229.323,"low":229.203,"close":229.203,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":229.413,"high":229.413,"low":229.203,"close":229.343,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":229.343,"high":229.473,"low":229.343,"close":229.343,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":229.353,"high":229.353,"low":229.313,"close":229.313,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":229.313,"high":229.323,"low":229.313,"close":229.323,"volume":0.06689999997615814},{"timestamp":1742402340000,"open":229.323,"high":229.323,"low":229.013,"close":229.013,"volume":0.10559999942779541},{"timestamp":1742402400000,"open":228.923,"high":228.923,"low":228.833,"close":228.833,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":228.843,"high":229.043,"low":228.833,"close":229.043,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":229.083,"high":229.143,"low":229.083,"close":229.143,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":229.283,"high":229.293,"low":229.183,"close":229.183,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":229.183,"high":229.183,"low":229.183,"close":229.183,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":229.103,"high":229.313,"low":229.103,"close":229.313,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":229.353,"high":229.353,"low":229.353,"close":229.353,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":229.353,"high":229.403,"low":229.353,"close":229.403,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":229.403,"high":229.403,"low":229.273,"close":229.273,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":229.273,"high":229.443,"low":229.273,"close":229.443,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":229.463,"high":229.463,"low":229.443,"close":229.443,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":229.443,"high":229.513,"low":229.443,"close":229.513,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":229.623,"high":229.953,"low":229.513,"close":229.833,"volume":0.10649999976158142},{"timestamp":1742403240000,"open":229.883,"high":229.993,"low":229.883,"close":229.993,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":230.013,"high":230.013,"low":230.013,"close":230.013,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":229.813,"high":230.003,"low":229.813,"close":229.993,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":229.993,"high":229.993,"low":229.613,"close":229.813,"volume":0.11129999905824661},{"timestamp":1742403480000,"open":229.813,"high":229.813,"low":229.813,"close":229.813,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":229.813,"high":229.813,"low":229.403,"close":229.403,"volume":0.17159999907016754},{"timestamp":1742403600000,"open":229.413,"high":229.783,"low":229.413,"close":229.783,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":229.413,"high":229.723,"low":229.413,"close":229.513,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":229.513,"high":229.513,"low":228.933,"close":228.983,"volume":0.12449999898672104},{"timestamp":1742403780000,"open":228.983,"high":228.983,"low":228.833,"close":228.833,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":228.693,"high":228.793,"low":228.693,"close":228.793,"volume":0.10559999942779541},{"timestamp":1742403900000,"open":228.793,"high":228.793,"low":228.793,"close":228.793,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":228.793,"high":228.793,"low":228.363,"close":228.563,"volume":0.18060000240802765},{"timestamp":1742404020000,"open":228.363,"high":228.363,"low":228.203,"close":228.203,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":228.323,"high":228.323,"low":228.203,"close":228.213,"volume":0.08100000023841858},{"timestamp":1742404140000,"open":228.213,"high":228.263,"low":228.213,"close":228.263,"volume":0.027300000190734863},{"timestamp":1742404200000,"open":228.183,"high":228.293,"low":228.183,"close":228.183,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":228.123,"high":228.123,"low":227.263,"close":227.263,"volume":0.2870999872684479},{"timestamp":1742404380000,"open":227.263,"high":227.353,"low":227.263,"close":227.343,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":227.343,"high":227.343,"low":227.133,"close":227.333,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":227.333,"high":228.053,"low":227.333,"close":227.623,"volume":0.19380000233650208},{"timestamp":1742404560000,"open":227.513,"high":227.513,"low":227.513,"close":227.513,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":227.633,"high":227.633,"low":227.633,"close":