[{"timestamp":1742371200000,"open":302.089,"high":302.449,"low":301.637,"close":302.449,"volume":3.2160000801086426},{"timestamp":1742371260000,"open":302.492,"high":302.499,"low":301.137,"close":301.14,"volume":5.328000068664551},{"timestamp":1742371320000,"open":301.086,"high":301.699,"low":301.038,"close":301.591,"volume":4.127999782562256},{"timestamp":1742371380000,"open":301.643,"high":301.999,"low":301.536,"close":301.688,"volume":3.1679999828338623},{"timestamp":1742371440000,"open":301.644,"high":301.692,"low":300.736,"close":300.736,"volume":2.496000051498413},{"timestamp":1742371500000,"open":300.787,"high":300.999,"low":300.736,"close":300.943,"volume":3.7920000553131104},{"timestamp":1742371560000,"open":300.886,"high":301.345,"low":300.886,"close":301.241,"volume":2.640000104904175},{"timestamp":1742371620000,"open":301.187,"high":301.54,"low":301.187,"close":301.495,"volume":1.9199999570846558},{"timestamp":1742371680000,"open":301.543,"high":301.544,"low":301.038,"close":301.086,"volume":3.696000099182129},{"timestamp":1742371740000,"open":301.041,"high":301.245,"low":300.986,"close":300.992,"volume":3.552000045776367},{"timestamp":1742371800000,"open":301.038,"high":301.088,"low":300.345,"close":300.345,"volume":2.7839999198913574},{"timestamp":1742371860000,"open":300.291,"high":300.541,"low":300.286,"close":300.449,"volume":3.2639999389648438},{"timestamp":1742371920000,"open":300.39,"high":300.487,"low":300.236,"close":300.242,"volume":3.4079999923706055},{"timestamp":1742371980000,"open":300.294,"high":300.499,"low":300.236,"close":300.345,"volume":3.119999885559082},{"timestamp":1742372040000,"open":300.395,"high":300.599,"low":300.239,"close":300.541,"volume":3.936000108718872},{"timestamp":1742372100000,"open":300.49,"high":300.599,"low":299.986,"close":299.987,"volume":3.9839999675750732},{"timestamp":1742372160000,"open":300.045,"high":300.349,"low":299.994,"close":300.339,"volume":4.559999942779541},{"timestamp":1742372220000,"open":300.34,"high":300.394,"low":299.992,"close":300.299,"volume":4.271999835968018},{"timestamp":1742372280000,"open":300.245,"high":300.343,"low":299.644,"close":299.942,"volume":5.0879998207092285},{"timestamp":1742372340000,"open":299.893,"high":299.949,"low":299.494,"close":299.638,"volume":3.1679999828338623},{"timestamp":1742372400000,"open":299.692,"high":299.949,"low":299.636,"close":299.94,"volume":3.5999999046325684},{"timestamp":1742372460000,"open":299.89,"high":300.187,"low":299.837,"close":300.095,"volume":3.4560000896453857},{"timestamp":1742372520000,"open":300.049,"high":300.099,"low":299.739,"close":299.794,"volume":3.359999895095825},{"timestamp":1742372580000,"open":299.837,"high":299.993,"low":299.794,"close":299.894,"volume":2.2079999446868896},{"timestamp":1742372640000,"open":299.94,"high":300.091,"low":299.786,"close":299.836,"volume":3.5999999046325684},{"timestamp":1742372700000,"open":299.886,"high":299.899,"low":299.637,"close":299.691,"volume":2.303999900817871},{"timestamp":1742372760000,"open":299.699,"high":300.091,"low":299.636,"close":299.936,"volume":3.2639999389648438},{"timestamp":1742372820000,"open":299.886,"high":299.938,"low":299.736,"close":299.749,"volume":2.927999973297119},{"timestamp":1742372880000,"open":299.799,"high":299.994,"low":299.736,"close":299.994,"volume":2.111999988555908},{"timestamp":1742372940000,"open":299.942,"high":300.499,"low":299.937,"close":300.494,"volume":4.51200008392334},{"timestamp":1742373000000,"open":300.543,"high":300.793,"low":300.436,"close":300.689,"volume":4.607999801635742},{"timestamp":1742373060000,"open":300.694,"high":300.749,"low":300.388,"close":300.388,"volume":3.1679999828338623},{"timestamp":1742373120000,"open":300.439,"high":300.692,"low":300.287,"close":300.586,"volume":3.072000026702881},{"timestamp":1742373180000,"open":300.641,"high":300.841,"low":300.586,"close":300.743,"volume":2.8320000171661377},{"timestamp":1742373240000,"open":300.795,"high":300.943,"low":300.786,"close":300.842,"volume":2.7360000610351562},{"timestamp":1742373300000,"open":300.787,"high":301.389,"low":300.787,"close":301.188,"volume":4.943999767303467},{"timestamp":1742373360000,"open":301.236,"high":301.542,"low":301.188,"close":301.386,"volume":4.368000030517578},{"timestamp":1742373420000,"open":301.437,"high":301.492,"low":301.239,"close":301.293,"volume":4.464000225067139},{"timestamp":1742373480000,"open":301.34,"high":301.34,"low":300.986,"close":301.089,"volume":2.496000051498413},{"timestamp":1742373540000,"open":301.139,"high":301.288,"low":301.088,"close":301.138,"volume":3.2160000801086426},{"timestamp":1742373600000,"open":301.189,"high":301.545,"low":301.141,"close":301.436,"volume":3.6480000019073486},{"timestamp":1742373660000,"open":301.386,"high":301.691,"low":301.386,"close":301.537,"volume":3.312000036239624},{"timestamp":1742373720000,"open":301.586,"high":301.689,"low":301.486,"close":301.536,"volume":3.9839999675750732},{"timestamp":1742373780000,"open":301.488,"high":301.599,"low":301.386,"close":301.492,"volume":3.2639999389648438},{"timestamp":1742373840000,"open":301.439,"high":301.644,"low":301.386,"close":301.536,"volume":3.936000108718872},{"timestamp":1742373900000,"open":301.592,"high":301.599,"low":300.949,"close":301.194,"volume":3.312000036239624},{"timestamp":1742373960000,"open":301.139,"high":301.499,"low":301.138,"close":301.437,"volume":3.5999999046325684},{"timestamp":1742374020000,"open":301.393,"high":301.499,"low":301.336,"close":301.443,"volume":2.25600004196167},{"timestamp":1742374080000,"open":301.387,"high":301.645,"low":301.387,"close":301.545,"volume":2.1600000858306885},{"timestamp":1742374140000,"open":301.588,"high":301.641,"low":301.393,"close":301.536,"volume":2.4000000953674316},{"timestamp":1742374200000,"open":301.594,"high":301.599,"low":301.436,"close":301.488,"volume":2.687999963760376},{"timestamp":1742374260000,"open":301.436,"high":301.499,"low":301.087,"close":301.089,"volume":2.687999963760376},{"timestamp":1742374320000,"open":301.141,"high":301.195,"low":301.036,"close":301.086,"volume":1.6319999694824219},{"timestamp":1742374380000,"open":301.037,"high":301.395,"low":301.037,"close":301.387,"volume":3.312000036239624},{"timestamp":1742374440000,"open":301.492,"high":301.793,"low":301.438,"close":301.639,"volume":3.936000108718872},{"timestamp":1742374500000,"open":301.736,"high":301.889,"low":301.638,"close":301.694,"volume":2.9760000705718994},{"timestamp":1742374560000,"open":301.749,"high":301.749,"low":301.536,"close":301.545,"volume":3.9839999675750732},{"timestamp":1742374620000,"open":301.492,"high":301.538,"low":301.386,"close":301.389,"volume":3.2639999389648438},{"timestamp":1742374680000,"open":301.449,"high":301.643,"low":301.336,"close":301.594,"volume":3.9839999675750732},{"timestamp":1742374740000,"open":301.543,"high":301.749,"low":301.54,"close":301.687,"volume":2.5439999103546143},{"timestamp":1742374800000,"open":301.742,"high":301.744,"low":301.386,"close":301.541,"volume":4.368000030517578},{"timestamp":1742374860000,"open":301.595,"high":301.799,"low":301.487,"close":301.743,"volume":3.4079999923706055},{"timestamp":1742374920000,"open":301.793,"high":301.893,"low":301.536,"close":301.787,"volume":3.4560000896453857},{"timestamp":1742374980000,"open":301.842,"high":302.049,"low":301.739,"close":301.