[{"timestamp":1742342400000,"open":293.2,"high":293.3,"low":293.2,"close":293.2,"volume":0.0006479999865405262},{"timestamp":1742342460000,"open":293.1,"high":293.2,"low":293.1,"close":293.2,"volume":0.0002880000101868063},{"timestamp":1742342520000,"open":293.2,"high":293.2,"low":293,"close":293,"volume":0.0002880000101868063},{"timestamp":1742342580000,"open":293.1,"high":293.2,"low":292.9,"close":293.1,"volume":0.0007040000054985285},{"timestamp":1742342640000,"open":293,"high":293.6,"low":293,"close":293.6,"volume":0.00046999999904073775},{"timestamp":1742342700000,"open":293.5,"high":293.5,"low":293.5,"close":293.5,"volume":0.00007200000254670158},{"timestamp":1742342760000,"open":293.6,"high":293.6,"low":293.5,"close":293.5,"volume":0.00014400000509340316},{"timestamp":1742342820000,"open":293.4,"high":293.5,"low":293.3,"close":293.3,"volume":0.0002699999895412475},{"timestamp":1742342880000,"open":293.2,"high":293.3,"low":293.2,"close":293.3,"volume":0.0002699999895412475},{"timestamp":1742342940000,"open":293.2,"high":293.3,"low":292.9,"close":292.9,"volume":0.0007740000146441162},{"timestamp":1742343000000,"open":292.8,"high":292.9,"low":292.8,"close":292.8,"volume":0.0008459999808110297},{"timestamp":1742343060000,"open":292.7,"high":292.7,"low":292.7,"close":292.7,"volume":0.00007200000254670158},{"timestamp":1742343120000,"open":292.6,"high":293,"low":292.6,"close":293,"volume":0.0006479999865405262},{"timestamp":1742343180000,"open":292.9,"high":293.2,"low":292.8,"close":293.2,"volume":0.0007019999902695417},{"timestamp":1742343240000,"open":293.1,"high":293.3,"low":293.1,"close":293.2,"volume":0.0003420000139158219},{"timestamp":1742343300000,"open":293.3,"high":293.4,"low":293.1,"close":293.3,"volume":0.0015839999541640282},{"timestamp":1742343360000,"open":293.3,"high":293.4,"low":293,"close":293,"volume":0.0011180000146850944},{"timestamp":1742343420000,"open":293.2,"high":293.4,"low":293,"close":293.1,"volume":0.0017099999822676182},{"timestamp":1742343480000,"open":293.1,"high":293.2,"low":292.7,"close":292.8,"volume":0.0006479999865405262},{"timestamp":1742343540000,"open":292.8,"high":293,"low":292.8,"close":292.9,"volume":0.0016560000367462635},{"timestamp":1742343600000,"open":292.8,"high":292.9,"low":292.7,"close":292.7,"volume":0.0007019999902695417},{"timestamp":1742343660000,"open":292.8,"high":292.8,"low":292.6,"close":292.8,"volume":0.0003420000139158219},{"timestamp":1742343720000,"open":292.9,"high":293.2,"low":292.9,"close":293.1,"volume":0.0008459999808110297},{"timestamp":1742343780000,"open":293.2,"high":293.2,"low":292.8,"close":293,"volume":0.0009270000155083835},{"timestamp":1742343840000,"open":293,"high":293,"low":292.8,"close":292.8,"volume":0.0017999999690800905},{"timestamp":1742343900000,"open":292.9,"high":293.2,"low":292.8,"close":293.1,"volume":0.00120599998626858},{"timestamp":1742343960000,"open":293,"high":293.2,"low":292.9,"close":292.9,"volume":0.0008299999753944576},{"timestamp":1742344020000,"open":293,"high":293.1,"low":292.9,"close":293,"volume":0.0006500000017695129},{"timestamp":1742344080000,"open":293.2,"high":293.3,"low":293.1,"close":293.1,"volume":0.0002880000101868063},{"timestamp":1742344140000,"open":293.2,"high":293.4,"low":293.2,"close":293.4,"volume":0.0003420000139158219},{"timestamp":1742344200000,"open":293.5,"high":293.9,"low":293.5,"close":293.9,"volume":0.0008459999808110297},{"timestamp":1742344260000,"open":294,"high":294.4,"low":294,"close":294.3,"volume":0.0014850000152364373},{"timestamp":1742344320000,"open":294.2,"high":294.3,"low":293.5,"close":293.6,"volume":0.001142999972216785},{"timestamp":1742344380000,"open":293.5,"high":293.7,"low":293.4,"close":293.6,"volume":0.00043200000072829425},{"timestamp":1742344440000,"open":293.6,"high":293.7,"low":293.4,"close":293.6,"volume":0.0007919999770820141},{"timestamp":1742344500000,"open":293.7,"high":294,"low":293.6,"close":293.9,"volume":0.0006680000224150717},{"timestamp":1742344560000,"open":293.8,"high":293.8,"low":293.7,"close":293.7,"volume":0.0002880000101868063},{"timestamp":1742344620000,"open":293.8,"high":293.8,"low":293.4,"close":293.5,"volume":0.0004140000091865659},{"timestamp":1742344680000,"open":293.4,"high":293.5,"low":293.1,"close":293.1,"volume":0.00044100001105107367},{"timestamp":1742344740000,"open":293,"high":293.1,"low":292.9,"close":293,"volume":0.0006300000241026282},{"timestamp":1742344800000,"open":293,"high":293,"low":292.7,"close":292.7,"volume":0.0005579999997280538},{"timestamp":1742344860000,"open":292.8,"high":292.9,"low":292.7,"close":292.8,"volume":0.0007919999770820141},{"timestamp":1742344920000,"open":292.7,"high":292.8,"low":292.7,"close":292.7,"volume":0.0003420000139158219},{"timestamp":1742344980000,"open":292.8,"high":292.8,"low":292.6,"close":292.6,"volume":0.0008640000014565885},{"timestamp":1742345040000,"open":292.8,"high":292.8,"low":292.8,"close":292.8,"volume":0.00007200000254670158},{"timestamp":1742345100000,"open":292.9,"high":293,"low":292.8,"close":292.9,"volume":0.00043200000072829425},{"timestamp":1742345160000,"open":293,"high":293.2,"low":292.9,"close":293.1,"volume":0.0005760000203736126},{"timestamp":1742345220000,"open":293.2,"high":293.5,"low":293,"close":293.5,"volume":0.00043200000072829425},{"timestamp":1742345280000,"open":293.6,"high":293.6,"low":293.4,"close":293.4,"volume":0.0006300000241026282},{"timestamp":1742345340000,"open":293.5,"high":293.5,"low":293.3,"close":293.3,"volume":0.0005039999959990382},{"timestamp":1742345400000,"open":293.4,"high":293.4,"low":293.3,"close":293.3,"volume":0.00014400000509340316},{"timestamp":1742345460000,"open":293.4,"high":293.6,"low":293.2,"close":293.5,"volume":0.0010079999919980764},{"timestamp":1742345520000,"open":293.5,"high":293.7,"low":293.3,"close":293.6,"volume":0.0008730000117793679},{"timestamp":1742345580000,"open":293.5,"high":293.5,"low":293.3,"close":293.5,"volume":0.0006300000241026282},{"timestamp":1742345640000,"open":293.4,"high":293.5,"low":293.3,"close":293.5,"volume":0.0007919999770820141},{"timestamp":1742345700000,"open":293.4,"high":293.5,"low":293.3,"close":293.3,"volume":0.0005579999997280538},{"timestamp":1742345760000,"open":293.4,"high":293.4,"low":293.2,"close":293.3,"volume":0.0007200000109151006},{"timestamp":1742345820000,"open":293.2,"high":293.2,"low":293.1,"close":293.2,"volume":0.0003420000139158219},{"timestamp":1742345880000,"open":293.3,"high":293.3,"low":293.2,"close":293.2,"volume":0.0002880000101868063},{"timestamp":1742345940000,"open":293.3,"high":293.3,"low":293.2,"close":293.3,"volume":0.00021600000036414713},{"timestamp":1742346000000,"open":293.2,"high":293.8,"low":293.2,"close":293.8,"volume":0.0008640000014565885},{"timestamp":1742346060000,"open":293.8,"high":293.9,"low":293.7,"close":293.7,"volume":0.001475999946705997},{"timestamp":1742346120000,"open":293.7,"high":293.9,"low":293.7,"close":293.9,"volume":0.00021600000036414713},{"timestamp":1742346180000,"open":293.9,"high":294.1,"low":293.7,"close":294.1,"volume":0.0007399999885819852},{"timestamp":1742346240000,"open":294,"high":294.2,"low":294,"close":294,"volume":0.00043200000072829425},{"timestamp":1742346300000,"open":294,"high":294.1,"low":294,"close":294.1,"volume":0.0002880000101868063},{"timestamp":1742346360000,"open":293.9,"high":293.9,"low":293.6,"close":293.6,"volume":0.0006300000241026282},{"timestamp":1742346420000,"open":293.8,"high":293.8,"low":293.6,"close":293.8,"volume":0.0005760000203736126},{"timestamp":1742346480000,"open":293.8,"high":293.8,"low":293.3,"close":293.5,"volume":0.0008640000014565885},{"timestamp":1742346540000,"open":293.6,"high":293.7,"low":293.6,"close":293.6,"volume":0.0005039999959990382},{"timestamp":1742346600000,"open":293.4,"high":293.5,"low":293.1,"close":293.5,"volume":0.0005489999894052744},{"timestamp":1742346660000,"open":293.4,"high":293.4,"low":293.1,"close":293.3,"volume":0.0002880000101868063},{"timestamp":1742346720000,"open":293.2,"high":293.2,"low":292.9,"close":293,"volume":0.000522000016644597},{"timestamp":1742346780000,"open":293.1,"high":293.2,"low":293,"close":293.2,"volume":0.0004140000091865659},{"timestamp":1742346840000,"open":293.1,"high":293.1,"low":292.8,"close":292.9,"volume":0.00044100001105107367},{"timestamp":1742346900000,"open":293,"high":293,"low":292.8,"close":293,"volume":0.0004140000091865659},{"timestamp":1742346960000,"open":293.1,"high":293.3,"low":292.9,"close":293.3,"volume":0.0009740000241436064},{"timestamp":1742347020000,"open":293.2,"high":293.6,"low":293.1,"close":293.6,"volume":0.0006300000241026282},{"timestamp":1742347080000,"open":293.5,"high":293.5,"low":293.2,"close":293.3,"volume":0.000901999999769032},{"timestamp":1742347140000,"open":293.4,"high":293.4,"low":293.2,"close":293.2,"volume":0.0002880000101868063},{"timestamp":1742347200000,"open":293.1,"high":293.3,"low":293,"close":293.3,"volume":0.0005760000203736126},{"timestamp":1742347260000,"open":293.3,"high":293.4,"low":293.1,"close":293.2,"volume":0.0012600000482052565},{"timestamp":1742347320000,"open":293.1,"high":293.3,"low":293,"close":293.2,"volume":0.000999000039882958},{"timestamp":1742347380000,"open":293.1,"high":293.3,"low":292.9,"close":293.2,"volume":0.00048600000445730984},{"timestamp":1742347440000,"open":293.2,"high