227.633,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":227.513,"high":227.653,"low":227.513,"close":227.643,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":227.823,"high":227.943,"low":227.753,"close":227.943,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":227.943,"high":227.943,"low":227.513,"close":227.763,"volume":0.1023000031709671},{"timestamp":1742404860000,"open":227.773,"high":227.773,"low":227.763,"close":227.773,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":227.783,"high":227.803,"low":227.783,"close":227.803,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":227.803,"high":227.803,"low":227.803,"close":227.803,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":227.803,"high":227.993,"low":227.803,"close":227.833,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":228.063,"high":228.063,"low":227.743,"close":227.863,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":227.923,"high":227.923,"low":227.863,"close":227.863,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":227.863,"high":227.913,"low":227.863,"close":227.913,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":227.913,"high":227.913,"low":227.903,"close":227.903,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":227.903,"high":227.903,"low":227.743,"close":227.803,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":227.863,"high":227.863,"low":227.743,"close":227.773,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":227.773,"high":227.773,"low":227.593,"close":227.623,"volume":0.16740000247955322},{"timestamp":1742405520000,"open":227.513,"high":227.513,"low":227.423,"close":227.473,"volume":0.11460000276565552},{"timestamp":1742405580000,"open":227.423,"high":227.993,"low":227.423,"close":227.993,"volume":0.186599999666214},{"timestamp":1742405640000,"open":227.923,"high":228.363,"low":227.423,"close":228.253,"volume":0.13289999961853027},{"timestamp":1742405700000,"open":228.263,"high":228.443,"low":228.263,"close":228.263,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":228.153,"high":228.623,"low":228.153,"close":228.623,"volume":0.10740000009536743},{"timestamp":1742405820000,"open":228.663,"high":228.723,"low":228.663,"close":228.723,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":228.663,"high":228.943,"low":228.663,"close":228.823,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":228.823,"high":228.843,"low":228.633,"close":228.633,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":228.823,"high":228.903,"low":228.733,"close":228.803,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":228.803,"high":228.803,"low":228.733,"close":228.733,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":228.743,"high":228.743,"low":228.743,"close":228.743,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":228.733,"high":228.733,"low":228.313,"close":228.373,"volume":0.11550000309944153},{"timestamp":1742406240000,"open":228.283,"high":228.283,"low":227.573,"close":228.033,"volume":0.12359999865293503},{"timestamp":1742406300000,"open":228.033,"high":228.033,"low":228.033,"close":228.033,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":227.533,"high":228.033,"low":227.533,"close":228.003,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":228.003,"high":228.003,"low":227.533,"close":227.573,"volume":0.1103999987244606},{"timestamp":1742406480000,"open":227.673,"high":227.673,"low":227.533,"close":227.653,"volume":0.08100000023841858},{"timestamp":1742406540000,"open":227.533,"high":227.633,"low":227.533,"close":227.533,"volume":0.10649999976158142},{"timestamp":1742406600000,"open":227.533,"high":227.883,"low":227.533,"close":227.883,"volume":0.10740000009536743},{"timestamp":1742406660000,"open":228.033,"high":228.043,"low":227.863,"close":228.043,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":228.093,"high":228.273,"low":227.893,"close":228.273,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":228.163,"high":228.163,"low":227.923,"close":228.093,"volume":0.1518000066280365},{"timestamp":1742406840000,"open":228.093,"high":228.093,"low":228.043,"close":228.043,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":227.923,"high":227.923,"low":227.723,"close":227.763,"volume":0.1451999992132187},{"timestamp":1742406960000,"open":227.773,"high":227.783,"low":227.723,"close":227.723,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":227.863,"high":228.193,"low":227.863,"close":228.063,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":228.063,"high":228.063,"low":227.923,"close":227.923,"volume":