745,"volume":2.9760000705718994},{"timestamp":1742375040000,"open":301.787,"high":301.795,"low":301.689,"close":301.736,"volume":2.303999900817871},{"timestamp":1742375100000,"open":301.687,"high":301.749,"low":301.537,"close":301.549,"volume":3.0239999294281006},{"timestamp":1742375160000,"open":301.543,"high":301.639,"low":301.436,"close":301.499,"volume":2.303999900817871},{"timestamp":1742375220000,"open":301.436,"high":301.749,"low":301.436,"close":301.745,"volume":2.880000114440918},{"timestamp":1742375280000,"open":301.792,"high":301.899,"low":301.74,"close":301.836,"volume":2.880000114440918},{"timestamp":1742375340000,"open":301.786,"high":301.844,"low":301.686,"close":301.786,"volume":1.6799999475479126},{"timestamp":1742375400000,"open":301.738,"high":301.849,"low":301.688,"close":301.842,"volume":2.25600004196167},{"timestamp":1742375460000,"open":301.788,"high":301.845,"low":301.69,"close":301.841,"volume":2.687999963760376},{"timestamp":1742375520000,"open":301.791,"high":301.837,"low":301.287,"close":301.337,"volume":4.320000171661377},{"timestamp":1742375580000,"open":301.299,"high":301.344,"low":301.087,"close":301.144,"volume":3.503999948501587},{"timestamp":1742375640000,"open":301.088,"high":301.199,"low":301.036,"close":301.039,"volume":3.2160000801086426},{"timestamp":1742375700000,"open":301.094,"high":301.19,"low":300.939,"close":300.939,"volume":2.880000114440918},{"timestamp":1742375760000,"open":300.889,"high":301.04,"low":300.886,"close":300.886,"volume":2.303999900817871},{"timestamp":1742375820000,"open":300.936,"high":301.049,"low":300.887,"close":300.999,"volume":2.063999891281128},{"timestamp":1742375880000,"open":301.037,"high":301.145,"low":300.787,"close":300.845,"volume":2.880000114440918},{"timestamp":1742375940000,"open":300.891,"high":300.995,"low":300.787,"close":300.893,"volume":3.072000026702881},{"timestamp":1742376000000,"open":300.845,"high":300.992,"low":300.688,"close":300.69,"volume":2.640000104904175},{"timestamp":1742376060000,"open":300.742,"high":300.744,"low":300.386,"close":300.442,"volume":3.119999885559082},{"timestamp":1742376120000,"open":300.494,"high":300.742,"low":300.487,"close":300.592,"volume":2.3519999980926514},{"timestamp":1742376180000,"open":300.542,"high":300.69,"low":300.536,"close":300.543,"volume":3.0239999294281006},{"timestamp":1742376240000,"open":300.594,"high":300.799,"low":300.537,"close":300.742,"volume":3.072000026702881},{"timestamp":1742376300000,"open":300.688,"high":300.945,"low":300.688,"close":300.893,"volume":2.496000051498413},{"timestamp":1742376360000,"open":300.843,"high":300.892,"low":300.737,"close":300.841,"volume":2.5439999103546143},{"timestamp":1742376420000,"open":300.886,"high":300.949,"low":300.836,"close":300.895,"volume":1.7280000448226929},{"timestamp":1742376480000,"open":300.944,"high":301.045,"low":300.886,"close":300.993,"volume":2.687999963760376},{"timestamp":1742376540000,"open":300.941,"high":301.194,"low":300.939,"close":301.144,"volume":2.1600000858306885},{"timestamp":1742376600000,"open":301.195,"high":301.345,"low":301.136,"close":301.199,"volume":3.2160000801086426},{"timestamp":1742376660000,"open":301.24,"high":301.593,"low":301.186,"close":301.542,"volume":2.687999963760376},{"timestamp":1742376720000,"open":301.54,"high":301.849,"low":301.536,"close":301.794,"volume":3.696000099182129},{"timestamp":1742376780000,"open":301.745,"high":301.994,"low":301.739,"close":301.836,"volume":3.503999948501587},{"timestamp":1742376840000,"open":301.895,"high":301.899,"low":301.687,"close":301.888,"volume":2.640000104904175},{"timestamp":1742376900000,"open":301.843,"high":301.945,"low":301.699,"close":301.736,"volume":2.7360000610351562},{"timestamp":1742376960000,"open":301.787,"high":301.787,"low":301.386,"close":301.536,"volume":3.4079999923706055},{"timestamp":1742377020000,"open":301.592,"high":301.693,"low":301.54,"close":301.689,"volume":2.303999900817871},{"timestamp":1742377080000,"open":301.639,"high":301.795,"low":301.637,"close":301.795,"volume":2.640000104904175},{"timestamp":1742377140000,"open":301.738,"high":301.939,"low":301.736,"close":301.894,"volume":2.7839999198913574},{"timestamp":1742377200000,"open":301.939,"high":302.095,"low":301.838,"close":301.949,"volume":3.0239999294281006},{"timestamp":1742377260000,"open":301.986,"high":302.039,"low":301.889,"close":301.945,"volume":2.687999963760376},{"timestamp":1742377320000,"open":301.992,"high":301.992,"low":301.787,"close":301.838,"volume":2.7839999198913574},{"timestamp":1742377380000,"open":301.886,"high":302.039,"low":301.787,"close":301.991,"volume":2.496000051498413},{"timestamp":1742377440000,"open":301.944,"high":301.999,"low":301.889,"close":301.949,"volume":2.447999954223633},{"timestamp":1742377500000,"open":301.988,"high":301.999,"low":301.586,"close":301.742,"volume":3.552000045776367},{"timestamp":1742377560000,"open":301.794,"high":302.049,"low":301.74,"close":302.038,"volume":3.888000011444092},{"timestamp":1742377620000,"open":301.994,"high":302.099,"low":301.487,"close":301.544,"volume":3.936000108718872},{"timestamp":1742377680000,"open":301.586,"high":301.599,"low":301.386,"close":301.442,"volume":2.880000114440918},{"timestamp":1742377740000,"open":301.492,"high":301.741,"low":301.394,"close":301.741,"volume":3.4560000896453857},{"timestamp":1742377800000,"open":301.693,"high":301.744,"low":301.586,"close":301.588,"volume":2.687999963760376},{"timestamp":1742377860000,"open":301.644,"high":301.899,"low":301.587,"close":301.844,"volume":3.312000036239624},{"timestamp":1742377920000,"open":301.799,"high":301.938,"low":301.692,"close":301.936,"volume":2.5439999103546143},{"timestamp":1742377980000,"open":301.891,"high":302.09,"low":301.837,"close":301.895,"volume":2.687999963760376},{"timestamp":1742378040000,"open":301.942,"high":301.949,"low":301.836,"close":301.886,"volume":2.4000000953674316},{"timestamp":1742378100000,"open":301.944,"high":301.944,"low":301.787,"close":301.792,"volume":3.072000026702881},{"timestamp":1742378160000,"open":301.839,"high":301.892,"low":301.787,"close":301.837,"volume":1.5839999914169312},{"timestamp":1742378220000,"open":301.794,"high":301.794,"low":301.738,"close":301.744,"volume":0.9120000004768372},{"timestamp":1742378280000,"open":301.789,"high":301.845,"low":301.687,"close":301.687,"volume":1.1039999723434448},{"timestamp":1742378340000,"open":301.749,"high":301.749,"low":301.687,"close":301.74,"volume":1.0080000162124634},{"timestamp":1742378400000,"open":301.693,"high":301.792,"low":301.69,"close":301.691,"volume":0.671999990940094},{"timestamp":1742378460000,"open":301.693,"high":301.749,"low":301.589,"close":301.738,"volume":1.968000054359436},{"timestamp":1742378520000,"open":301.689,"high":301.839,"low":301.637,"close":301.839,"volume":2.303999900817871},{"timestamp":1742378580000,"open":301.793,"high":301.949,"low":301.743,"close":301.891,"volume":2.4000000953674316},{"timestamp":1742378640000,"open":301.84,"high":302.044,"low":301.836,"close":301.889,"volume":2.111999988555908},{"timestamp":1742378700000,"open":301.936,"high":302.049,"low":301.886,"close":302.049,"volume":1.6319999694824219},{"timestamp":1742378760000,"open":301.99,"high":302.049,"low":301.939,"close":301.991,"volume":2.2079999446868896},{"timestamp":1742378820000,"open":302.041,"high":302.19,"low":