":293.3,"low":293.1,"close":293.3,"volume":0.0002699999895412475},{"timestamp":1742347500000,"open":293.3,"high":293.3,"low":293.2,"close":293.2,"volume":0.00043200000072829425},{"timestamp":1742347560000,"open":293.2,"high":293.3,"low":293,"close":293.1,"volume":0.000666000007186085},{"timestamp":1742347620000,"open":293.3,"high":293.3,"low":293,"close":293,"volume":0.0005579999997280538},{"timestamp":1742347680000,"open":293.1,"high":293.1,"low":292.9,"close":292.9,"volume":0.0002699999895412475},{"timestamp":1742347740000,"open":293,"high":293,"low":292.8,"close":293,"volume":0.00036899998667649925},{"timestamp":1742347800000,"open":293.1,"high":293.1,"low":293,"close":293,"volume":0.0002880000101868063},{"timestamp":1742347860000,"open":292.9,"high":292.9,"low":292.7,"close":292.7,"volume":0.00044100001105107367},{"timestamp":1742347920000,"open":292.9,"high":293.1,"low":292.8,"close":293.1,"volume":0.0006479999865405262},{"timestamp":1742347980000,"open":293.2,"high":293.2,"low":293.1,"close":293.2,"volume":0.0005039999959990382},{"timestamp":1742348040000,"open":293.3,"high":293.3,"low":293,"close":293,"volume":0.00048600000445730984},{"timestamp":1742348100000,"open":293,"high":293.1,"low":292.9,"close":293,"volume":0.0007580000092275441},{"timestamp":1742348160000,"open":292.9,"high":293,"low":292.9,"close":292.9,"volume":0.0002880000101868063},{"timestamp":1742348220000,"open":292.8,"high":293,"low":292.5,"close":292.6,"volume":0.0009899999713525176},{"timestamp":1742348280000,"open":292.5,"high":292.6,"low":292.3,"close":292.4,"volume":0.0006479999865405262},{"timestamp":1742348340000,"open":292.4,"high":292.6,"low":292.3,"close":292.5,"volume":0.0007200000109151006},{"timestamp":1742348400000,"open":292.6,"high":292.9,"low":292.6,"close":292.7,"volume":0.0008640000014565885},{"timestamp":1742348460000,"open":292.6,"high":292.7,"low":292.4,"close":292.5,"volume":0.0010079999919980764},{"timestamp":1742348520000,"open":292.6,"high":292.8,"low":292.5,"close":292.8,"volume":0.0005579999997280538},{"timestamp":1742348580000,"open":292.8,"high":293.2,"low":292.8,"close":293,"volume":0.00043200000072829425},{"timestamp":1742348640000,"open":293.2,"high":293.3,"low":293.2,"close":293.3,"volume":0.00014400000509340316},{"timestamp":1742348700000,"open":293.3,"high":293.5,"low":293.3,"close":293.5,"volume":0.00043200000072829425},{"timestamp":1742348760000,"open":293.4,"high":293.5,"low":293.4,"close":293.5,"volume":0.00014400000509340316},{"timestamp":1742348820000,"open":293.7,"high":293.8,"low":293.7,"close":293.8,"volume":0.00021600000036414713},{"timestamp":1742348880000,"open":293.8,"high":293.8,"low":293.5,"close":293.5,"volume":0.00021600000036414713},{"timestamp":1742348940000,"open":293.7,"high":293.7,"low":293.5,"close":293.5,"volume":0.0010079999919980764},{"timestamp":1742349000000,"open":293.5,"high":293.5,"low":293.1,"close":293.3,"volume":0.0007740000146441162},{"timestamp":1742349060000,"open":293.4,"high":293.4,"low":293.2,"close":293.3,"volume":0.0002880000101868063},{"timestamp":1742349120000,"open":293.2,"high":293.2,"low":292.9,"close":292.9,"volume":0.0002880000101868063},{"timestamp":1742349180000,"open":293,"high":293,"low":292.7,"close":292.8,"volume":0.00048600000445730984},{"timestamp":1742349240000,"open":292.8,"high":292.8,"low":292.8,"close":292.8,"volume":0.00007200000254670158},{"timestamp":1742349300000,"open":292.8,"high":292.8,"low":292.5,"close":292.5,"volume":0.0009360000258311629},{"timestamp":1742349360000,"open":292.6,"high":292.6,"low":292.3,"close":292.6,"volume":0.0008459999808110297},{"timestamp":1742349420000,"open":292.6,"high":292.8,"low":292.6,"close":292.8,"volume":0.00043200000072829425},{"timestamp":1742349480000,"open":292.9,"high":293,"low":292.7,"close":292.7,"volume":0.0003600000054575503},{"timestamp":1742349540000,"open":292.5,"high":292.6,"low":292.5,"close":292.5,"volume":0.0009180000051856041},{"timestamp":1742349600000,"open":292.5,"high":292.5,"low":292.3,"close":292.3,"volume":0.0003600000054575503},{"timestamp":1742349660000,"open":292.3,"high":292.3,"low":291.8,"close":291.8,"volume":0.0007019999902695417},{"timestamp":1742349720000,"open":291.9,"high":291.9,"low":291.5,"close":291.5,"volume":0.001062000053934753},{"timestamp":1742349780000,"open":291.6,"high":291.7,"low":291.3,"close":291.5,"volume":0.0009899999713525176},{"timestamp":1742349840000,"open":291.3,"high":291.4,"low":290.9,"close":291.2,"volume":0.0009360000258311629},{"timestamp":1742349900000,"open":291.2,"high":291.2,"low":290.9,"close":290.9,"volume":0.0011159999994561076},{"timestamp":1742349960000,"open":290.9,"high":291.2,"low":290.9,"close":291.2,"volume":0.0006479999865405262},{"timestamp":1742350020000,"open":291.1,"high":291.2,"low":290.8,"close":291.1,"volume":0.00120599998626858},{"timestamp":1742350080000,"open":291.2,"high":291.3,"low":291.1,"close":291.3,"volume":0.0005760000203736126},{"timestamp":1742350140000,"open":291.3,"high":291.4,"low":291.2,"close":291.4,"volume":0.0008640000014565885},{"timestamp":1742350200000,"open":291.3,"high":291.6,"low":291.3,"close":291.6,"volume":0.0007919999770820141},{"timestamp":1742350260000,"open":291.5,"high":291.5,"low":291.5,"close":291.5,"volume":0.00007200000254670158},{"timestamp":1742350320000,"open":291.4,"high":291.4,"low":291.2,"close":291.3,"volume":0.0006500000017695129},{"timestamp":1742350380000,"open":291.4,"high":291.4,"low":291.1,"close":291.1,"volume":0.0005760000203736126},{"timestamp":1742350440000,"open":291,"high":291.2,"low":291,"close":291.1,"volume":0.0005760000203736126},{"timestamp":1742350500000,"open":291,"high":291,"low":290.7,"close":290.8,"volume":0.0006300000241026282},{"timestamp":1742350560000,"open":290.9,"high":290.9,"low":290.8,"close":290.9,"volume":0.0009360000258311629},{"timestamp":1742350620000,"open":291,"high":291,"low":290.8,"close":290.9,"volume":0.0014400000218302011},{"timestamp":1742350680000,"open":290.9,"high":290.9,"low":290.7,"close":290.7,"volume":0.0005849999724887311},{"timestamp":1742350740000,"open":290.8,"high":290.8,"low":290.6,"close":290.6,"volume":0.0005760000203736126},{"timestamp":1742350800000,"open":290.7,"high":291.1,"low":290.7,"close":291.1,"volume":0.0005849999724887311},{"timestamp":1742350860000,"open":291,"high":291.1,"low":290.9,"close":290.9,"volume":0.0005760000203736126},{"timestamp":1742350920000,"open":290.7,"high":290.9,"low":290.6,"close":290.6,"volume":0.0007060000207275152},{"timestamp":1742350980000,"open":290.8,"high":290.8,"low":290.7,"close":290.8,"volume":0.00021600000036414713},{"timestamp":1742351040000,"open":290.9,"high":290.9,"low":290.8,"close":290.9,"volume":0.0005039999959990382},{"timestamp":1742351100000,"open":291,"high":291.2,"low":291,"close":291,"volume":0.0010079999919980764},{"timestamp":1742351160000,"open":290.8,"high":290.8,"low":290.7,"close":290.8,"volume":0.00048600000445730984},{"timestamp":1742351220000,"open":290.9,"high":291,"low":290.8,"close":291,"volume":0.0008640000014565885},{"timestamp":1742351280000,"open":291,"high":291.1,"low":290.8,"close":291.1,"volume":0.0012240000069141388},{"timestamp":1742351340000,"open":291.2,"high":291.3,"low":291.1,"close":291.1,"volume":0.0002880000101868063},{"timestamp":1742351400000,"open":291,"high":291,"low":290.8,"close":290.9,"volume":0.0007559999939985573},{"timestamp":1742351460000,"open":291,"high":291.3,"low":290.7,"close":291.2,"volume":0.0011609999928623438},{"timestamp":1742351520000,"open":291.3,"high":291.5,"low":291.3,"close":291.5,"volume":0.0013500000350177288},{"timestamp":1742351580000,"open":291.4,"high":291.6,"low":291.4,"close":291.4,"volume":0.0005959999980404973},{"timestamp":1742351640000,"open":291.4,"high":291.7,"low":291.4,"close":291.7,"volume":0.0011180000146850944},{"timestamp":1742351700000,"open":291.8,"high":292.2,"low":291.8,"close":292.2,"volume":0.0002880000101868063},{"timestamp":1742351760000,"open":292.2,"high":292.2,"low":292,"close":292.2,"volume":0.0011340000201016665},{"timestamp":1742351820000,"open":292.1,"high":292.3,"low":292.1,"close":292.2,"volume":0.0010079999919980764},{"timestamp":1742351880000,"open":292.3,"high":292.3,"low":292.1,"close":292.2,"volume":0.0003420000139158219},{"timestamp":1742351940000,"open":292.2,"high":292.3,"low":292.2,"close":292.2,"volume":0.0003600000054575503},{"timestamp":1742352000000,"open":292.1,"high":292.4,"low":292.1,"close":292.4,"volume":0.0005039999959990382},{"timestamp":1742352060000,"open":292.4,"high":292.4,"low":292.3,"close":292.3,"volume":0.0003600000054575503},{"timestamp":1742352120000,"open":292.2,"high":292.4,"low":292.2,"close":292.2,"volume":0.0007110000005923212},{"timestamp":1742352180000,"open":292.3,"high":292.3,"low":292.1,"close":292.1,"volume":0.00025400001322850585},{"timestamp":1742352240000,"open":292.2,"high":292.2,"low":292,"close":292,"volume":0.00022499999613501132},{"timestamp":1742352300000,"open":292,"high":292,"low":291.9,"close":292,"volume":0.0006479999865405262},{"timestamp":1742352360000,"open":291.9,"high":292,"low":291.8,"close":292,"volume":0.00043200000072829425},{"timestamp":1742352420000,"open":291.8,"high":292,"low":291.8,"close":292,"volume":0.0005760000203736126},{"timestamp":1742352480000,"open":291.8,"high":291.8,"low":291.8,"close":291.8,"volume":0.00