0.11460000276565552},{"timestamp":1742407140000,"open":227.923,"high":227.923,"low":227.673,"close":227.673,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":227.673,"high":228.363,"low":226.533,"close":228.233,"volume":0.27090001106262207},{"timestamp":1742407260000,"open":228.443,"high":228.853,"low":228.423,"close":228.423,"volume":0.06689999997615814},{"timestamp":1742407320000,"open":228.423,"high":228.423,"low":228.233,"close":228.333,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":228.423,"high":228.833,"low":228.423,"close":228.823,"volume":0.08370000123977661},{"timestamp":1742407440000,"open":228.823,"high":228.913,"low":228.763,"close":228.913,"volume":0.11879999935626984},{"timestamp":1742407500000,"open":228.913,"high":228.913,"low":228.163,"close":228.163,"volume":0.18060000240802765},{"timestamp":1742407560000,"open":228.163,"high":228.163,"low":227.983,"close":228.003,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":228.013,"high":228.443,"low":228.013,"close":228.443,"volume":0.10830000042915344},{"timestamp":1742407680000,"open":228.273,"high":228.273,"low":228.273,"close":228.273,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":228.273,"high":228.453,"low":228.123,"close":228.123,"volume":0.17159999907016754},{"timestamp":1742407800000,"open":228.213,"high":228.513,"low":228.213,"close":228.213,"volume":0.094200000166893},{"timestamp":1742407860000,"open":228.493,"high":228.763,"low":228.493,"close":228.753,"volume":0.11969999969005585},{"timestamp":1742407920000,"open":228.683,"high":228.703,"low":228.573,"close":228.673,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":228.903,"high":228.903,"low":228.673,"close":228.673,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":228.673,"high":229.233,"low":228.673,"close":229.053,"volume":0.10320000350475311},{"timestamp":1742408100000,"open":229.053,"high":229.303,"low":229.023,"close":229.303,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":229.333,"high":229.403,"low":229.333,"close":229.403,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":229.403,"high":229.403,"low":229.023,"close":229.023,"volume":0.1103999987244606},{"timestamp":1742408280000,"open":229.023,"high":229.203,"low":229.023,"close":229.203,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":229.203,"high":229.203,"low":229.063,"close":229.063,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":229.203,"high":229.213,"low":229.203,"close":229.213,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":229.063,"high":229.063,"low":228.693,"close":228.713,"volume":0.14100000262260437},{"timestamp":1742408520000,"open":228.723,"high":229.093,"low":228.673,"close":228.893,"volume":0.11640000343322754},{"timestamp":1742408640000,"open":229.273,"high":229.603,"low":228.893,"close":229.183,"volume":0.17010000348091125},{"timestamp":1742408700000,"open":229.183,"high":229.393,"low":229.183,"close":229.253,"volume":0.07079999893903732},{"timestamp":1742408760000,"open":229.253,"high":229.293,"low":229.253,"close":229.293,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":229.293,"high":229.653,"low":229.293,"close":229.653,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":229.453,"high":229.673,"low":229.453,"close":229.553,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":229.443,"high":229.443,"low":229.443,"close":229.443,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":229.443,"high":230.123,"low":229.443,"close":229.943,"volume":0.22380000352859497},{"timestamp":1742409060000,"open":229.943,"high":230.283,"low":229.943,"close":230.173,"volume":0.13379999995231628},{"timestamp":1742409120000,"open":230.093,"high":230.513,"low":230.093,"close":230.303,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":230.643,"high":230.643,"low":230.203,"close":230.203,"volume":0.15600000321865082},{"timestamp":1742409240000,"open":230.203,"high":230.413,"low":230.083,"close":230.083,"volume":0.0494999997317791},{"timestamp":1742409300000,"open":230.333,"high":230.623,"low":230.333,"close":230.473,"volume":0.16200000047683716},{"timestamp":1742409360000,"open":230.473,"high":230.743,"low":230.423,"close":230.423,"volume":0.11879999935626984},{"timestamp":1742409420000,"open":230.423,"high":230.513,"low":230.423,"close":230.513,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":230.513,"high":230.513,"low":229.523,"close":229.963,"volume":0.3183000087738037},{"timestamp":1742409540000,"open":230.033,"high":230.093,"low":229.963,"close":229.963,"volume":0.05849999934434891},{"timestamp":1742409600