301.986,"close":302.19,"volume":2.7360000610351562},{"timestamp":1742378880000,"open":302.145,"high":302.145,"low":301.889,"close":301.992,"volume":2.8320000171661377},{"timestamp":1742378940000,"open":301.939,"high":302.049,"low":301.786,"close":301.886,"volume":2.5439999103546143},{"timestamp":1742379000000,"open":301.941,"high":301.945,"low":301.636,"close":301.742,"volume":2.4000000953674316},{"timestamp":1742379060000,"open":301.788,"high":301.841,"low":301.736,"close":301.793,"volume":1.7760000228881836},{"timestamp":1742379120000,"open":301.741,"high":301.845,"low":301.637,"close":301.799,"volume":2.3519999980926514},{"timestamp":1742379180000,"open":301.744,"high":301.945,"low":301.736,"close":301.942,"volume":2.25600004196167},{"timestamp":1742379240000,"open":301.888,"high":302.099,"low":301.888,"close":302.039,"volume":2.8320000171661377},{"timestamp":1742379300000,"open":301.987,"high":302.095,"low":301.986,"close":302.042,"volume":3.072000026702881},{"timestamp":1742379360000,"open":301.989,"high":302.099,"low":301.986,"close":302.044,"volume":2.4000000953674316},{"timestamp":1742379420000,"open":302.088,"high":302.24,"low":302.037,"close":302.199,"volume":1.968000054359436},{"timestamp":1742379480000,"open":302.238,"high":302.245,"low":302.042,"close":302.138,"volume":1.968000054359436},{"timestamp":1742379540000,"open":302.137,"high":302.238,"low":302.038,"close":302.193,"volume":1.6799999475479126},{"timestamp":1742379600000,"open":302.245,"high":302.245,"low":302.086,"close":302.139,"volume":1.6319999694824219},{"timestamp":1742379660000,"open":302.192,"high":302.195,"low":302.036,"close":302.138,"volume":1.6799999475479126},{"timestamp":1742379720000,"open":302.194,"high":302.195,"low":301.893,"close":301.938,"volume":2.5439999103546143},{"timestamp":1742379780000,"open":301.993,"high":302.19,"low":301.936,"close":302.145,"volume":2.7839999198913574},{"timestamp":1742379840000,"open":302.088,"high":302.149,"low":301.936,"close":302.141,"volume":3.2639999389648438},{"timestamp":1742379900000,"open":302.09,"high":302.145,"low":301.636,"close":301.688,"volume":2.5920000076293945},{"timestamp":1742379960000,"open":301.739,"high":301.849,"low":301.599,"close":301.64,"volume":2.5439999103546143},{"timestamp":1742380020000,"open":301.649,"high":301.895,"low":301.643,"close":301.893,"volume":2.0160000324249268},{"timestamp":1742380080000,"open":301.839,"high":301.999,"low":301.792,"close":301.999,"volume":2.0160000324249268},{"timestamp":1742380140000,"open":301.942,"high":302.04,"low":301.936,"close":302.038,"volume":1.968000054359436},{"timestamp":1742380200000,"open":301.986,"high":302.09,"low":301.886,"close":302.087,"volume":2.880000114440918},{"timestamp":1742380260000,"open":302.038,"high":302.249,"low":302.038,"close":302.199,"volume":1.968000054359436},{"timestamp":1742380320000,"open":302.238,"high":302.345,"low":302.186,"close":302.345,"volume":1.2480000257492065},{"timestamp":1742380380000,"open":302.293,"high":302.345,"low":302.137,"close":302.249,"volume":3.2160000801086426},{"timestamp":1742380440000,"open":302.299,"high":302.444,"low":302.139,"close":302.392,"volume":3.312000036239624},{"timestamp":1742380500000,"open":302.344,"high":302.641,"low":302.336,"close":302.391,"volume":3.4079999923706055},{"timestamp":1742380560000,"open":302.341,"high":302.737,"low":302.341,"close":302.688,"volume":2.7360000610351562},{"timestamp":1742380620000,"open":302.742,"high":302.749,"low":302.487,"close":302.589,"volume":2.4000000953674316},{"timestamp":1742380680000,"open":302.643,"high":302.649,"low":302.336,"close":302.44,"volume":2.2079999446868896},{"timestamp":1742380740000,"open":302.49,"high":302.549,"low":302.29,"close":302.444,"volume":3.1679999828338623},{"timestamp":1742380800000,"open":302.392,"high":302.445,"low":302.386,"close":302.392,"volume":1.5839999914169312},{"timestamp":1742380860000,"open":302.439,"high":302.542,"low":302.337,"close":302.437,"volume":2.687999963760376},{"timestamp":1742380920000,"open":302.493,"high":302.599,"low":302.349,"close":302.386,"volume":3.0239999294281006},{"timestamp":1742380980000,"open":302.44,"high":302.692,"low":302.44,"close":302.59,"volume":2.447999954223633},{"timestamp":1742381040000,"open":302.637,"high":302.699,"low":302.538,"close":302.689,"volume":2.063999891281128},{"timestamp":1742381100000,"open":302.636,"high":302.795,"low":302.636,"close":302.687,"volume":1.968000054359436},{"timestamp":1742381160000,"open":302.638,"high":302.699,"low":302.586,"close":302.643,"volume":2.2079999446868896},{"timestamp":1742381220000,"open":302.639,"high":302.795,"low":302.59,"close":302.689,"volume":2.25600004196167},{"timestamp":1742381280000,"open":302.737,"high":302.741,"low":302.44,"close":302.486,"volume":2.447999954223633},{"timestamp":1742381340000,"open":302.542,"high":302.591,"low":302.486,"close":302.499,"volume":2.1600000858306885},{"timestamp":1742381400000,"open":302.544,"high":302.549,"low":302.436,"close":302.495,"volume":1.2960000038146973},{"timestamp":1742381460000,"open":302.439,"high":302.549,"low":302.386,"close":302.443,"volume":2.2079999446868896},{"timestamp":1742381520000,"open":302.39,"high":302.449,"low":302.286,"close":302.344,"volume":1.9199999570846558},{"timestamp":1742381580000,"open":302.293,"high":302.299,"low":302.186,"close":302.245,"volume":1.6799999475479126},{"timestamp":1742381640000,"open":302.288,"high":302.345,"low":302.236,"close":302.286,"volume":1.8240000009536743},{"timestamp":1742381700000,"open":302.343,"high":302.442,"low":302.286,"close":302.39,"volume":1.7280000448226929},{"timestamp":1742381760000,"open":302.441,"high":302.544,"low":302.386,"close":302.54,"volume":1.6799999475479126},{"timestamp":1742381820000,"open":302.487,"high":302.545,"low":302.391,"close":302.445,"volume":1.7760000228881836},{"timestamp":1742381880000,"open":302.489,"high":302.544,"low":302.436,"close":302.489,"volume":2.0160000324249268},{"timestamp":1742381940000,"open":302.541,"high":302.644,"low":302.486,"close":302.536,"volume":1.4880000352859497},{"timestamp":1742382000000,"open":302.492,"high":302.593,"low":302.486,"close":302.539,"volume":1.3919999599456787},{"timestamp":1742382060000,"open":302.486,"high":302.541,"low":302.336,"close":302.449,"volume":1.7280000448226929},{"timestamp":1742382120000,"open":302.393,"high":302.499,"low":302.339,"close":302.444,"volume":2.7839999198913574},{"timestamp":1742382180000,"open":302.486,"high":302.59,"low":302.438,"close":302.537,"volume":2.0160000324249268},{"timestamp":1742382240000,"open":302.599,"high":302.799,"low":302.537,"close":302.736,"volume":2.4000000953674316},{"timestamp":1742382300000,"open":302.795,"high":302.799,"low":302.689,"close":302.744,"volume":1.8240000009536743},{"timestamp":1742382360000,"open":302.789,"high":302.845,"low":302.69,"close":302.691,"volume":2.4000000953674316},{"timestamp":1742382420000,"open":302.69,"high":302.893,"low":302.689,"close":302.849,"volume":2.640000104904175},{"timestamp":1742382480000,"open":302.792,"high":302.899,"low":302.739,"close":302.739,"volume":1.5360000133514404},{"timestamp":1742382540000,"open":302.789,"high":302.899,"low":302.786,"close":302.836,"volume":2.496000051498413},{"timestamp":1742382600000,"open":302.888,"high":302.999,"low":302.787,"close":302.938,"volume":2.7360000610351562},{"timestamp":1742382660000,