007200000254670158},{"timestamp":1742352540000,"open":291.9,"high":291.9,"low":291.7,"close":291.8,"volume":0.0006120000034570694},{"timestamp":1742352600000,"open":291.9,"high":292,"low":291.9,"close":292,"volume":0.0006479999865405262},{"timestamp":1742352660000,"open":292,"high":292,"low":292,"close":292,"volume":0.00007200000254670158},{"timestamp":1742352720000,"open":291.9,"high":291.9,"low":291.8,"close":291.9,"volume":0.0003600000054575503},{"timestamp":1742352780000,"open":292,"high":292.1,"low":291.8,"close":292,"volume":0.0006479999865405262},{"timestamp":1742352840000,"open":292.1,"high":292.2,"low":292,"close":292.1,"volume":0.0006479999865405262},{"timestamp":1742352900000,"open":292,"high":292,"low":291.8,"close":292,"volume":0.0005579999997280538},{"timestamp":1742352960000,"open":291.9,"high":292.1,"low":291.9,"close":292,"volume":0.0005579999997280538},{"timestamp":1742353020000,"open":292.1,"high":292.2,"low":292.1,"close":292.2,"volume":0.0003420000139158219},{"timestamp":1742353080000,"open":292.1,"high":292.4,"low":292.1,"close":292.3,"volume":0.0006479999865405262},{"timestamp":1742353140000,"open":292.4,"high":292.5,"low":292.3,"close":292.3,"volume":0.00043200000072829425},{"timestamp":1742353200000,"open":292.4,"high":292.5,"low":292.3,"close":292.5,"volume":0.0007200000109151006},{"timestamp":1742353260000,"open":292.4,"high":292.4,"low":292.1,"close":292.2,"volume":0.0009360000258311629},{"timestamp":1742353320000,"open":292.3,"high":292.4,"low":292.1,"close":292.2,"volume":0.0006479999865405262},{"timestamp":1742353380000,"open":292.1,"high":292.2,"low":291.9,"close":291.9,"volume":0.0004140000091865659},{"timestamp":1742353440000,"open":291.8,"high":291.9,"low":291.8,"close":291.8,"volume":0.0003600000054575503},{"timestamp":1742353500000,"open":291.7,"high":291.8,"low":291.7,"close":291.7,"volume":0.0002699999895412475},{"timestamp":1742353560000,"open":291.8,"high":292.1,"low":291.8,"close":292.1,"volume":0.00048600000445730984},{"timestamp":1742353620000,"open":292.2,"high":292.2,"low":292.1,"close":292.1,"volume":0.0002880000101868063},{"timestamp":1742353680000,"open":292,"high":292.5,"low":292,"close":292.4,"volume":0.0007200000109151006},{"timestamp":1742353740000,"open":292.4,"high":292.4,"low":292.2,"close":292.3,"volume":0.0007919999770820141},{"timestamp":1742353800000,"open":292.3,"high":292.3,"low":292,"close":292.2,"volume":0.0004140000091865659},{"timestamp":1742353860000,"open":292.1,"high":292.2,"low":292,"close":292.1,"volume":0.0003600000054575503},{"timestamp":1742353920000,"open":292.2,"high":292.2,"low":292.1,"close":292.1,"volume":0.0008640000014565885},{"timestamp":1742353980000,"open":292.2,"high":292.3,"low":292.1,"close":292.3,"volume":0.0002880000101868063},{"timestamp":1742354040000,"open":292.2,"high":292.3,"low":292.2,"close":292.3,"volume":0.0007200000109151006},{"timestamp":1742354100000,"open":292.4,"high":292.8,"low":292.4,"close":292.5,"volume":0.001062000053934753},{"timestamp":1742354160000,"open":292.6,"high":292.8,"low":292.3,"close":292.5,"volume":0.000999000039882958},{"timestamp":1742354220000,"open":292.4,"high":292.5,"low":292.2,"close":292.2,"volume":0.0009180000051856041},{"timestamp":1742354280000,"open":292.2,"high":292.2,"low":292,"close":292.1,"volume":0.0002699999895412475},{"timestamp":1742354340000,"open":292,"high":292,"low":291.8,"close":291.9,"volume":0.0005440000095404685},{"timestamp":1742354400000,"open":291.9,"high":292.1,"low":291.9,"close":292.1,"volume":0.0006479999865405262},{"timestamp":1742354460000,"open":292.2,"high":292.2,"low":291.6,"close":291.6,"volume":0.0006479999865405262},{"timestamp":1742354520000,"open":291.7,"high":291.7,"low":291.4,"close":291.7,"volume":0.0006750000175088644},{"timestamp":1742354580000,"open":291.6,"high":291.6,"low":291.5,"close":291.5,"volume":0.0003420000139158219},{"timestamp":1742354640000,"open":291.5,"high":291.5,"low":291.4,"close":291.5,"volume":0.0002880000101868063},{"timestamp":1742354700000,"open":291.3,"high":291.5,"low":291.3,"close":291.4,"volume":0.0004140000091865659},{"timestamp":1742354760000,"open":291.5,"high":291.6,"low":291.4,"close":291.5,"volume":0.0007740000146441162},{"timestamp":1742354820000,"open":291.4,"high":291.4,"low":290.9,"close":291.1,"volume":0.0007019999902695417},{"timestamp":1742354880000,"open":291.3,"high":291.3,"low":291.2,"close":291.3,"volume":0.00021600000036414713},{"timestamp":1742354940000,"open":291.4,"high":291.4,"low":291.3,"close":291.4,"volume":0.00021600000036414713},{"timestamp":1742355000000,"open":291.5,"high":291.6,"low":291.4,"close":291.6,"volume":0.0008459999808110297},{"timestamp":1742355060000,"open":291.7,"high":291.7,"low":291.5,"close":291.6,"volume":0.0008640000014565885},{"timestamp":1742355120000,"open":291.7,"high":291.8,"low":291.6,"close":291.8,"volume":0.00043200000072829425},{"timestamp":1742355180000,"open":291.7,"high":292,"low":291.6,"close":292,"volume":0.0016509999986737967},{"timestamp":1742355240000,"open":291.8,"high":292.2,"low":291.8,"close":292.1,"volume":0.00046999999904073775},{"timestamp":1742355300000,"open":292.2,"high":292.3,"low":292,"close":292.3,"volume":0.00048600000445730984},{"timestamp":1742355360000,"open":292.3,"high":292.4,"low":292.1,"close":292.1,"volume":0.0005849999724887311},{"timestamp":1742355420000,"open":292.3,"high":292.4,"low":292.3,"close":292.4,"volume":0.0007200000109151006},{"timestamp":1742355480000,"open":292.4,"high":292.7,"low":292.4,"close":292.4,"volume":0.0008280000183731318},{"timestamp":1742355540000,"open":292.5,"high":292.5,"low":292.3,"close":292.3,"volume":0.0003980000037699938},{"timestamp":1742355600000,"open":292.2,"high":292.2,"low":292.1,"close":292.1,"volume":0.00014400000509340316},{"timestamp":1742355660000,"open":292,"high":292.2,"low":292,"close":292.1,"volume":0.0006949999951757491},{"timestamp":1742355720000,"open":292,"high":292.2,"low":291.9,"close":292.1,"volume":0.0007740000146441162},{"timestamp":1742355780000,"open":292.2,"high":292.2,"low":292.1,"close":292.2,"volume":0.0002880000101868063},{"timestamp":1742355840000,"open":292.2,"high":292.3,"low":292.2,"close":292.2,"volume":0.0003600000054575503},{"timestamp":1742355900000,"open":292.3,"high":292.5,"low":292.2,"close":292.2,"volume":0.0007200000109151006},{"timestamp":1742355960000,"open":292.3,"high":292.6,"low":292.3,"close":292.5,"volume":0.0007200000109151006},{"timestamp":1742356020000,"open":292.5,"high":292.6,"low":292.2,"close":292.5,"volume":0.0009239999926649034},{"timestamp":1742356080000,"open":292.4,"high":292.5,"low":292.3,"close":292.3,"volume":0.0007740000146441162},{"timestamp":1742356140000,"open":292.4,"high":292.4,"low":292.2,"close":292.3,"volume":0.001062000053934753},{"timestamp":1742356200000,"open":292.5,"high":292.7,"low":292.5,"close":292.7,"volume":0.0007200000109151006},{"timestamp":1742356260000,"open":292.6,"high":292.7,"low":292.4,"close":292.4,"volume":0.000311999989207834},{"timestamp":1742356320000,"open":292.6,"high":292.7,"low":292.6,"close":292.7,"volume":0.00021600000036414713},{"timestamp":1742356380000,"open":292.7,"high":292.7,"low":292.6,"close":292.7,"volume":0.0006479999865405262},{"timestamp":1742356440000,"open":292.8,"high":292.8,"low":292.8,"close":292.8,"volume":0.00007200000254670158},{"timestamp":1742356500000,"open":292.7,"high":292.8,"low":292.6,"close":292.8,"volume":0.0008730000117793679},{"timestamp":1742356560000,"open":292.6,"high":293,"low":292.6,"close":293,"volume":0.0011340000201016665},{"timestamp":1742356620000,"open":292.9,"high":293.2,"low":292.9,"close":293,"volume":0.001062000053934753},{"timestamp":1742356680000,"open":293.1,"high":293.2,"low":293,"close":293.2,"volume":0.0002880000101868063},{"timestamp":1742356740000,"open":293.1,"high":293.2,"low":293,"close":293,"volume":0.0005039999959990382},{"timestamp":1742356800000,"open":293.2,"high":293.4,"low":293.2,"close":293.3,"volume":0.0012779999524354935},{"timestamp":1742356860000,"open":293.3,"high":293.3,"low":292.8,"close":292.8,"volume":0.0011159999994561076},{"timestamp":1742356920000,"open":292.8,"high":292.9,"low":292.5,"close":292.5,"volume":0.0012329999590292573},{"timestamp":1742356980000,"open":292.3,"high":292.5,"low":292.2,"close":292.3,"volume":0.00072900002123788},{"timestamp":1742357040000,"open":292.3,"high":292.3,"low":292.1,"close":292.2,"volume":0.0002880000101868063},{"timestamp":1742357100000,"open":291.9,"high":292.2,"low":291.9,"close":292.2,"volume":0.0008730000117793679},{"timestamp":1742357160000,"open":292.1,"high":292.2,"low":292.1,"close":292.2,"volume":0.0005039999959990382},{"timestamp":1742357220000,"open":292.3,"high":292.4,"low":292.1,"close":292.1,"volume":0.0013500000350177288},{"timestamp":1742357280000,"open":292.3,"high":292.3,"low":292.1,"close":292.2,"volume":0.00039599998854100704},{"timestamp":1742357340000,"open":292.1,"high":292.3,"low":292.1,"close":292.1,"volume":0.0006120000034570694},{"timestamp":1742357400000,"open":291.9,"high":292.1,"low":291.8,"close":291.8,"volume":0.0008459999808110297},{"timestamp":1742357460000,"open":292,"high":292,"low":291.8,"close":292,"volume":0.0005039999959990382},{"timestamp":1742357520000,"open":292.1,"high":292.1,"low":292,"close":292.1,"volume":0.0005039999959990382},{"timestamp":1742357580