000,"open":229.883,"high":229.883,"low":229.883,"close":229.883,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":229.883,"high":230.043,"low":229.883,"close":230.003,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":230.003,"high":230.653,"low":230.003,"close":230.553,"volume":0.16200000047683716},{"timestamp":1742409780000,"open":230.693,"high":230.693,"low":230.443,"close":230.623,"volume":0.1460999995470047},{"timestamp":1742409840000,"open":230.623,"high":231.213,"low":230.623,"close":230.883,"volume":0.2694000005722046},{"timestamp":1742409900000,"open":230.973,"high":231.143,"low":230.863,"close":230.963,"volume":0.16200000047683716},{"timestamp":1742409960000,"open":231.093,"high":231.383,"low":230.623,"close":230.623,"volume":0.20069999992847443},{"timestamp":1742410020000,"open":230.623,"high":230.933,"low":230.443,"close":230.933,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":231.213,"high":231.353,"low":230.713,"close":231.203,"volume":0.186599999666214},{"timestamp":1742410140000,"open":231.203,"high":231.253,"low":231.203,"close":231.203,"volume":0.12780000269412994},{"timestamp":1742410200000,"open":231.203,"high":231.203,"low":230.853,"close":230.853,"volume":0.1451999992132187},{"timestamp":1742410260000,"open":230.853,"high":230.983,"low":230.853,"close":230.853,"volume":0.06689999997615814},{"timestamp":1742410320000,"open":230.893,"high":231.453,"low":230.853,"close":231.033,"volume":0.21330000460147858},{"timestamp":1742410380000,"open":231.033,"high":231.273,"low":231.033,"close":231.273,"volume":0.11879999935626984},{"timestamp":1742410440000,"open":231.273,"high":231.273,"low":231.253,"close":231.253,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":231.253,"high":231.503,"low":231.253,"close":231.503,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":231.393,"high":231.533,"low":231.253,"close":231.253,"volume":0.10649999976158142},{"timestamp":1742410620000,"open":231.563,"high":231.713,"low":231.253,"close":231.373,"volume":0.22290000319480896},{"timestamp":1742410680000,"open":231.643,"high":231.933,"low":231.643,"close":231.703,"volume":0.06780000030994415},{"timestamp":1742410740000,"open":231.703,"high":231.893,"low":231.703,"close":231.803,"volume":0.1469999998807907},{"timestamp":1742410800000,"open":231.813,"high":232.343,"low":231.813,"close":232.163,"volume":0.14880000054836273},{"timestamp":1742410860000,"open":232.233,"high":232.443,"low":232.233,"close":232.273,"volume":0.028200000524520874},{"timestamp":1742410980000,"open":232.273,"high":232.323,"low":232.083,"close":232.083,"volume":0.29280000925064087},{"timestamp":1742411040000,"open":232.213,"high":232.373,"low":232.153,"close":232.373,"volume":0.06870000064373016},{"timestamp":1742411100000,"open":232.373,"high":232.373,"low":232.183,"close":232.343,"volume":0.09510000050067902},{"timestamp":1742411160000,"open":232.343,"high":232.343,"low":232.253,"close":232.303,"volume":0.03539999946951866},{"timestamp":1742411220000,"open":232.233,"high":232.873,"low":232.233,"close":232.873,"volume":0.14970000088214874},{"timestamp":1742411280000,"open":232.673,"high":233.183,"low":232.673,"close":233.183,"volume":0.2808000147342682},{"timestamp":1742411340000,"open":233.183,"high":233.293,"low":233.183,"close":233.293,"volume":0.07259999960660934},{"timestamp":1742411400000,"open":233.233,"high":233.233,"low":232.833,"close":233.013,"volume":0.3434999883174896},{"timestamp":1742411460000,"open":233.023,"high":233.143,"low":232.623,"close":232.623,"volume":0.21930000185966492},{"timestamp":1742411520000,"open":232.603,"high":232.603,"low":231.963,"close":232.553,"volume":0.2547000050544739},{"timestamp":1742411580000,"open":232.553,"high":232.643,"low":232.283,"close":232.283,"volume":0.1509000062942505},{"timestamp":1742411640000,"open":232.293,"high":232.613,"low":232.293,"close":232.613,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":232.753,"high":232.783,"low":232.753,"close":232.783,"volume":0.05040000006556511},{"timestamp":1742411760000,"open":232.773,"high":233.013,"low":232.513,"close":232.513,"volume":0.16410000622272491},{"timestamp":1742411820000,"open":232.513,"high":232.573,"low":232.243,"close":232.243,"volume":0.13199999928474426},{"timestamp":1742411880000,"open":232.243,"high":232.283,"low":231.383,"close":231.383,"volume":0.23970000445842743},{"timestamp":1742411940000,"open":230.933,"high":231.783,"low":230.933,"close":231.783,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":231.583,"high":231.583,"low":231.313,"close":231.333,"volume":