"open":302.891,"high":303.042,"low":302.891,"close":302.993,"volume":1.5360000133514404},{"timestamp":1742382720000,"open":303.041,"high":303.042,"low":302.94,"close":302.988,"volume":0.8159999847412109},{"timestamp":1742382780000,"open":302.94,"high":303.049,"low":302.939,"close":303.049,"volume":1.2000000476837158},{"timestamp":1742382840000,"open":302.995,"high":303.044,"low":302.937,"close":302.941,"volume":0.8640000224113464},{"timestamp":1742382900000,"open":302.988,"high":303.045,"low":302.838,"close":302.849,"volume":2.111999988555908},{"timestamp":1742382960000,"open":302.888,"high":302.943,"low":302.786,"close":302.887,"volume":1.8240000009536743},{"timestamp":1742383020000,"open":302.94,"high":302.945,"low":302.836,"close":302.843,"volume":1.968000054359436},{"timestamp":1742383080000,"open":302.891,"high":303.038,"low":302.789,"close":303.038,"volume":2.5920000076293945},{"timestamp":1742383140000,"open":302.991,"high":303.045,"low":302.939,"close":303.037,"volume":1.440000057220459},{"timestamp":1742383200000,"open":302.987,"high":303.191,"low":302.987,"close":303.191,"volume":2.063999891281128},{"timestamp":1742383260000,"open":303.143,"high":303.193,"low":303.087,"close":303.136,"volume":1.6319999694824219},{"timestamp":1742383320000,"open":303.088,"high":303.199,"low":303.086,"close":303.099,"volume":1.9199999570846558},{"timestamp":1742383380000,"open":303.138,"high":303.249,"low":303.087,"close":303.194,"volume":1.3919999599456787},{"timestamp":1742383440000,"open":303.238,"high":303.244,"low":303.186,"close":303.236,"volume":1.2960000038146973},{"timestamp":1742383500000,"open":303.192,"high":303.342,"low":303.186,"close":303.241,"volume":1.9199999570846558},{"timestamp":1742383560000,"open":303.189,"high":303.345,"low":303.186,"close":303.187,"volume":2.4000000953674316},{"timestamp":1742383620000,"open":303.238,"high":303.294,"low":303.136,"close":303.188,"volume":2.4000000953674316},{"timestamp":1742383680000,"open":303.241,"high":303.294,"low":303.141,"close":303.141,"volume":1.2960000038146973},{"timestamp":1742383740000,"open":303.189,"high":303.189,"low":302.989,"close":303.087,"volume":1.7760000228881836},{"timestamp":1742383800000,"open":303.049,"high":303.049,"low":302.687,"close":302.793,"volume":2.496000051498413},{"timestamp":1742383860000,"open":302.744,"high":302.944,"low":302.69,"close":302.893,"volume":1.6319999694824219},{"timestamp":1742383920000,"open":302.944,"high":302.945,"low":302.836,"close":302.943,"volume":1.6799999475479126},{"timestamp":1742383980000,"open":302.892,"high":302.943,"low":302.788,"close":302.794,"volume":2.2079999446868896},{"timestamp":1742384040000,"open":302.843,"high":302.899,"low":302.786,"close":302.888,"volume":2.640000104904175},{"timestamp":1742384100000,"open":302.887,"high":302.949,"low":302.687,"close":302.838,"volume":3.552000045776367},{"timestamp":1742384160000,"open":302.792,"high":302.843,"low":302.636,"close":302.741,"volume":2.9760000705718994},{"timestamp":1742384220000,"open":302.744,"high":302.944,"low":302.689,"close":302.891,"volume":3.4079999923706055},{"timestamp":1742384280000,"open":302.938,"high":302.938,"low":302.689,"close":302.693,"volume":2.7839999198913574},{"timestamp":1742384340000,"open":302.742,"high":302.749,"low":302.686,"close":302.699,"volume":1.5360000133514404},{"timestamp":1742384400000,"open":302.743,"high":302.743,"low":302.493,"close":302.639,"volume":3.4079999923706055},{"timestamp":1742384460000,"open":302.592,"high":302.787,"low":302.588,"close":302.737,"volume":2.2079999446868896},{"timestamp":1742384520000,"open":302.695,"high":302.899,"low":302.69,"close":302.838,"volume":1.6799999475479126},{"timestamp":1742384580000,"open":302.892,"high":302.939,"low":302.788,"close":302.888,"volume":2.496000051498413},{"timestamp":1742384640000,"open":302.843,"high":303.045,"low":302.836,"close":302.995,"volume":1.4880000352859497},{"timestamp":1742384700000,"open":303.037,"high":303.142,"low":302.886,"close":302.893,"volume":3.936000108718872},{"timestamp":1742384760000,"open":302.945,"high":302.999,"low":302.787,"close":302.994,"volume":2.303999900817871},{"timestamp":1742384820000,"open":302.938,"high":302.999,"low":302.836,"close":302.836,"volume":1.968000054359436},{"timestamp":1742384880000,"open":302.893,"high":303.095,"low":302.837,"close":303.095,"volume":3.072000026702881},{"timestamp":1742384940000,"open":303.045,"high":303.145,"low":303.036,"close":303.036,"volume":1.1519999504089355},{"timestamp":1742385000000,"open":303.095,"high":303.099,"low":302.939,"close":302.939,"volume":2.496000051498413},{"timestamp":1742385060000,"open":302.888,"high":302.949,"low":302.786,"close":302.839,"volume":3.119999885559082},{"timestamp":1742385120000,"open":302.893,"high":302.944,"low":302.886,"close":302.892,"volume":2.8320000171661377},{"timestamp":1742385180000,"open":302.949,"high":302.949,"low":302.788,"close":302.792,"volume":2.640000104904175},{"timestamp":1742385240000,"open":302.787,"high":302.899,"low":302.786,"close":302.786,"volume":2.25600004196167},{"timestamp":1742385300000,"open":302.838,"high":302.891,"low":302.786,"close":302.837,"volume":2.2079999446868896},{"timestamp":1742385360000,"open":302.791,"high":302.895,"low":302.586,"close":302.643,"volume":4.464000225067139},{"timestamp":1742385420000,"open":302.586,"high":302.937,"low":302.486,"close":302.687,"volume":4.464000225067139},{"timestamp":1742385480000,"open":302.737,"high":302.74,"low":302.538,"close":302.637,"volume":4.176000118255615},{"timestamp":1742385540000,"open":302.686,"high":302.695,"low":302.588,"close":302.641,"volume":2.1600000858306885},{"timestamp":1742385600000,"open":302.689,"high":302.949,"low":302.642,"close":302.942,"volume":3.696000099182129},{"timestamp":1742385660000,"open":302.894,"high":303.095,"low":302.894,"close":303.042,"volume":2.303999900817871},{"timestamp":1742385720000,"open":303.093,"high":303.093,"low":302.636,"close":302.74,"volume":2.7839999198913574},{"timestamp":1742385780000,"open":302.744,"high":302.799,"low":302.586,"close":302.588,"volume":2.496000051498413},{"timestamp":1742385840000,"open":302.645,"high":302.795,"low":302.536,"close":302.739,"volume":2.640000104904175},{"timestamp":1742385900000,"open":302.794,"high":302.845,"low":302.642,"close":302.743,"volume":2.3519999980926514},{"timestamp":1742385960000,"open":302.688,"high":302.899,"low":302.687,"close":302.886,"volume":2.447999954223633},{"timestamp":1742386020000,"open":302.84,"high":302.849,"low":302.739,"close":302.74,"volume":2.2079999446868896},{"timestamp":1742386080000,"open":302.79,"high":302.894,"low":302.736,"close":302.738,"volume":2.7360000610351562},{"timestamp":1742386140000,"open":302.799,"high":302.89,"low":302.737,"close":302.793,"volume":2.25600004196167},{"timestamp":1742386200000,"open":302.836,"high":302.945,"low":302.689,"close":302.689,"volume":2.5920000076293945},{"timestamp":1742386260000,"open":302.738,"high":302.795,"low":302.636,"close":302.692,"volume":4.0320000648498535},{"timestamp":1742386320000,"open":302.688,"high":302.795,"low":302.636,"close":302.794,"volume":2.5920000076293945},{"timestamp":1742386380000,"open":302.739,"high":302.844,"low":302.736,"close":302.837,"volume":1.9199999570846558},{"timestamp":1742386440000,"open":302.79,"high":302.942,"low":302.788,"close":302.841,"volume":1.968000054