000,"open":292,"high":292.2,"low":292,"close":292.2,"volume":0.0005039999959990382},{"timestamp":1742357640000,"open":292.1,"high":292.1,"low":292,"close":292,"volume":0.00014400000509340316},{"timestamp":1742357700000,"open":291.9,"high":291.9,"low":291.7,"close":291.9,"volume":0.0007200000109151006},{"timestamp":1742357760000,"open":291.8,"high":292.1,"low":291.7,"close":292,"volume":0.0006300000241026282},{"timestamp":1742357820000,"open":292.1,"high":292.2,"low":292,"close":292,"volume":0.0006479999865405262},{"timestamp":1742357880000,"open":292.1,"high":292.3,"low":292,"close":292,"volume":0.0010079999919980764},{"timestamp":1742357940000,"open":291.9,"high":291.9,"low":291.6,"close":291.7,"volume":0.0009180000051856041},{"timestamp":1742358000000,"open":291.6,"high":291.8,"low":291.5,"close":291.8,"volume":0.0005039999959990382},{"timestamp":1742358060000,"open":291.7,"high":291.8,"low":291.5,"close":291.8,"volume":0.0005760000203736126},{"timestamp":1742358120000,"open":291.7,"high":291.8,"low":291.5,"close":291.8,"volume":0.0013050000416114926},{"timestamp":1742358180000,"open":291.7,"high":291.8,"low":291.5,"close":291.5,"volume":0.0006479999865405262},{"timestamp":1742358240000,"open":291.7,"high":291.7,"low":291.4,"close":291.6,"volume":0.0008730000117793679},{"timestamp":1742358300000,"open":291.7,"high":291.7,"low":291.5,"close":291.6,"volume":0.00044100001105107367},{"timestamp":1742358360000,"open":291.5,"high":291.5,"low":291.3,"close":291.5,"volume":0.0006479999865405262},{"timestamp":1742358420000,"open":291.4,"high":291.4,"low":291.2,"close":291.2,"volume":0.0003600000054575503},{"timestamp":1742358480000,"open":291.2,"high":291.3,"low":291.2,"close":291.3,"volume":0.00021600000036414713},{"timestamp":1742358540000,"open":291.2,"high":291.2,"low":291,"close":291.1,"volume":0.0002880000101868063},{"timestamp":1742358600000,"open":291,"high":291.3,"low":291,"close":291.1,"volume":0.0005760000203736126},{"timestamp":1742358660000,"open":291,"high":291,"low":291,"close":291,"volume":0.00021600000036414713},{"timestamp":1742358720000,"open":291.1,"high":291.1,"low":290.6,"close":290.6,"volume":0.00048600000445730984},{"timestamp":1742358780000,"open":290.7,"high":290.8,"low":290.6,"close":290.8,"volume":0.0005579999997280538},{"timestamp":1742358840000,"open":290.9,"high":290.9,"low":290.9,"close":290.9,"volume":0.00014400000509340316},{"timestamp":1742358900000,"open":291,"high":291.2,"low":290.9,"close":291.2,"volume":0.0012420000275596976},{"timestamp":1742358960000,"open":291.3,"high":291.4,"low":291.1,"close":291.1,"volume":0.0002880000101868063},{"timestamp":1742359020000,"open":291,"high":291.2,"low":291,"close":291.2,"volume":0.0010079999919980764},{"timestamp":1742359080000,"open":291.1,"high":291.3,"low":291.1,"close":291.3,"volume":0.0010079999919980764},{"timestamp":1742359140000,"open":291.2,"high":291.4,"low":291.2,"close":291.3,"volume":0.0007200000109151006},{"timestamp":1742359200000,"open":291.4,"high":291.5,"low":291.3,"close":291.5,"volume":0.0007200000109151006},{"timestamp":1742359260000,"open":291.4,"high":291.7,"low":291.4,"close":291.4,"volume":0.0007200000109151006},{"timestamp":1742359320000,"open":291.5,"high":291.5,"low":291.3,"close":291.5,"volume":0.0006300000241026282},{"timestamp":1742359380000,"open":291.6,"high":291.7,"low":291.5,"close":291.6,"volume":0.0005039999959990382},{"timestamp":1742359440000,"open":291.7,"high":291.7,"low":291.4,"close":291.5,"volume":0.000999000039882958},{"timestamp":1742359500000,"open":291.6,"high":291.7,"low":291.4,"close":291.5,"volume":0.00107999995816499},{"timestamp":1742359560000,"open":291.5,"high":291.6,"low":291.4,"close":291.6,"volume":0.0010079999919980764},{"timestamp":1742359620000,"open":291.7,"high":291.8,"low":291.6,"close":291.6,"volume":0.0005039999959990382},{"timestamp":1742359680000,"open":291.5,"high":291.5,"low":291.5,"close":291.5,"volume":0.00007200000254670158},{"timestamp":1742359740000,"open":291.5,"high":291.6,"low":291.3,"close":291.3,"volume":0.0003600000054575503},{"timestamp":1742359800000,"open":291.4,"high":291.6,"low":291.4,"close":291.6,"volume":0.00036899998667649925},{"timestamp":1742359860000,"open":291.5,"high":291.5,"low":291.3,"close":291.5,"volume":0.0008730000117793679},{"timestamp":1742359920000,"open":291.4,"high":291.5,"low":291.2,"close":291.4,"volume":0.0005039999959990382},{"timestamp":1742359980000,"open":291.3,"high":291.5,"low":291.3,"close":291.4,"volume":0.0005579999997280538},{"timestamp":1742360040000,"open":291.5,"high":291.7,"low":291.4,"close":291.7,"volume":0.0006300000241026282},{"timestamp":1742360160000,"open":291.6,"high":291.7,"low":291.6,"close":291.6,"volume":0.00021600000036414713},{"timestamp":1742360220000,"open":291.5,"high":291.5,"low":291.3,"close":291.4,"volume":0.0002880000101868063},{"timestamp":1742360280000,"open":291.5,"high":291.5,"low":291.3,"close":291.3,"volume":0.0007019999902695417},{"timestamp":1742360340000,"open":291.4,"high":291.4,"low":291.3,"close":291.4,"volume":0.00021600000036414713},{"timestamp":1742360400000,"open":291.3,"high":291.5,"low":291.2,"close":291.2,"volume":0.0011159999994561076},{"timestamp":1742360460000,"open":291.1,"high":291.4,"low":291.1,"close":291.1,"volume":0.0006300000241026282},{"timestamp":1742360520000,"open":291.1,"high":291.2,"low":290.9,"close":290.9,"volume":0.0007200000109151006},{"timestamp":1742360580000,"open":291,"high":291,"low":290.7,"close":291,"volume":0.00046999999904073775},{"timestamp":1742360640000,"open":291.1,"high":291.1,"low":291,"close":291.1,"volume":0.0005039999959990382},{"timestamp":1742360700000,"open":291,"high":291.2,"low":290.9,"close":291.1,"volume":0.0007019999902695417},{"timestamp":1742360760000,"open":291,"high":291.2,"low":290.9,"close":291,"volume":0.0008640000014565885},{"timestamp":1742360820000,"open":291,"high":291.2,"low":291,"close":291.2,"volume":0.0005039999959990382},{"timestamp":1742360880000,"open":291.1,"high":291.3,"low":291.1,"close":291.3,"volume":0.0003600000054575503},{"timestamp":1742360940000,"open":291.2,"high":291.3,"low":291.2,"close":291.3,"volume":0.00048600000445730984},{"timestamp":1742361000000,"open":291.3,"high":291.3,"low":291.2,"close":291.2,"volume":0.00021600000036414713},{"timestamp":1742361060000,"open":291.1,"high":291.2,"low":290.9,"close":291.1,"volume":0.0008640000014565885},{"timestamp":1742361120000,"open":291.1,"high":291.1,"low":291,"close":291,"volume":0.00014400000509340316},{"timestamp":1742361180000,"open":291.1,"high":291.1,"low":291.1,"close":291.1,"volume":0.00007200000254670158},{"timestamp":1742361240000,"open":291.1,"high":291.1,"low":290.6,"close":290.7,"volume":0.0005039999959990382},{"timestamp":1742361300000,"open":290.9,"high":291,"low":290.7,"close":291,"volume":0.0003420000139158219},{"timestamp":1742361360000,"open":291,"high":291.1,"low":291,"close":291.1,"volume":0.0006479999865405262},{"timestamp":1742361420000,"open":291.1,"high":291.1,"low":291.1,"close":291.1,"volume":0.0002880000101868063},{"timestamp":1742361480000,"open":291.1,"high":291.1,"low":291.1,"close":291.1,"volume":0.00014400000509340316},{"timestamp":1742361540000,"open":291.1,"high":291.2,"low":291.1,"close":291.2,"volume":0.0008640000014565885},{"timestamp":1742361600000,"open":291.3,"high":291.3,"low":291.3,"close":291.3,"volume":0.00007200000254670158},{"timestamp":1742361660000,"open":291.4,"high":291.5,"low":291.3,"close":291.4,"volume":0.0005670000100508332},{"timestamp":1742361720000,"open":291.5,"high":291.6,"low":291.4,"close":291.6,"volume":0.0002880000101868063},{"timestamp":1742361780000,"open":291.7,"high":291.7,"low":291.6,"close":291.7,"volume":0.0003600000054575503},{"timestamp":1742361840000,"open":291.7,"high":291.7,"low":291.7,"close":291.7,"volume":0.00007200000254670158},{"timestamp":1742361900000,"open":291.7,"high":291.7,"low":291.6,"close":291.6,"volume":0.0005039999959990382},{"timestamp":1742361960000,"open":291.7,"high":291.7,"low":291.7,"close":291.7,"volume":0.0002880000101868063},{"timestamp":1742362020000,"open":291.7,"high":291.9,"low":291.7,"close":291.9,"volume":0.00019799999427050352},{"timestamp":1742362080000,"open":291.8,"high":291.9,"low":291.7,"close":291.8,"volume":0.0009360000258311629},{"timestamp":1742362140000,"open":291.7,"high":291.8,"low":291.6,"close":291.6,"volume":0.00021600000036414713},{"timestamp":1742362200000,"open":291.5,"high":291.5,"low":291.2,"close":291.3,"volume":0.0005760000203736126},{"timestamp":1742362260000,"open":291.3,"high":291.4,"low":291.1,"close":291.2,"volume":0.0007200000109151006},{"timestamp":1742362320000,"open":291.3,"high":291.5,"low":291.3,"close":291.4,"volume":0.0006479999865405262},{"timestamp":1742362380000,"open":291.5,"high":292,"low":291.5,"close":291.9,"volume":0.0012959999730810523},{"timestamp":1742362440000,"open":291.9,"high":291.9,"low":291.8,"close":291.8,"volume":0.0003600000054575503},{"timestamp":1742362500000,"open":291.9,"high":292,"low":291.8,"close":291.9,"volume":0.00037799999699927866},{"timestamp":1742362560000,"open":291.8,"high":291.8,"low":291.7,"close":291.7,"volume":0.0002880000101868063},{"timestamp":1742362620000,"open":291.6,"high":291.6,"low":291.4,"close":291.5,"volume":0.0008009999874047935},{"timestamp":1742362680000,"open":291.5,"high":291.