0.23849999904632568},{"timestamp":1742412060000,"open":231.343,"high":231.343,"low":230.673,"close":230.803,"volume":0.22589999437332153},{"timestamp":1742412120000,"open":230.823,"high":230.823,"low":230.073,"close":230.073,"volume":0.2079000025987625},{"timestamp":1742412180000,"open":230.073,"high":230.073,"low":228.733,"close":229.883,"volume":0.241799995303154},{"timestamp":1742412240000,"open":229.883,"high":230.073,"low":229.883,"close":229.983,"volume":0.093299999833107},{"timestamp":1742412300000,"open":229.983,"high":229.983,"low":229.703,"close":229.703,"volume":0.11879999935626984},{"timestamp":1742412360000,"open":229.703,"high":229.703,"low":229.403,"close":229.523,"volume":0.1469999998807907},{"timestamp":1742412420000,"open":229.523,"high":229.733,"low":229.403,"close":229.473,"volume":0.2574000060558319},{"timestamp":1742412480000,"open":229.403,"high":229.603,"low":228.673,"close":228.673,"volume":0.23909999430179596},{"timestamp":1742412540000,"open":228.673,"high":228.733,"low":228.403,"close":228.733,"volume":0.093299999833107},{"timestamp":1742412600000,"open":229.043,"high":229.083,"low":228.733,"close":229.083,"volume":0.186599999666214},{"timestamp":1742412660000,"open":229.093,"high":229.693,"low":229.093,"close":229.353,"volume":0.09690000116825104},{"timestamp":1742412720000,"open":229.523,"high":230.083,"low":229.353,"close":229.863,"volume":0.1761000007390976},{"timestamp":1742412780000,"open":229.863,"high":230.183,"low":229.863,"close":230.183,"volume":0.13289999961853027},{"timestamp":1742412840000,"open":230.083,"high":230.313,"low":230.083,"close":230.083,"volume":0.17730000615119934},{"timestamp":1742412900000,"open":230.273,"high":230.273,"low":229.913,"close":230.013,"volume":0.12150000035762787},{"timestamp":1742412960000,"open":230.073,"high":230.873,"low":230.073,"close":230.653,"volume":0.24300000071525574},{"timestamp":1742413020000,"open":230.653,"high":230.663,"low":230.653,"close":230.663,"volume":0.2639999985694885},{"timestamp":1742413080000,"open":230.683,"high":230.953,"low":230.683,"close":230.953,"volume":0.0794999971985817},{"timestamp":1742413140000,"open":230.893,"high":230.953,"low":230.893,"close":230.893,"volume":0.10649999976158142},{"timestamp":1742413200000,"open":231.163,"high":231.363,"low":230.893,"close":231.253,"volume":0.16110000014305115},{"timestamp":1742413260000,"open":231.373,"high":231.823,"low":231.373,"close":231.823,"volume":0.15150000154972076},{"timestamp":1742413320000,"open":231.773,"high":231.813,"low":231.443,"close":231.443,"volume":0.35370001196861267},{"timestamp":1742413380000,"open":231.623,"high":231.633,"low":231.453,"close":231.523,"volume":0.15569999814033508},{"timestamp":1742413440000,"open":231.503,"high":231.803,"low":231.503,"close":231.803,"volume":0.16110000014305115},{"timestamp":1742413500000,"open":231.793,"high":231.793,"low":231.503,"close":231.533,"volume":0.1988999992609024},{"timestamp":1742413560000,"open":231.473,"high":231.473,"low":231.143,"close":231.263,"volume":0.1632000058889389},{"timestamp":1742413620000,"open":231.143,"high":231.203,"low":230.813,"close":230.813,"volume":0.18209999799728394},{"timestamp":1742413680000,"open":230.813,"high":230.813,"low":230.363,"close":230.653,"volume":0.21359999477863312},{"timestamp":1742413740000,"open":230.673,"high":230.813,"low":230.463,"close":230.803,"volume":0.10740000009536743},{"timestamp":1742413800000,"open":230.653,"high":230.653,"low":229.993,"close":229.993,"volume":0.3522000014781952},{"timestamp":1742413860000,"open":230.033,"high":230.453,"low":230.033,"close":230.353,"volume":0.23070000112056732},{"timestamp":1742413920000,"open":230.393,"high":230.473,"low":230.113,"close":230.293,"volume":0.25859999656677246},{"timestamp":1742413980000,"open":230.293,"high":230.603,"low":230.293,"close":230.413,"volume":0.26910001039505005},{"timestamp":1742414040000,"open":230.413,"high":230.503,"low":229.353,"close":230.433,"volume":0.45239999890327454},{"timestamp":1742414100000,"open":230.333,"high":230.333,"low":229.113,"close":229.773,"volume":0.3327000141143799},{"timestamp":1742414160000,"open":229.823,"high":229.913,"low":229.603,"close":229.773,"volume":0.1932000070810318},{"timestamp":1742414220000,"open":229.823,"high":229.823,"low":229.603,"close":229.703,"volume":0.35670000314712524},{"timestamp":1742414280000,"open":229.673,"high":229.693,"low":229.463,"close":229.473,"volume":0.36660000681877136},{"timestamp":1742414340000,"open":229.503,"high":229.773,"low":229.433,"close":229.733,"volume":0.5555999875068665}]