359436},{"timestamp":1742386500000,"open":302.787,"high":302.843,"low":302.586,"close":302.743,"volume":3.503999948501587},{"timestamp":1742386560000,"open":302.699,"high":302.844,"low":302.636,"close":302.79,"volume":4.223999977111816},{"timestamp":1742386620000,"open":302.889,"high":302.939,"low":302.786,"close":302.939,"volume":3.1679999828338623},{"timestamp":1742386680000,"open":302.895,"high":303.044,"low":302.837,"close":302.887,"volume":2.496000051498413},{"timestamp":1742386740000,"open":302.938,"high":302.944,"low":302.836,"close":302.837,"volume":1.8240000009536743},{"timestamp":1742386800000,"open":302.891,"high":302.995,"low":302.838,"close":302.943,"volume":2.496000051498413},{"timestamp":1742386860000,"open":302.988,"high":302.999,"low":302.892,"close":302.987,"volume":1.968000054359436},{"timestamp":1742386920000,"open":302.942,"high":303.092,"low":302.888,"close":302.938,"volume":2.687999963760376},{"timestamp":1742386980000,"open":302.986,"high":303.042,"low":302.886,"close":302.986,"volume":2.2079999446868896},{"timestamp":1742387040000,"open":302.942,"high":302.999,"low":302.837,"close":302.843,"volume":3.1679999828338623},{"timestamp":1742387100000,"open":302.892,"high":302.899,"low":302.736,"close":302.845,"volume":2.1600000858306885},{"timestamp":1742387160000,"open":302.894,"high":303.149,"low":302.84,"close":303.04,"volume":3.5999999046325684},{"timestamp":1742387220000,"open":303.093,"high":303.095,"low":302.936,"close":303.042,"volume":3.8399999141693115},{"timestamp":1742387280000,"open":302.989,"high":303.049,"low":302.937,"close":302.988,"volume":2.1600000858306885},{"timestamp":1742387340000,"open":302.941,"high":303.143,"low":302.941,"close":303.092,"volume":1.871999979019165},{"timestamp":1742387400000,"open":303.142,"high":303.349,"low":303.091,"close":303.192,"volume":2.111999988555908},{"timestamp":1742387460000,"open":303.249,"high":303.299,"low":303.186,"close":303.244,"volume":2.25600004196167},{"timestamp":1742387520000,"open":303.295,"high":303.449,"low":303.239,"close":303.339,"volume":2.111999988555908},{"timestamp":1742387580000,"open":303.399,"high":303.589,"low":303.336,"close":303.544,"volume":2.496000051498413},{"timestamp":1742387640000,"open":303.592,"high":303.599,"low":303.49,"close":303.595,"volume":1.3919999599456787},{"timestamp":1742387700000,"open":303.539,"high":303.599,"low":303.499,"close":303.542,"volume":1.5839999914169312},{"timestamp":1742387760000,"open":303.499,"high":303.599,"low":303.439,"close":303.587,"volume":1.968000054359436},{"timestamp":1742387820000,"open":303.539,"high":303.595,"low":303.439,"close":303.49,"volume":1.1519999504089355},{"timestamp":1742387880000,"open":303.439,"high":303.592,"low":303.288,"close":303.338,"volume":3.9839999675750732},{"timestamp":1742387940000,"open":303.291,"high":303.349,"low":303.286,"close":303.288,"volume":1.9199999570846558},{"timestamp":1742388000000,"open":303.336,"high":303.345,"low":303.186,"close":303.189,"volume":2.640000104904175},{"timestamp":1742388060000,"open":303.241,"high":303.295,"low":303.187,"close":303.295,"volume":2.496000051498413},{"timestamp":1742388120000,"open":303.341,"high":303.394,"low":303.089,"close":303.137,"volume":2.303999900817871},{"timestamp":1742388180000,"open":303.193,"high":303.249,"low":303.089,"close":303.192,"volume":2.7360000610351562},{"timestamp":1742388240000,"open":303.249,"high":303.299,"low":303.187,"close":303.242,"volume":1.6799999475479126},{"timestamp":1742388300000,"open":303.287,"high":303.29,"low":303.086,"close":303.095,"volume":2.3519999980926514},{"timestamp":1742388360000,"open":303.139,"high":303.299,"low":303.087,"close":303.243,"volume":2.687999963760376},{"timestamp":1742388420000,"open":303.294,"high":303.299,"low":303.236,"close":303.241,"volume":1.440000057220459},{"timestamp":1742388480000,"open":303.288,"high":303.299,"low":303.237,"close":303.237,"volume":1.2960000038146973},{"timestamp":1742388540000,"open":303.292,"high":303.292,"low":303.186,"close":303.241,"volume":1.440000057220459},{"timestamp":1742388600000,"open":303.195,"high":303.295,"low":303.186,"close":303.19,"volume":1.871999979019165},{"timestamp":1742388660000,"open":303.249,"high":303.395,"low":303.188,"close":303.339,"volume":1.6319999694824219},{"timestamp":1742388720000,"open":303.394,"high":303.394,"low":303.238,"close":303.29,"volume":2.3519999980926514},{"timestamp":1742388780000,"open":303.394,"high":303.399,"low":303.336,"close":303.394,"volume":1.2960000038146973},{"timestamp":1742388840000,"open":303.339,"high":303.495,"low":303.336,"close":303.399,"volume":1.8240000009536743},{"timestamp":1742388900000,"open":303.287,"high":303.349,"low":303.087,"close":303.139,"volume":2.3519999980926514},{"timestamp":1742388960000,"open":303.191,"high":303.191,"low":302.986,"close":303.149,"volume":1.968000054359436},{"timestamp":1742389020000,"open":303.086,"high":303.142,"low":302.936,"close":303.042,"volume":3.072000026702881},{"timestamp":1742389080000,"open":302.999,"high":303.187,"low":302.945,"close":303.137,"volume":2.5920000076293945},{"timestamp":1742389140000,"open":303.091,"high":303.245,"low":303.091,"close":303.245,"volume":1.6319999694824219},{"timestamp":1742389200000,"open":303.187,"high":303.245,"low":302.99,"close":303.045,"volume":2.880000114440918},{"timestamp":1742389260000,"open":302.988,"high":303.095,"low":302.986,"close":303.043,"volume":2.5920000076293945},{"timestamp":1742389320000,"open":303.095,"high":303.195,"low":302.989,"close":303.141,"volume":2.5439999103546143},{"timestamp":1742389380000,"open":303.138,"high":303.149,"low":302.936,"close":302.945,"volume":1.5839999914169312},{"timestamp":1742389440000,"open":303.049,"high":303.049,"low":302.891,"close":302.936,"volume":2.7360000610351562},{"timestamp":1742389500000,"open":302.939,"high":303.044,"low":302.736,"close":302.794,"volume":3.2160000801086426},{"timestamp":1742389560000,"open":302.743,"high":302.943,"low":302.743,"close":302.899,"volume":1.871999979019165},{"timestamp":1742389620000,"open":302.841,"high":302.899,"low":302.741,"close":302.791,"volume":1.6799999475479126},{"timestamp":1742389680000,"open":302.841,"high":302.889,"low":302.786,"close":302.849,"volume":2.2079999446868896},{"timestamp":1742389740000,"open":302.744,"high":302.794,"low":302.636,"close":302.689,"volume":2.8320000171661377},{"timestamp":1742389800000,"open":302.744,"high":302.843,"low":302.686,"close":302.836,"volume":1.7760000228881836},{"timestamp":1742389860000,"open":302.799,"high":302.844,"low":302.736,"close":302.794,"volume":1.2480000257492065},{"timestamp":1742389920000,"open":302.736,"high":302.795,"low":302.645,"close":302.743,"volume":2.0160000324249268},{"timestamp":1742389980000,"open":302.687,"high":302.837,"low":302.686,"close":302.791,"volume":2.687999963760376},{"timestamp":1742390040000,"open":302.737,"high":302.844,"low":302.737,"close":302.786,"volume":1.7760000228881836},{"timestamp":1742390100000,"open":302.843,"high":302.899,"low":302.636,"close":302.699,"volume":2.1600000858306885},{"timestamp":1742390160000,"open":302.641,"high":302.788,"low":302.636,"close":302.787,"volume":2.927999973297119},{"timestamp":1742390220000,"open":302.744,"high":302.843,"low":302.689,"close":302.799,"volume":2.063999891281128},{"timestamp":1742390280000,"open":302.793,"high":302.945,"low":302.737