6,"low":291.5,"close":291.6,"volume":0.00021600000036414713},{"timestamp":1742362740000,"open":291.7,"high":291.9,"low":291.7,"close":291.8,"volume":0.00043200000072829425},{"timestamp":1742362800000,"open":291.8,"high":291.9,"low":291.7,"close":291.8,"volume":0.00043200000072829425},{"timestamp":1742362860000,"open":291.8,"high":292.3,"low":291.8,"close":292.3,"volume":0.0008640000014565885},{"timestamp":1742362920000,"open":292.2,"high":292.2,"low":291.9,"close":291.9,"volume":0.00043200000072829425},{"timestamp":1742362980000,"open":291.8,"high":291.8,"low":291.6,"close":291.6,"volume":0.0002880000101868063},{"timestamp":1742363040000,"open":291.4,"high":291.5,"low":291.4,"close":291.5,"volume":0.0002880000101868063},{"timestamp":1742363100000,"open":291.5,"high":291.6,"low":291.4,"close":291.5,"volume":0.0007919999770820141},{"timestamp":1742363160000,"open":291.6,"high":291.8,"low":291.5,"close":291.8,"volume":0.0005039999959990382},{"timestamp":1742363220000,"open":291.7,"high":291.7,"low":291.5,"close":291.5,"volume":0.0003600000054575503},{"timestamp":1742363280000,"open":291.4,"high":291.4,"low":291.3,"close":291.3,"volume":0.00014400000509340316},{"timestamp":1742363340000,"open":291.3,"high":291.3,"low":291.2,"close":291.2,"volume":0.0008640000014565885},{"timestamp":1742363400000,"open":291.3,"high":291.6,"low":291.3,"close":291.6,"volume":0.0009360000258311629},{"timestamp":1742363460000,"open":291.6,"high":291.7,"low":291.5,"close":291.6,"volume":0.0009360000258311629},{"timestamp":1742363520000,"open":291.5,"high":291.7,"low":291.4,"close":291.6,"volume":0.000623999978415668},{"timestamp":1742363580000,"open":291.7,"high":291.7,"low":291.5,"close":291.6,"volume":0.00044100001105107367},{"timestamp":1742363640000,"open":291.6,"high":291.7,"low":291.6,"close":291.7,"volume":0.0005760000203736126},{"timestamp":1742363700000,"open":291.6,"high":291.6,"low":291.5,"close":291.5,"volume":0.0003600000054575503},{"timestamp":1742363760000,"open":291.4,"high":291.5,"low":291.4,"close":291.4,"volume":0.0007919999770820141},{"timestamp":1742363820000,"open":291.5,"high":291.6,"low":291.4,"close":291.5,"volume":0.0003600000054575503},{"timestamp":1742363880000,"open":291.6,"high":291.6,"low":291.4,"close":291.4,"volume":0.00021600000036414713},{"timestamp":1742363940000,"open":291.2,"high":291.5,"low":291.2,"close":291.3,"volume":0.0003260000084992498},{"timestamp":1742364000000,"open":291.4,"high":291.5,"low":291.2,"close":291.3,"volume":0.00043200000072829425},{"timestamp":1742364060000,"open":291.4,"high":291.4,"low":291.3,"close":291.4,"volume":0.0005760000203736126},{"timestamp":1742364120000,"open":291.3,"high":291.3,"low":291.1,"close":291.2,"volume":0.0005760000203736126},{"timestamp":1742364180000,"open":291,"high":291.1,"low":291,"close":291,"volume":0.0006479999865405262},{"timestamp":1742364240000,"open":291,"high":291.2,"low":291,"close":291.2,"volume":0.001062000053934753},{"timestamp":1742364300000,"open":291.2,"high":291.2,"low":291.2,"close":291.2,"volume":0.00014400000509340316},{"timestamp":1742364360000,"open":291.1,"high":291.1,"low":290.9,"close":291,"volume":0.0006479999865405262},{"timestamp":1742364420000,"open":291,"high":291.2,"low":291,"close":291.2,"volume":0.0003600000054575503},{"timestamp":1742364480000,"open":291.3,"high":291.4,"low":291.3,"close":291.3,"volume":0.0003600000054575503},{"timestamp":1742364540000,"open":291.2,"high":291.5,"low":291.1,"close":291.4,"volume":0.00072900002123788},{"timestamp":1742364600000,"open":291.5,"high":291.7,"low":291.4,"close":291.7,"volume":0.00107999995816499},{"timestamp":1742364660000,"open":291.7,"high":291.8,"low":291.6,"close":291.6,"volume":0.0005039999959990382},{"timestamp":1742364720000,"open":291.7,"high":291.7,"low":291.6,"close":291.7,"volume":0.00021600000036414713},{"timestamp":1742364780000,"open":291.1,"high":291.7,"low":291.1,"close":291.6,"volume":0.0003600000054575503},{"timestamp":1742364840000,"open":291.5,"high":291.6,"low":291.5,"close":291.6,"volume":0.0005280000041238964},{"timestamp":1742364900000,"open":291.7,"high":291.7,"low":291.6,"close":291.6,"volume":0.0002880000101868063},{"timestamp":1742364960000,"open":291.7,"high":291.8,"low":291.6,"close":291.7,"volume":0.0007200000109151006},{"timestamp":1742365020000,"open":291.9,"high":291.9,"low":291.8,"close":291.9,"volume":0.00021600000036414713},{"timestamp":1742365080000,"open":292,"high":292,"low":291.8,"close":291.9,"volume":0.00043200000072829425},{"timestamp":1742365140000,"open":291.9,"high":292,"low":291.9,"close":291.9,"volume":0.0007200000109151006},{"timestamp":1742365200000,"open":291.8,"high":291.8,"low":291.5,"close":291.5,"volume":0.00039599998854100704},{"timestamp":1742365260000,"open":291.6,"high":291.6,"low":291.6,"close":291.6,"volume":0.00007200000254670158},{"timestamp":1742365320000,"open":291.6,"high":291.6,"low":291.6,"close":291.6,"volume":0.00014400000509340316},{"timestamp":1742365380000,"open":291.7,"high":291.7,"low":291.7,"close":291.7,"volume":0.00007200000254670158},{"timestamp":1742365440000,"open":291.7,"high":291.7,"low":291.4,"close":291.4,"volume":0.00043200000072829425},{"timestamp":1742365500000,"open":291.5,"high":291.6,"low":291.4,"close":291.5,"volume":0.0006479999865405262},{"timestamp":1742365560000,"open":291.4,"high":291.4,"low":291,"close":291.3,"volume":0.00044100001105107367},{"timestamp":1742365620000,"open":291.2,"high":291.3,"low":291.1,"close":291.3,"volume":0.0005760000203736126},{"timestamp":1742365680000,"open":291.2,"high":291.3,"low":291.1,"close":291.1,"volume":0.0003600000054575503},{"timestamp":1742365740000,"open":291.3,"high":291.3,"low":291.2,"close":291.2,"volume":0.00014400000509340316},{"timestamp":1742365800000,"open":291.1,"high":291.2,"low":291.1,"close":291.2,"volume":0.00019799999427050352},{"timestamp":1742365860000,"open":291.1,"high":291.2,"low":291,"close":291.1,"volume":0.0009510000236332417},{"timestamp":1742365920000,"open":291.2,"high":291.2,"low":290.9,"close":291.1,"volume":0.0007200000109151006},{"timestamp":1742365980000,"open":291,"high":291.1,"low":290.9,"close":291,"volume":0.0003600000054575503},{"timestamp":1742366040000,"open":291.1,"high":291.1,"low":290.9,"close":291.1,"volume":0.0005760000203736126},{"timestamp":1742366100000,"open":291,"high":291.2,"low":290.9,"close":290.9,"volume":0.0005849999724887311},{"timestamp":1742366160000,"open":291,"high":291.1,"low":290.8,"close":291,"volume":0.0005130000063218176},{"timestamp":1742366220000,"open":291.2,"high":291.2,"low":290.9,"close":291,"volume":0.0006000000284984708},{"timestamp":1742366280000,"open":291.1,"high":291.1,"low":290.9,"close":291,"volume":0.0008640000014565885},{"timestamp":1742366340000,"open":291.1,"high":291.1,"low":290.8,"close":291.1,"volume":0.0017190000507980585},{"timestamp":1742366400000,"open":291.1,"high":291.2,"low":291,"close":291,"volume":0.0003600000054575503},{"timestamp":1742366460000,"open":291.3,"high":291.3,"low":291.1,"close":291.2,"volume":0.0007200000109151006},{"timestamp":1742366520000,"open":291.1,"high":291.1,"low":290.9,"close":291,"volume":0.0016039999900385737},{"timestamp":1742366640000,"open":291.1,"high":291.1,"low":290.9,"close":291,"volume":0.0008640000014565885},{"timestamp":1742366700000,"open":290.8,"high":290.8,"low":290.7,"close":290.7,"volume":0.0003600000054575503},{"timestamp":1742366760000,"open":290.8,"high":290.9,"low":290.8,"close":290.8,"volume":0.0006479999865405262},{"timestamp":1742366820000,"open":290.7,"high":290.8,"low":290.7,"close":290.7,"volume":0.0005039999959990382},{"timestamp":1742366880000,"open":290.8,"high":290.9,"low":290.7,"close":290.9,"volume":0.00021600000036414713},{"timestamp":1742366940000,"open":291,"high":291.1,"low":290.8,"close":290.9,"volume":0.0017099999822676182},{"timestamp":1742367000000,"open":290.8,"high":291,"low":290.7,"close":291,"volume":0.0006300000241026282},{"timestamp":1742367060000,"open":291,"high":291,"low":290.9,"close":290.9,"volume":0.0002880000101868063},{"timestamp":1742367120000,"open":291,"high":291,"low":290.8,"close":291,"volume":0.0008009999874047935},{"timestamp":1742367180000,"open":290.9,"high":291.1,"low":290.9,"close":291.1,"volume":0.0005760000203736126},{"timestamp":1742367240000,"open":291,"high":291.2,"low":291,"close":291.2,"volume":0.0003600000054575503},{"timestamp":1742367300000,"open":291.2,"high":291.3,"low":291.2,"close":291.3,"volume":0.00038400001358240843},{"timestamp":1742367360000,"open":291.2,"high":291.3,"low":291.2,"close":291.2,"volume":0.00043200000072829425},{"timestamp":1742367420000,"open":291.2,"high":291.2,"low":291.1,"close":291.2,"volume":0.00043200000072829425},{"timestamp":1742367480000,"open":291.3,"high":291.3,"low":291.1,"close":291.1,"volume":0.0007440000190399587},{"timestamp":1742367540000,"open":291.2,"high":291.2,"low":291.1,"close":291.1,"volume":0.00043200000072829425},{"timestamp":1742367600000,"open":291.2,"high":291.2,"low":291.1,"close":291.2,"volume":0.0005760000203736126},{"timestamp":1742367660000,"open":291.1,"high":291.2,"low":291,"close":291,"volume":0.0007919999770820141},{"timestamp":1742367720000,"open":290.8,"high":291.1,"low":290.8,"close":291,"volume":0.0012619999470189214},{"timestamp":1742367780000,"open":290.9,"high":291,"low":290.9,"close":291,"volume":0.00014400000509340316},{"timestamp":1742367840000,"open":291.1,"high":291.1,"low":290.8,"close":290.9,"volume":0.0007939999923110008},{"timestamp":1742367900000,"open":291.1,"high":291.1,"low":291,"close":291.1,"volume":0.00107999995816499},{"timestamp":1742367960000,"open":291,"high":291.2,"low":290.5,"close":291.2,"volume":0.0011879999656230211},{"timestamp":1742368020000,"open":291.3,"high":291.3,"low":290.7,"close":291.3,"volume":0.0011419999646022916},{"timestamp":1742368080000,"open":291.3,"high":291.6,"low":291.3,"close":291.5,"volume":0.0007019999902695417},{"timestamp":1742368140000,"open":291.5,"high":291.5,"low":290.9,"close":290.9,"volume":0.001044000033289194},{"timestamp":1742368200000,"open":291,"high":291,"low":290.8,"close":290.8,"volume":0.0011520000407472253},{"timestamp":1742368260000,"open":291,"high":291.1,"low":291,"close":291.1,"volume":0.0008640000014565885},{"timestamp":1742368320000,"open":291.2,"high":291.3,"low":291,"close":291.3,"volume":0.00107999995816499},{"timestamp":1742368380000,"open":291.1,"high":291.4,"low":291.1,"close":291.2,"volume":0.0014309999532997608},{"timestamp":1742368440000,"open":291.3,"high":291.4,"low":291.2,"close":291.4,"volume":0.0002880000101868063},{"timestamp":1742368500000,"open":291.4,"high":291.4,"low":291.1,"close":291.2,"volume":0.0005760000203736126},{"timestamp":1742368560000,"open":291.2,"high":291.5,"low":291.2,"close":291.4,"volume":0.000539999979082495},{"timestamp":1742368620000,"open":291.5,"high":291.6,"low":291.3,"close":291.3,"volume":0.0008640000014565885},{"timestamp":1742368680000,"open":291.4,"high":291.6,"low":291.3,"close":291.5,"volume":0.0008640000014565885},{"timestamp":1742368740000,"open":291.6,"high":291.6,"low":291.5,"close":291.6,"volume":0.0005039999959990382},{"timestamp":1742368800000,"open":291.7,"high":291.9,"low":291.7,"close":291.8,"volume":0.0011520000407472253},{"timestamp":1742368860000,"open":291.9,"high":292,"low":291.8,"close":291.9,"volume":0.00043200000072829425},{"timestamp":1742368920000,"open":292,"high":292,"low":292,"close":292,"volume":0.00021600000036414713},{"timestamp":1742368980000,"open":291.9,"high":292,"low":291.8,"close":292,"volume":0.0007200000109151006},{"timestamp":1742369040000,"open":292.1,"high":292.4,"low":292,"close":292.3,"volume":0.0007919999770820141},{"timestamp":1742369100000,"open":292.4,"high":292.5,"low":292.4,"close":292.4,"volume":0.0003600000054575503},{"timestamp":1742369160000,"open":292.2,"high":292.4,"low":292.2,"close":292.2,"volume":0.000999000039882958},{"timestamp":1742369220000,"open":292.3,"high":292.4,"low":292.2,"close":292.2,"volume":0.0003600000054575503},{"timestamp":1742369280000,"open":292.3,"high":292.3,"low":292.2,"close":292.3,"volume":0.0003600000054575503},{"timestamp":1742369340000,"open":292.4,"high":292.7,"low":292.3,"close":292.7,"volume":0.0004560000088531524},{"timestamp":1742369400000,"open":292.8,"high":292.9,"low":292.8,"close":292.9,"volume":0.0002880000101868063},{"timestamp":1742369460000,"open":293,"high":293.2,"low":292.8,"close":292.9,"volume":0.0008099999977275729},{"timestamp":1742369520000,"open":293,"high":293,"low":292.7,"close":292.8,"volume":0.0015119999879971147},{"timestamp":1742369580000,"open":292.7,"high":292.9,"low":292.7,"close":292.8,"volume":0.0005760000203736126},{"timestamp":1742369640000,"open":292.8,"high":292.8,"low":292.6,"close":292.8,"volume":0.0007919999770820141},{"timestamp":1742369700000,"open":292.9,"high":292.9,"low":292.6,"close":292.6,"volume":0.0009360000258311629},{"timestamp":1742369760000,"open":292.5,"high":292.8,"low":292.5,"close":292.6,"volume":0.0022140000946819782},{"timestamp":1742369820000,"open":292.7,"high":292.7,"low":292.3,"close":292.3,"volume":0.00266400002874434},{"timestamp":1742369880000,"open":292.4,"high":292.5,"low":292.3,"close":292.4,"volume":0.0016560000367462635},{"timestamp":1742369940000,"open":292.3,"high":292.6,"low":292.2,"close":292.6,"volume":0.00203399988822639},{"timestamp":1742370000000,"open":292.7,"high":292.7,"low":292.5,"close":292.6,"volume":0.0012240000069141388},{"timestamp":1742370060000,"open":292.5,"high":292.5,"low":291.9,"close":291.9,"volume":0.0006120000034570694},{"timestamp":1742370120000,"open":292.1,"high":292.4,"low":292.1,"close":292.4,"volume":0.0010079999919980764},{"timestamp":1742370180000,"open":292.5,"high":292.6,"low":292.3,"close":292.5,"volume":0.0010079999919980764},{"timestamp":1742370240000,"open":292.5,"high":292.6,"low":292.2,"close":292.6,"volume":0.001044000033289194},{"timestamp":1742370300000,"open":292.7,"high":292.7,"low":292.3,"close":292.3,"volume":0.0011879999656230211},{"timestamp":1742370360000,"open":292.4,"high":292.5,"low":292.3,"close":292.4,"volume":0.0007200000109151006},{"timestamp":1742370420000,"open":292.5,"high":292.5,"low":292.3,"close":292.4,"volume":0.0022559999488294125},{"timestamp":1742370480000,"open":292.3,"high":292.4,"low":291.9,"close":291.9,"volume":0.0011879999656230211},{"timestamp":1742370540000,"open":292,"high":292.3,"low":291.9,"close":292.1,"volume":0.0018449999624863267},{"timestamp":1742370600000,"open":292.1,"high":292.4,"low":292.1,"close":292.3,"volume":0.0015839999541640282},{"timestamp":1742370660000,"open":292.2,"high":292.3,"low":292.2,"close":292.2,"volume":0.00021600000036414713},{"timestamp":1742370720000,"open":292.3,"high":292.3,"low":292.1,"close":292.1,"volume":0.0005579999997280538},{"timestamp":1742370780000,"open":292,"high":292.1,"low":292,"close":292.1,"volume":0.00014400000509340316},{"timestamp":1742370840000,"open":292.1,"high":292.1,"low":291.8,"close":291.8,"volume":0.0016560000367462635},{"timestamp":1742370900000,"open":291.9,"high":292,"low":291.8,"close":291.9,"volume":0.00107999995816499},{"timestamp":1742370960000,"open":291.8,"high":292.1,"low":291.8,"close":292,"volume":0.0015839999541640282},{"timestamp":1742371020000,"open":292,"high":292,"low":291.7,"close":291.9,"volume":0.0017099999822676182},{"timestamp":1742371080000,"open":291.8,"high":292,"low":291.7,"close":292,"volume":0.0012779999524354935},{"timestamp":1742371140000,"open":291.9,"high":292,"low":291.7,"close":291.9,"volume":0.0012240000069141388},{"timestamp":1742371200000,"open":291.7,"high":291.9,"low":291.5,"close":291.7,"volume":0.0027020000852644444},{"timestamp":1742371260000,"open":291.6,"high":291.7,"low":291.4,"close":291.5,"volume":0.0008370000286959112},{"timestamp":1742371320000,"open":291.7,"high":292,"low":291.7,"close":291.9,"volume":0.00107999995816499},{"timestamp":1742371380000,"open":291.9,"high":291.9,"low":291.7,"close":291.7,"volume":0.0015059999423101544},{"timestamp":1742371440000,"open":291.9,"high":291.9,"low":291.6,"close":291.7,"volume":0.0009360000258311629},{"timestamp":1742371500000,"open":291.8,"high":292.3,"low":291.8,"close":292.3,"volume":0.0003600000054575503},{"timestamp":1742371560000,"open":292.2,"high":292.5,"low":292.2,"close":292.5,"volume":0.0006840000278316438},{"timestamp":1742371620000,"open":292.5,"high":292.7,"low":292.4,"close":292.6,"volume":0.001728000002913177},{"timestamp":1742371680000,"open":292.6,"high":292.6,"low":292.5,"close":292.5,"volume":0.0006479999865405262},{"timestamp":1742371740000,"open":292.3,"high":292.6,"low":292.3,"close":292.5,"volume":0.0008640000014565885},{"timestamp":1742371800000,"open":292.3,"high":292.5,"low":292.2,"close":292.5,"volume":0.0005579999997280538},{"timestamp":1742371860000,"open":292.5,"high":292.5,"low":292.4,"close":292.5,"volume":0.00043200000072829425},{"timestamp":1742371920000,"open":292.4,"high":292.6,"low":292.4,"close":292.5,"volume":0.0009360000258311629},{"timestamp":1742371980000,"open":292.6,"high":292.7,"low":292.6,"close":292.7,"volume":0.00014400000509340316},{"timestamp":1742372040000,"open":292.7,"high":292.8,"low":292.7,"close":292.7,"volume":0.00043200000072829425},{"timestamp":1742372100000,"open":292.7,"high":292.7,"low":292.4,"close":292.4,"volume":0.0002699999895412475},{"timestamp":1742372160000,"open":292.7,"high":292.7,"low":292.7,"close":292.7,"volume":0.00014400000509340316},{"timestamp":1742372220000,"open":292.8,"high":293,"low":292.8,"close":293,"volume":0.00043200000072829425},{"timestamp":1742372280000,"open":292.9,"high":293,"low":292.9,"close":293,"volume":0.00021600000036414713},{"timestamp":1742372340000,"open":293,"high":293,"low":292.8,"close":292.8,"volume":0.0007919999770820141},{"timestamp":1742372400000,"open":293,"high":293,"low":292.9,"close":292.9,"volume":0.00014400000509340316},{"timestamp":1742372460000,"open":292.8,"high":293,"low":292.8,"close":292.9,"volume":0.0007200000109151006},{"timestamp":1742372520000,"open":293,"high":293,"low":292.6,"close":292.8,"volume":0.00044100001105107367},{"timestamp":1742372580000,"open":292.9,"high":292.9,"low":292.8,"close":292.8,"volume":0.0005039999959990382},{"timestamp":1742372640000,"open":292.7,"high":292.8,"low":292.6,"close":292.7,"volume":0.0006479999865405262},{"timestamp":1742372700000,"open":292.8,"high":292.9,"low":292.8,"close":292.9,"volume":0.0002880000101868063},{"timestamp":1742372760000,"open":292.7,"high":293.9,"low":292.6,"close":293.2,"volume":0.0019920000340789557},{"timestamp":1742372820000,"open":293.7,"high":295.1,"low":293.6,"close":295.1,"volume":0.001661999966017902},{"timestamp":1742372880000,"open":