,"close":302.936,"volume":2.5439999103546143},{"timestamp":1742390340000,"open":302.893,"high":303.188,"low":302.893,"close":303.089,"volume":2.0160000324249268},{"timestamp":1742390400000,"open":303.141,"high":303.199,"low":303.036,"close":303.036,"volume":2.063999891281128},{"timestamp":1742390460000,"open":302.995,"high":303.049,"low":302.836,"close":302.842,"volume":2.303999900817871},{"timestamp":1742390520000,"open":302.894,"high":303.049,"low":302.836,"close":303.043,"volume":2.1600000858306885},{"timestamp":1742390580000,"open":302.987,"high":303.199,"low":302.987,"close":303.039,"volume":2.2079999446868896},{"timestamp":1742390640000,"open":303.089,"high":303.19,"low":303.036,"close":303.149,"volume":2.7360000610351562},{"timestamp":1742390700000,"open":303.092,"high":303.142,"low":302.838,"close":302.838,"volume":2.9760000705718994},{"timestamp":1742390760000,"open":302.888,"high":302.899,"low":302.837,"close":302.84,"volume":1.055999994277954},{"timestamp":1742390820000,"open":302.894,"high":303.049,"low":302.838,"close":302.987,"volume":2.0160000324249268},{"timestamp":1742390880000,"open":302.938,"high":303.044,"low":302.84,"close":302.89,"volume":3.2639999389648438},{"timestamp":1742390940000,"open":302.942,"high":302.945,"low":302.686,"close":302.788,"volume":2.496000051498413},{"timestamp":1742391000000,"open":302.737,"high":303.038,"low":302.737,"close":302.999,"volume":4.320000171661377},{"timestamp":1742391060000,"open":303.037,"high":303.045,"low":302.439,"close":302.439,"volume":4.51200008392334},{"timestamp":1742391120000,"open":302.39,"high":302.645,"low":302.086,"close":302.444,"volume":4.51200008392334},{"timestamp":1742391180000,"open":302.492,"high":302.742,"low":302.336,"close":302.64,"volume":3.888000011444092},{"timestamp":1742391240000,"open":302.589,"high":302.644,"low":302.187,"close":302.295,"volume":4.127999782562256},{"timestamp":1742391300000,"open":302.294,"high":302.549,"low":302.236,"close":302.338,"volume":3.888000011444092},{"timestamp":1742391360000,"open":302.29,"high":302.349,"low":301.79,"close":302.194,"volume":4.51200008392334},{"timestamp":1742391420000,"open":302.142,"high":302.193,"low":301.939,"close":301.987,"volume":3.312000036239624},{"timestamp":1742391480000,"open":302.037,"high":302.642,"low":301.986,"close":302.642,"volume":4.079999923706055},{"timestamp":1742391540000,"open":302.593,"high":302.593,"low":302.289,"close":302.491,"volume":4.895999908447266},{"timestamp":1742391600000,"open":302.536,"high":302.69,"low":302.186,"close":302.295,"volume":4.176000118255615},{"timestamp":1742391660000,"open":302.244,"high":302.493,"low":302.138,"close":302.443,"volume":3.5999999046325684},{"timestamp":1742391720000,"open":302.437,"high":302.794,"low":302.336,"close":302.741,"volume":3.888000011444092},{"timestamp":1742391780000,"open":302.791,"high":302.999,"low":302.691,"close":302.844,"volume":3.4079999923706055},{"timestamp":1742391840000,"open":302.886,"high":303.089,"low":302.738,"close":302.986,"volume":3.2639999389648438},{"timestamp":1742391900000,"open":303.036,"high":303.393,"low":302.99,"close":303.137,"volume":3.7920000553131104},{"timestamp":1742391960000,"open":303.188,"high":303.636,"low":303.14,"close":303.538,"volume":4.703999996185303},{"timestamp":1742392020000,"open":303.59,"high":303.742,"low":303.537,"close":303.64,"volume":3.936000108718872},{"timestamp":1742392080000,"open":303.692,"high":303.837,"low":303.591,"close":303.64,"volume":3.6480000019073486},{"timestamp":1742392140000,"open":303.59,"high":303.699,"low":303.537,"close":303.59,"volume":2.8320000171661377},{"timestamp":1742392200000,"open":303.637,"high":303.644,"low":303.39,"close":303.39,"volume":2.640000104904175},{"timestamp":1742392260000,"open":303.443,"high":303.741,"low":303.236,"close":303.69,"volume":3.5999999046325684},{"timestamp":1742392320000,"open":303.736,"high":303.742,"low":303.349,"close":303.595,"volume":3.5999999046325684},{"timestamp":1742392380000,"open":303.636,"high":303.691,"low":303.537,"close":303.638,"volume":3.2160000801086426},{"timestamp":1742392440000,"open":303.594,"high":303.799,"low":303.487,"close":303.744,"volume":3.888000011444092},{"timestamp":1742392500000,"open":303.743,"high":303.849,"low":303.686,"close":303.743,"volume":3.5999999046325684},{"timestamp":1742392560000,"open":303.792,"high":303.895,"low":303.738,"close":303.742,"volume":2.3519999980926514},{"timestamp":1742392620000,"open":303.794,"high":303.794,"low":303.436,"close":303.537,"volume":3.4560000896453857},{"timestamp":1742392680000,"open":303.539,"high":303.595,"low":303.387,"close":303.495,"volume":3.7920000553131104},{"timestamp":1742392740000,"open":303.542,"high":303.592,"low":303.386,"close":303.549,"volume":3.4560000896453857},{"timestamp":1742392800000,"open":303.487,"high":303.599,"low":303.292,"close":303.34,"volume":3.4079999923706055},{"timestamp":1742392860000,"open":303.399,"high":303.549,"low":303.293,"close":303.293,"volume":3.552000045776367},{"timestamp":1742392920000,"open":303.341,"high":303.549,"low":303.287,"close":303.538,"volume":3.312000036239624},{"timestamp":1742392980000,"open":303.499,"high":303.499,"low":303.086,"close":303.089,"volume":3.359999895095825},{"timestamp":1742393040000,"open":303.145,"high":303.344,"low":303.086,"close":303.299,"volume":3.1679999828338623},{"timestamp":1742393100000,"open":303.241,"high":303.241,"low":302.888,"close":302.993,"volume":4.368000030517578},{"timestamp":1742393160000,"open":303.037,"high":303.394,"low":302.937,"close":303.339,"volume":3.359999895095825},{"timestamp":1742393220000,"open":303.394,"high":303.492,"low":303.238,"close":303.245,"volume":4.079999923706055},{"timestamp":1742393280000,"open":303.287,"high":303.449,"low":303.037,"close":303.292,"volume":3.6480000019073486},{"timestamp":1742393340000,"open":303.24,"high":303.499,"low":303.138,"close":303.392,"volume":3.503999948501587},{"timestamp":1742393400000,"open":303.441,"high":303.649,"low":303.337,"close":303.493,"volume":2.880000114440918},{"timestamp":1742393460000,"open":303.393,"high":303.949,"low":303.393,"close":303.839,"volume":3.0239999294281006},{"timestamp":1742393520000,"open":303.893,"high":303.899,"low":303.64,"close":303.749,"volume":2.880000114440918},{"timestamp":1742393580000,"open":303.693,"high":303.799,"low":303.636,"close":303.645,"volume":3.2160000801086426},{"timestamp":1742393640000,"open":303.691,"high":303.699,"low":303.586,"close":303.591,"volume":2.5920000076293945},{"timestamp":1742393700000,"open":303.641,"high":303.641,"low":303.437,"close":303.637,"volume":3.119999885559082},{"timestamp":1742393760000,"open":303.595,"high":303.649,"low":303.486,"close":303.643,"volume":3.072000026702881},{"timestamp":1742393820000,"open":303.588,"high":303.644,"low":303.44,"close":303.49,"volume":2.640000104904175},{"timestamp":1742393880000,"open":303.595,"high":303.599,"low":303.486,"close":303.549,"volume":3.696000099182129},{"timestamp":1742393940000,"open":303.495,"high":303.745,"low":303.487,"close":303.688,"volume":2.4000000953674316},{"timestamp":1742394000000,"open":303.638,"high":303.787,"low":303.587,"close":303.739,"volume":3.4079999923706055},{"timestamp":1742394060000,"open":303.689,"high":303.745,"low":303.486,"close":303.699,"volume":2.5920000076293945},{"timestamp":1742394120000,"open":303.64,"high":303.736