295,"high":295,"low":294.5,"close":294.5,"volume":0.0015879999846220016},{"timestamp":1742372940000,"open":294.4,"high":294.4,"low":294.3,"close":294.4,"volume":0.0003420000139158219},{"timestamp":1742373000000,"open":294.5,"high":294.5,"low":293.8,"close":293.8,"volume":0.00107999995816499},{"timestamp":1742373060000,"open":293.8,"high":294.2,"low":293.8,"close":294,"volume":0.0009360000258311629},{"timestamp":1742373120000,"open":294.1,"high":294.2,"low":293.8,"close":294.1,"volume":0.0009180000051856041},{"timestamp":1742373180000,"open":294.2,"high":294.2,"low":293.8,"close":293.8,"volume":0.0006000000284984708},{"timestamp":1742373240000,"open":293.7,"high":293.9,"low":293.7,"close":293.8,"volume":0.0007740000146441162},{"timestamp":1742373300000,"open":293.9,"high":293.9,"low":293.7,"close":293.8,"volume":0.0007399999885819852},{"timestamp":1742373360000,"open":293.9,"high":294,"low":293.8,"close":294,"volume":0.0008640000014565885},{"timestamp":1742373420000,"open":293.9,"high":294.3,"low":293.9,"close":294.1,"volume":0.0009360000258311629},{"timestamp":1742373480000,"open":294.2,"high":294.6,"low":293.9,"close":294.5,"volume":0.0011609999928623438},{"timestamp":1742373540000,"open":294.6,"high":294.6,"low":294.1,"close":294.2,"volume":0.0015839999541640282},{"timestamp":1742373600000,"open":294.3,"high":294.3,"low":294.1,"close":294.1,"volume":0.0007740000146441162},{"timestamp":1742373660000,"open":293.9,"high":293.9,"low":293.9,"close":293.9,"volume":0.00007200000254670158},{"timestamp":1742373720000,"open":294,"high":294.1,"low":293.8,"close":293.9,"volume":0.0008640000014565885},{"timestamp":1742373780000,"open":294,"high":294,"low":293.8,"close":293.8,"volume":0.0008820000221021473},{"timestamp":1742373840000,"open":293.7,"high":294.1,"low":293.4,"close":294,"volume":0.0009120000177063048},{"timestamp":1742373900000,"open":294.2,"high":294.2,"low":293.9,"close":293.9,"volume":0.0005310000269673765},{"timestamp":1742373960000,"open":293.9,"high":294.1,"low":293.3,"close":293.9,"volume":0.001272000023163855},{"timestamp":1742374020000,"open":294,"high":294,"low":293.9,"close":293.9,"volume":0.00036899998667649925},{"timestamp":1742374080000,"open":293.8,"high":293.8,"low":293.7,"close":293.7,"volume":0.00035099999513477087},{"timestamp":1742374140000,"open":293.8,"high":293.8,"low":293.4,"close":293.5,"volume":0.000707999977748841},{"timestamp":1742374200000,"open":293.4,"high":293.5,"low":293.3,"close":293.4,"volume":0.0006300000241026282},{"timestamp":1742374260000,"open":293.3,"high":293.4,"low":293.2,"close":293.4,"volume":0.0006479999865405262},{"timestamp":1742374320000,"open":293.3,"high":293.4,"low":293.3,"close":293.4,"volume":0.0005579999997280538},{"timestamp":1742374380000,"open":293.3,"high":293.3,"low":293.2,"close":293.3,"volume":0.0003600000054575503},{"timestamp":1742374440000,"open":293.2,"high":293.4,"low":293.2,"close":293.4,"volume":0.0005039999959990382},{"timestamp":1742374500000,"open":293.4,"high":293.6,"low":293.3,"close":293.4,"volume":0.0006479999865405262},{"timestamp":1742374560000,"open":293.4,"high":293.4,"low":293.3,"close":293.4,"volume":0.00048600000445730984},{"timestamp":1742374620000,"open":293.3,"high":293.5,"low":293.3,"close":293.5,"volume":0.0007200000109151006},{"timestamp":1742374680000,"open":293.5,"high":293.6,"low":293.4,"close":293.5,"volume":0.0008640000014565885},{"timestamp":1742374740000,"open":293.6,"high":293.6,"low":293.3,"close":293.4,"volume":0.0005760000203736126},{"timestamp":1742374800000,"open":293.3,"high":293.3,"low":292.7,"close":292.7,"volume":0.0007919999770820141},{"timestamp":1742374860000,"open":292.6,"high":292.9,"low":292.6,"close":292.9,"volume":0.0008730000117793679},{"timestamp":1742374920000,"open":292.9,"high":292.9,"low":292.1,"close":292.2,"volume":0.0016380000161007047},{"timestamp":1742374980000,"open":292.3,"high":292.7,"low":292.2,"close":292.6,"volume":0.0013160000089555979},{"timestamp":1742375040000,"open":292.7,"high":292.7,"low":292.4,"close":292.4,"volume":0.0005579999997280538},{"timestamp":1742375100000,"open":292.5,"high":292.5,"low":292.2,"close":292.4,"volume":0.001521000056527555},{"timestamp":1742375160000,"open":292.3,"high":292.5,"low":292.3,"close":292.4,"volume":0.0007200000109151006},{"timestamp":1742375220000,"open":292.3,"high":292.7,"low":292.3,"close":292.7,"volume":0.0010079999919980764},{"timestamp":1742375280000,"open":292.8,"high":292.8,"low":292.6,"close":292.6,"volume":0.0009599999757483602},{"timestamp":1742375340000,"open":292.6,"high":292.7,"low":292.6,"close":292.7,"volume":0.00014400000509340316},{"timestamp":1742375400000,"open":292.6,"high":292.8,"low":292.5,"close":292.6,"volume":0.0005579999997280538},{"timestamp":1742375460000,"open":292.5,"high":292.7,"low":292.5,"close":292.5,"volume":0.0005039999959990382},{"timestamp":1742375520000,"open":292.6,"high":292.6,"low":292.5,"close":292.5,"volume":0.0005039999959990382},{"timestamp":1742375580000,"open":292.6,"high":292.9,"low":292.5,"close":292.8,"volume":0.0015119999879971147},{"timestamp":1742375640000,"open":292.7,"high":292.8,"low":292.5,"close":292.5,"volume":0.0008640000014565885},{"timestamp":1742375700000,"open":292.5,"high":292.6,"low":292.4,"close":292.5,"volume":0.0006120000034570694},{"timestamp":1742375760000,"open":292.6,"high":292.8,"low":292.4,"close":292.8,"volume":0.0006479999865405262},{"timestamp":1742375820000,"open":292.7,"high":292.7,"low":292.4,"close":292.4,"volume":0.0010079999919980764},{"timestamp":1742375880000,"open":292.3,"high":292.6,"low":292.3,"close":292.5,"volume":0.0005849999724887311},{"timestamp":1742375940000,"open":292.5,"high":292.6,"low":292.5,"close":292.5,"volume":0.00021600000036414713},{"timestamp":1742376000000,"open":292.4,"high":292.5,"low":292.3,"close":292.5,"volume":0.00046999999904073775},{"timestamp":1742376060000,"open":292.5,"high":292.6,"low":292.3,"close":292.5,"volume":0.0007350000087171793},{"timestamp":1742376120000,"open":292.4,"high":292.5,"low":292.4,"close":292.4,"volume":0.0007919999770820141},{"timestamp":1742376180000,"open":292.2,"high":292.3,"low":292.1,"close":292.1,"volume":0.001016999944113195},{"timestamp":1742376240000,"open":292.3,"high":292.6,"low":292.2,"close":292.4,"volume":0.0007740000146441162},{"timestamp":1742376300000,"open":292.5,"high":292.5,"low":292.1,"close":292.3,"volume":0.0009449999779462814},{"timestamp":1742376360000,"open":292.2,"high":292.4,"low":292.2,"close":292.4,"volume":0.0009360000258311629},{"timestamp":1742376420000,"open":292.3,"high":292.5,"low":292.3,"close":292.5,"volume":0.0009899999713525176},{"timestamp":1742376480000,"open":292.8,"high":292.8,"low":292.5,"close":292.8,"volume":0.0008399999933317304},{"timestamp":1742376540000,"open":292.8,"high":292.9,"low":292.7,"close":292.7,"volume":0.0010079999919980764},{"timestamp":1742376600000,"open":292.8,"high":293,"low":292.7,"close":292.8,"volume":0.0010079999919980764},{"timestamp":1742376660000,"open":292.7,"high":292.9,"low":292.7,"close":292.9,"volume":0.0006339999963529408},{"timestamp":1742376720000,"open":293,"high":293.2,"low":293,"close":293,"volume":0.0014639999717473984},{"timestamp":1742376780000,"open":293,"high":293.2,"low":292.9,"close":292.9,"volume":0.0007580000092275441},{"timestamp":1742376840000,"open":292.9,"high":293.2,"low":292.8,"close":293.1,"volume":0.0015839999541640282},{"timestamp":1742376900000,"open":293.1,"high":293.3,"low":293.1,"close":293.3,"volume":0.0008549999911338091},{"timestamp":1742376960000,"open":293.4,"high":293.4,"low":293.2,"close":293.3,"volume":0.0006300000241026282},{"timestamp":1742377020000,"open":293.4,"high":293.4,"low":293.3,"close":293.3,"volume":0.0004140000091865659},{"timestamp":1742377080000,"open":293.4,"high":293.5,"low":293.3,"close":293.5,"volume":0.0008459999808110297},{"timestamp":1742377140000,"open":293.6,"high":293.8,"low":293.4,"close":293.5,"volume":0.0005039999959990382},{"timestamp":1742377200000,"open":293.6,"high":293.7,"low":293.5,"close":293.5,"volume":0.00043200000072829425},{"timestamp":1742377260000,"open":293.3,"high":293.5,"low":293.3,"close":293.3,"volume":0.00043799998820759356},{"timestamp":1742377320000,"open":293.5,"high":293.6,"low":293.4,"close":293.5,"volume":0.0006479999865405262},{"timestamp":1742377380000,"open":293.6,"high":293.6,"low":293.2,"close":293.2,"volume":0.0005760000203736126},{"timestamp":1742377440000,"open":293.2,"high":293.3,"low":293.2,"close":293.2,"volume":0.00038400001358240843},{"timestamp":1742377500000,"open":293.1,"high":293.1,"low":292.7,"close":292.7,"volume":0.0006479999865405262},{"timestamp":1742377560000,"open":292.8,"high":292.8,"low":292.3,"close":292.3,"volume":0.0008640000014565885},{"timestamp":1742377620000,"open":292.3,"high":292.3,"low":291.9,"close":292.1,"volume":0.001062000053934753},{"timestamp":1742377680000,"open":292.2,"high":292.2,"low":291.7,"close":291.7,"volume":0.0005579999997280538},{"timestamp":1742377740000,"open":291.6,"high":291.7,"low":291.2,"close":291.3,"volume":0.001016999944113195},{"timestamp":1742377800000,"open":291.1,"high":291.5,"low":291.1,"close":291.2,"volume":0.0016469999682158232},{"timestamp":1742377860000,"open":291.3,"high":291.4,"low":291.1,"close":291.4,"volume":0.0010649999603629112},{"timestamp":1742377920000,"open":291.3,