,"low":303.499,"close":303.643,"volume":3.312000036239624},{"timestamp":1742394180000,"open":303.689,"high":303.793,"low":303.636,"close":303.793,"volume":2.2079999446868896},{"timestamp":1742394240000,"open":303.842,"high":303.849,"low":303.688,"close":303.744,"volume":2.1600000858306885},{"timestamp":1742394300000,"open":303.692,"high":303.749,"low":303.436,"close":303.493,"volume":2.880000114440918},{"timestamp":1742394360000,"open":303.44,"high":303.645,"low":303.44,"close":303.487,"volume":2.3519999980926514},{"timestamp":1742394420000,"open":303.537,"high":303.595,"low":303.486,"close":303.536,"volume":2.9760000705718994},{"timestamp":1742394480000,"open":303.591,"high":303.642,"low":303.536,"close":303.595,"volume":2.4000000953674316},{"timestamp":1742394540000,"open":303.637,"high":303.641,"low":303.388,"close":303.388,"volume":2.447999954223633},{"timestamp":1742394600000,"open":303.436,"high":303.849,"low":303.389,"close":303.794,"volume":4.320000171661377},{"timestamp":1742394660000,"open":303.745,"high":303.945,"low":303.687,"close":303.844,"volume":3.6480000019073486},{"timestamp":1742394720000,"open":303.787,"high":303.849,"low":303.636,"close":303.737,"volume":4.079999923706055},{"timestamp":1742394780000,"open":303.693,"high":303.743,"low":303.536,"close":303.544,"volume":2.8320000171661377},{"timestamp":1742394840000,"open":303.593,"high":303.839,"low":303.487,"close":303.79,"volume":4.559999942779541},{"timestamp":1742394900000,"open":303.838,"high":303.838,"low":303.638,"close":303.743,"volume":3.552000045776367},{"timestamp":1742394960000,"open":303.688,"high":303.843,"low":303.639,"close":303.786,"volume":2.1600000858306885},{"timestamp":1742395020000,"open":303.793,"high":304.342,"low":303.736,"close":304.337,"volume":2.640000104904175},{"timestamp":1742395080000,"open":304.29,"high":304.442,"low":304.036,"close":304.095,"volume":3.4079999923706055},{"timestamp":1742395140000,"open":304.042,"high":304.094,"low":303.837,"close":303.895,"volume":3.359999895095825},{"timestamp":1742395200000,"open":303.942,"high":304.093,"low":303.839,"close":303.936,"volume":3.2639999389648438},{"timestamp":1742395260000,"open":303.995,"high":304.044,"low":303.74,"close":303.74,"volume":3.312000036239624},{"timestamp":1742395320000,"open":303.742,"high":303.849,"low":303.588,"close":303.744,"volume":3.696000099182129},{"timestamp":1742395380000,"open":303.791,"high":303.944,"low":303.738,"close":303.792,"volume":3.8399999141693115},{"timestamp":1742395440000,"open":303.836,"high":303.937,"low":303.536,"close":303.599,"volume":3.0239999294281006},{"timestamp":1742395500000,"open":303.536,"high":303.594,"low":303.336,"close":303.391,"volume":3.5999999046325684},{"timestamp":1742395560000,"open":303.436,"high":303.693,"low":303.236,"close":303.641,"volume":3.312000036239624},{"timestamp":1742395620000,"open":303.687,"high":303.789,"low":303.587,"close":303.687,"volume":3.4560000896453857},{"timestamp":1742395680000,"open":303.693,"high":303.999,"low":303.687,"close":303.845,"volume":3.072000026702881},{"timestamp":1742395740000,"open":303.789,"high":303.899,"low":303.744,"close":303.787,"volume":3.7920000553131104},{"timestamp":1742395800000,"open":303.838,"high":303.849,"low":303.69,"close":303.844,"volume":2.7839999198913574},{"timestamp":1742395860000,"open":303.89,"high":304.049,"low":303.786,"close":304.039,"volume":2.7839999198913574},{"timestamp":1742395920000,"open":303.994,"high":304.042,"low":303.886,"close":303.988,"volume":3.503999948501587},{"timestamp":1742395980000,"open":304.043,"high":304.343,"low":303.936,"close":304.187,"volume":2.8320000171661377},{"timestamp":1742396040000,"open":304.24,"high":304.442,"low":304.189,"close":304.299,"volume":3.696000099182129},{"timestamp":1742396100000,"open":304.34,"high":304.343,"low":304.137,"close":304.189,"volume":3.1679999828338623},{"timestamp":1742396160000,"open":304.138,"high":304.439,"low":304.138,"close":304.288,"volume":3.503999948501587},{"timestamp":1742396220000,"open":304.336,"high":304.444,"low":304.236,"close":304.337,"volume":3.4560000896453857},{"timestamp":1742396280000,"open":304.286,"high":304.399,"low":304.286,"close":304.294,"volume":2.5920000076293945},{"timestamp":1742396340000,"open":304.338,"high":304.437,"low":304.242,"close":304.243,"volume":2.7839999198913574},{"timestamp":1742396400000,"open":304.286,"high":304.399,"low":303.987,"close":304.188,"volume":4.271999835968018},{"timestamp":1742396460000,"open":304.242,"high":304.243,"low":304.038,"close":304.09,"volume":3.503999948501587},{"timestamp":1742396520000,"open":304.138,"high":304.199,"low":303.886,"close":303.994,"volume":3.2160000801086426},{"timestamp":1742396580000,"open":303.988,"high":304.045,"low":303.736,"close":303.895,"volume":2.880000114440918},{"timestamp":1742396640000,"open":303.844,"high":303.894,"low":303.736,"close":303.788,"volume":2.8320000171661377},{"timestamp":1742396700000,"open":303.849,"high":303.892,"low":303.686,"close":303.737,"volume":3.936000108718872},{"timestamp":1742396760000,"open":303.792,"high":304.099,"low":303.741,"close":304.095,"volume":3.0239999294281006},{"timestamp":1742396820000,"open":304.039,"high":304.449,"low":303.986,"close":304.392,"volume":3.4079999923706055},{"timestamp":1742396880000,"open":304.437,"high":304.545,"low":304.392,"close":304.542,"volume":2.4000000953674316},{"timestamp":1742396940000,"open":304.486,"high":304.54,"low":304.287,"close":304.491,"volume":3.2160000801086426},{"timestamp":1742397000000,"open":304.549,"high":304.549,"low":304.286,"close":304.287,"volume":4.127999782562256},{"timestamp":1742397060000,"open":304.344,"high":304.499,"low":304.286,"close":304.345,"volume":3.119999885559082},{"timestamp":1742397120000,"open":304.394,"high":304.743,"low":304.336,"close":304.737,"volume":3.8399999141693115},{"timestamp":1742397180000,"open":304.79,"high":305.195,"low":304.741,"close":305.14,"volume":2.9760000705718994},{"timestamp":1742397240000,"open":305.092,"high":305.199,"low":304.836,"close":304.893,"volume":3.359999895095825},{"timestamp":1742397300000,"open":304.991,"high":305.095,"low":304.843,"close":304.943,"volume":2.9760000705718994},{"timestamp":1742397360000,"open":304.989,"high":305.043,"low":304.786,"close":304.941,"volume":3.7920000553131104},{"timestamp":1742397420000,"open":304.99,"high":305.137,"low":304.936,"close":304.991,"volume":2.7360000610351562},{"timestamp":1742397480000,"open":305.045,"high":305.099,"low":304.836,"close":304.944,"volume":2.5439999103546143},{"timestamp":1742397540000,"open":304.895,"high":304.949,"low":304.686,"close":304.838,"volume":2.5920000076293945},{"timestamp":1742397600000,"open":304.792,"high":304.945,"low":304.688,"close":304.894,"volume":2.640000104904175},{"timestamp":1742397660000,"open":304.837,"high":304.999,"low":304.837,"close":304.986,"volume":2.4000000953674316},{"timestamp":1742397720000,"open":304.939,"high":305.199,"low":304.937,"close":305.141,"volume":3.0239999294281006},{"timestamp":1742397780000,"open":305.09,"high":305.289,"low":305.036,"close":305.244,"volume":2.496000051498413},{"timestamp":1742397840000,"open":305.194,"high":305.249,"low":305.038,"close":305.136,"volume":2.25600004196167},{"timestamp":1742397900000,"open":305.093,"high":305.141,"low":304.841,"close":305.041,"volume":3.5999999046325684},{"timestamp":1742397960000,"open":304.986,"high":305.044,"low":304.936,"close":304.939,"volume":2.640000104904175},{"timestamp":1742398020000,"open":304.992,"high":305.099,"low":304.936,"close":305.037,"volume":2.1600000858306885},{"timestamp":1742398080000,"open":305.092,"high":305.092,"low":304.941,"close":304.943,"volume":2.303999900817871},{"timestamp":1742398140000,"open":304.988,"high":305.094,"low":304.739,"close":304.739,"volume":2.927999973297119},{"timestamp":1742398200000,"open":304.795,"high":304.795,"low":304.49,"close":304.639,"volume":3.4560000896453857},{"timestamp":1742398260000,"open":304.594,"high":304.786,"low":304.537,"close":304.689,"volume":3.119999885559082},{"timestamp":1742398320000,"open":304.643,"high":304.84,"low":304.636,"close":304.789,"volume":2.4000000953674316},{"timestamp":1742398380000,"open":304.841,"high":304.849,"low":304.692,"close":304.787,"volume":2.25600004196167},{"timestamp":1742398440000,"open":304.749,"high":304.799,"low":304.688,"close":304.788,"volume":2.447999954223633},{"timestamp":1742398500000,"open":304.749,"high":304.793,"low":304.536,"close":304.591,"volume":2.25600004196167},{"timestamp":1742398560000,"open":304.539,"high":304.842,"low":304.439,"close":304.789,"volume":3.888000011444092},{"timestamp":1742398620000,"open":304.739,"high":304.838,"low":304.637,"close":304.739,"volume":2.880000114440918},{"timestamp":1742398680000,"open":304.789,"high":305.045,"low":304.691,"close":304.989,"volume":3.5999999046325684},{"timestamp":1742398740000,"open":305.045,"high":305.045,"low":304.836,"close":304.945,"volume":3.312000036239624},{"timestamp":1742398800000,"open":304.887,"high":305.099,"low":304.887,"close":304.892,"volume":3.552000045776367},{"timestamp":1742398860000,"open":304.943,"high":304.999,"low":304.886,"close":304.936,"volume":2.927999973297119},{"timestamp":1742398920000,"open":304.889,"high":304.995,"low":304.886,"close":304.987,"volume":2.4000000953674316},{"timestamp":1742398980000,"open":304.944,"high":305.243,"low":304.89,"close":305.243,"volume":2.687999963760376},{"timestamp":1742399040000,"open":305.199,"high":305.292,"low":305.092,"close":305.24,"volume":2.687999963760376},{"timestamp":1742399100000,"open":305.287,"high":305.345,"low":305.136,"close":305.242,"volume":3.936000108718872},{"timestamp":1742399160000,"open":305.187,"high":305.39,"low":305.186,"close":305.286,"volume":2.3519999980926514},{"timestamp":1742399220000,"open":305.343,"high":305.586,"low":305.338,"close":305.439,"volume":3.1679999828338623},{"timestamp":1742399280000,"open":305.441,"high":305.693,"low":305.386,"close":305.693,"volume":3.552000045776367},{"timestamp":1742399340000,"open":305.637,"high":305.849,"low":305.537,"close":305.795,"volume":3.696000099182129},{"timestamp":1742399400000,"open":305.843,"high":305.899,"low":305.637,"close":305.691,"volume":4.0320000648498535},{"timestamp":1742399460000,"open":305.743,"high":305.894,"low":305.587,"close":305.894,"volume":3.74399995803833},{"timestamp":1742399520000,"open":305.844,"high":305.949,"low":305.836,"close":305.889,"volume":1.968000054359436},{"timestamp":1742399580000,"open":305.837,"high":305.994,"low":305.786,"close":305.843,"volume":3.072000026702881},{"timestamp":1742399640000,"open":305.791,"high":305.842,"low":305.49,"close":305.545,"volume":3.119999885559082},{"timestamp":1742399700000,"open":305.489,"high":305.537,"low":305.236,"close":305.337,"volume":3.7920000553131104},{"timestamp":1742399760000,"open":305.349,"high":305.495,"low":305.239,"close":305.389,"volume":3.7920000553131104},{"timestamp":1742399820000,"open":305.392,"high":305.493,"low":305.336,"close":305.439,"volume":2.8320000171661377},{"timestamp":1742399880000,"open":305.394,"high":305.487,"low":305.336,"close":305.44,"volume":3.1679999828338623},{"timestamp":1742399940000,"open":305.399,"high":305.443,"low":305.087,"close":305.145,"volume":2.8320000171661377},{"timestamp":1742400000000,"open":305.149,"high":305.343,"low":305.086,"close":305.143,"volume":2.7839999198913574},{"timestamp":1742400060000,"open":305.086,"high":305.395,"low":305.086,"close":305.341,"volume":3.0239999294281006},{"timestamp":1742400120000,"open":305.338,"high":305.499,"low":305.338,"close":305.449,"volume":3.0239999294281006},{"timestamp":1742400180000,"open":305.488,"high":305.545,"low":305.242,"close":305.242,"volume":3.0239999294281006},{"timestamp":1742400240000,"open":305.292,"high":305.343,"low":305.236,"close":305.242,"volume":3.072000026702881},{"timestamp":1742400300000,"open":305.291,"high":305.294,"low":305.037,"close":305.236,"volume":3.74399995803833},{"timestamp":1742400360000,"open":305.192,"high":305.344,"low":305.186,"close":305.293,"volume":3.072000026702881},{"timestamp":1742400420000,"open":305.345,"high":305.599,"low":305.286,"close":305.587,"volume":3.4560000896453857},{"timestamp":1742400480000,"open":305.544,"high":305.649,"low":305.439,"close":305.494,"volume":3.1679999828338623},{"timestamp":1742400540000,"open":305.536,"high":305.599,"low":305.287,"close":305.342,"volume":2.7360000610351562},{"timestamp":1742400600000,"open":305.292,"high":305.399,"low":305.192,"close":305.299,"volume":3.888000011444092},{"timestamp":1742400660000,"open":305.236,"high":305.395,"low":305.236,"close":305.341,"volume":3.359999895095825},{"timestamp":1742400720000,"open":305.287,"high":305.693,"low":305.287,"close":305.394,"volume":3.4560000896453857},{"timestamp":1742400780000,"open":305.44,"high":305.445,"low":305.286,"close":305.336,"volume":3.2160000801086426},{"timestamp":1742400840000,"open":305.295,"high":305.386,"low":305.136,"close":305.238,"volume":4.079999923706055},{"timestamp":1742400900000,"open":305.243,"high":305.289,"low":305.089,"close":305.286,"volume":3.1679999828338623},{"timestamp":1742400960000,"open":305.243,"high":305.395,"low":305.194,"close":305.288,"volume":3.2160000801086426},{"timestamp":1742401020000,"open":305.242,"high":305.294,"low":305.136,"close":305.19,"volume":2.880000114440918},{"timestamp":1742401080000,"open":305.249,"high":305.249,"low":305.086,"close":305.145,"volume":3.74399995803833},{"timestamp":1742401140000,"open":305.093,"high":305.293,"low":305.036,"close":305.199,"volume":3.2639999389648438},{"timestamp":1742401200000,"open":305.141,"high":305.293,"low":305.038,"close":305.291,"volume":3.119999885559082},{"timestamp":1742401260000,"open":305.238,"high":305.299,"low":305.186,"close":305.187,"volume":3.312000036239624},{"timestamp":1742401320000,"open":305.242,"high":305.295,"low":305.139,"close":305.19,"volume":2.447999954223633},{"timestamp":1742401380000,"open":305.243,"high":305.249,"low":304.986,"close":305.037,"volume":4.0320000648498535},{"timestamp":1742401440000,"open":305.049,"high":305.139,"low":304.938,"close":305.086,"volume":4.320000171661377},{"timestamp":1742401500000,"open":305.039,"high":305.349,"low":304.995,"close":305.044,"volume":4.51200008392334},{"timestamp":1742401560000,"open":304.99,"high":305.199,"low":304.99,"close":305.095,"volume":3.4079999923706055},{"timestamp":1742401620000,"open":305.142,"high":305.249,"low":305.088,"close":305.236,"volume":3.503999948501587},{"timestamp":1742401680000,"open":305.287,"high":305.399,"low":305.186,"close":305.339,"volume":2.9760000705718994},{"timestamp":1742401740000,"open":305.393,"high":305.499,"low":305.238,"close":305.238,"volume":4.464000225067139}]