"high":291.4,"low":291.2,"close":291.2,"volume":0.0003420000139158219},{"timestamp":1742377980000,"open":291.2,"high":291.2,"low":291.1,"close":291.1,"volume":0.0002880000101868063},{"timestamp":1742378040000,"open":291.2,"high":291.8,"low":290.9,"close":291.8,"volume":0.0015119999879971147},{"timestamp":1742378100000,"open":291.7,"high":292.2,"low":291.7,"close":292.2,"volume":0.0011340000201016665},{"timestamp":1742378160000,"open":292.2,"high":292.4,"low":292.1,"close":292.1,"volume":0.0014059999957680702},{"timestamp":1742378220000,"open":292.1,"high":292.3,"low":292,"close":292.2,"volume":0.00107999995816499},{"timestamp":1742378280000,"open":292.3,"high":292.3,"low":292.1,"close":292.2,"volume":0.0006479999865405262},{"timestamp":1742378340000,"open":292.4,"high":292.5,"low":292.3,"close":292.4,"volume":0.0015320000238716602},{"timestamp":1742378400000,"open":292.5,"high":292.5,"low":292.2,"close":292.4,"volume":0.0014939999673515558},{"timestamp":1742378460000,"open":292.5,"high":292.8,"low":292.5,"close":292.6,"volume":0.0018720000516623259},{"timestamp":1742378520000,"open":292.7,"high":292.7,"low":292.6,"close":292.7,"volume":0.0003600000054575503},{"timestamp":1742378580000,"open":292.6,"high":292.8,"low":292.5,"close":292.8,"volume":0.0005419999943114817},{"timestamp":1742378640000,"open":292.8,"high":293,"low":292.8,"close":292.9,"volume":0.0005039999959990382},{"timestamp":1742378700000,"open":292.9,"high":293,"low":292.5,"close":292.6,"volume":0.001415999955497682},{"timestamp":1742378760000,"open":292.5,"high":292.6,"low":292.5,"close":292.5,"volume":0.00021600000036414713},{"timestamp":1742378820000,"open":292.6,"high":292.7,"low":292.5,"close":292.7,"volume":0.0007919999770820141},{"timestamp":1742378880000,"open":292.6,"high":292.6,"low":292.6,"close":292.6,"volume":0.00014400000509340316},{"timestamp":1742378940000,"open":292.7,"high":292.7,"low":292.4,"close":292.4,"volume":0.00043200000072829425},{"timestamp":1742379000000,"open":292.6,"high":292.7,"low":292.5,"close":292.5,"volume":0.0007259999983943999},{"timestamp":1742379060000,"open":292.6,"high":292.6,"low":292.5,"close":292.6,"volume":0.0005579999997280538},{"timestamp":1742379120000,"open":292.5,"high":292.6,"low":292.5,"close":292.6,"volume":0.0008640000014565885},{"timestamp":1742379180000,"open":292.5,"high":292.7,"low":292.5,"close":292.6,"volume":0.0007740000146441162},{"timestamp":1742379240000,"open":292.4,"high":292.4,"low":292.2,"close":292.3,"volume":0.0004140000091865659},{"timestamp":1742379300000,"open":292.4,"high":292.6,"low":292.4,"close":292.4,"volume":0.0008640000014565885},{"timestamp":1742379360000,"open":292.4,"high":292.6,"low":292.1,"close":292.4,"volume":0.0013050000416114926},{"timestamp":1742379420000,"open":292.3,"high":292.7,"low":292.3,"close":292.6,"volume":0.0011759999906644225},{"timestamp":1742379480000,"open":292.4,"high":292.6,"low":292.4,"close":292.6,"volume":0.0006300000241026282},{"timestamp":1742379540000,"open":292.6,"high":292.8,"low":292.6,"close":292.7,"volume":0.0007919999770820141},{"timestamp":1742379600000,"open":292.6,"high":292.6,"low":292.5,"close":292.5,"volume":0.0005760000203736126},{"timestamp":1742379660000,"open":292.6,"high":292.7,"low":292.5,"close":292.6,"volume":0.0014400000218302011},{"timestamp":1742379720000,"open":292.7,"high":292.7,"low":292.6,"close":292.7,"volume":0.0003420000139158219},{"timestamp":1742379780000,"open":292.6,"high":292.8,"low":292.6,"close":292.6,"volume":0.00043200000072829425},{"timestamp":1742379840000,"open":292.6,"high":292.6,"low":292.6,"close":292.6,"volume":0.00007200000254670158},{"timestamp":1742379900000,"open":292.7,"high":292.8,"low":292.7,"close":292.8,"volume":0.00021600000036414713},{"timestamp":1742379960000,"open":292.7,"high":292.8,"low":292.6,"close":292.6,"volume":0.0006479999865405262},{"timestamp":1742380020000,"open":292.7,"high":292.8,"low":292.1,"close":292.8,"volume":0.0005840000230818987},{"timestamp":1742380080000,"open":292.8,"high":292.8,"low":292.6,"close":292.6,"volume":0.0009360000258311629},{"timestamp":1742380140000,"open":292.5,"high":292.6,"low":292.5,"close":292.6,"volume":0.00043200000072829425},{"timestamp":1742380200000,"open":292.5,"high":292.7,"low":292.5,"close":292.7,"volume":0.00048600000445730984},{"timestamp":1742380260000,"open":292.8,"high":295.4,"low":292.8,"close":294.3,"volume":0.005115000065416098},{"timestamp":1742380320000,"open":294.4,"high":294.7,"low":293.9,"close":294,"volume":0.0030529999639838934},{"timestamp":1742380380000,"open":294.1,"high":294.6,"low":294,"close":294.6,"volume":0.0022140000946819782},{"timestamp":1742380440000,"open":294.5,"high":294.9,"low":294.4,"close":294.9,"volume":0.0034260000102221966},{"timestamp":1742380500000,"open":294.8,"high":294.8,"low":294.2,"close":294.2,"volume":0.002222999930381775},{"timestamp":1742380560000,"open":294.3,"high":294.5,"low":293.9,"close":294.1,"volume":0.0018720000516623259},{"timestamp":1742380620000,"open":294,"high":294.1,"low":293.8,"close":293.9,"volume":0.0018029999919235706},{"timestamp":1742380680000,"open":294.1,"high":294.2,"low":293.8,"close":294,"volume":0.0014220000011846423},{"timestamp":1742380740000,"open":293.9,"high":293.9,"low":293.6,"close":293.7,"volume":0.0007919999770820141},{"timestamp":1742380800000,"open":293.6,"high":293.8,"low":293.5,"close":293.5,"volume":0.0008459999808110297},{"timestamp":1742380860000,"open":293.4,"high":293.8,"low":293.4,"close":293.8,"volume":0.0014939999673515558},{"timestamp":1742380920000,"open":293.7,"high":293.7,"low":293.5,"close":293.6,"volume":0.0007740000146441162},{"timestamp":1742380980000,"open":293.5,"high":293.5,"low":293.3,"close":293.4,"volume":0.0002880000101868063},{"timestamp":1742381040000,"open":293.5,"high":293.8,"low":293.5,"close":293.7,"volume":0.0007919999770820141},{"timestamp":1742381100000,"open":294,"high":294.1,"low":293.9,"close":294.1,"volume":0.0013139999937266111},{"timestamp":1742381160000,"open":294,"high":294.2,"low":293.9,"close":294.2,"volume":0.0006300000241026282},{"timestamp":1742381220000,"open":294.2,"high":294.4,"low":294.1,"close":294.4,"volume":0.0010560000082477927},{"timestamp":1742381280000,"open":294.3,"high":294.3,"low":294,"close":294.2,"volume":0.0009720000089146197},{"timestamp":1742381340000,"open":294.3,"high":294.4,"low":294,"close":294,"volume":0.0007200000109151006},{"timestamp":1742381400000,"open":294,"high":294.3,"low":294,"close":294.2,"volume":0.00107999995816499},{"timestamp":1742381460000,"open":294.1,"high":294.1,"low":293.8,"close":293.8,"volume":0.0007019999902695417},{"timestamp":1742381520000,"open":293.9,"high":294,"low":293.7,"close":293.8,"volume":0.0008640000014565885},{"timestamp":1742381580000,"open":293.8,"high":293.8,"low":293.6,"close":293.7,"volume":0.0008120000129565597},{"timestamp":1742381640000,"open":293.6,"high":293.9,"low":293.6,"close":293.8,"volume":0.0006120000034570694},{"timestamp":1742381700000,"open":293.7,"high":293.7,"low":293.6,"close":293.6,"volume":0.00038400001358240843},{"timestamp":1742381760000,"open":293.7,"high":293.7,"low":293.6,"close":293.7,"volume":0.0009180000051856041},{"timestamp":1742381820000,"open":293.5,"high":293.6,"low":293.3,"close":293.3,"volume":0.0007110000005923212},{"timestamp":1742381880000,"open":293.4,"high":293.5,"low":293.4,"close":293.5,"volume":0.00048600000445730984},{"timestamp":1742381940000,"open":293.3,"high":293.5,"low":293.3,"close":293.4,"volume":0.0009899999713525176},{"timestamp":1742382000000,"open":293.5,"high":294,"low":293.5,"close":293.8,"volume":0.0017640000442042947},{"timestamp":1742382060000,"open":293.9,"high":294.3,"low":293.9,"close":294.3,"volume":0.0012959999730810523},{"timestamp":1742382120000,"open":294.3,"high":294.3,"low":294.1,"close":294.1,"volume":0.0013680000556632876},{"timestamp":1742382180000,"open":294,"high":294.1,"low":293.9,"close":293.9,"volume":0.0008640000014565885},{"timestamp":1742382240000,"open":294,"high":294.1,"low":294,"close":294.1,"volume":0.0010079999919980764},{"timestamp":1742382300000,"open":294.1,"high":294.3,"low":294,"close":294.2,"volume":0.0018360000103712082},{"timestamp":1742382360000,"open":294.3,"high":294.4,"low":294,"close":294.4,"volume":0.0013770000077784061},{"timestamp":1742382420000,"open":294.4,"high":294.8,"low":294.4,"close":294.7,"volume":0.001728000002913177},{"timestamp":1742382480000,"open":294.8,"high":294.9,"low":294.7,"close":294.9,"volume":0.0009850000496953726},{"timestamp":1742382540000,"open":295.1,"high":295.2,"low":294.9,"close":295.1,"volume":0.0010079999919980764},{"timestamp":1742382600000,"open":295,"high":295.6,"low":295,"close":295.4,"volume":0.0017819999484345317},{"timestamp":1742382660000,"open":295.5,"high":295.8,"low":295.4,"close":295.8,"volume":0.0016740000573918223},{"timestamp":1742382720000,"open":295.8,"high":296,"low":295.7,"close":295.9,"volume":0.0007919999770820141},{"timestamp":1742382780000,"open":296,"high":296.7,"low":295.9,"close":296.6,"volume":0.0009960000170394778},{"timestamp":1742382840000,"open":296.7,"high":297.3,"low":296.5,"close":296.7,"volume":0.002563999965786934},{"timestamp":1742382900000,"open":296.8,"high":297.3,"low":296.6,"close":297,"volume":0.0023580000270158052},{"timestamp":1742382960000,"open":296.9,"high":297.1,"low":296.6,"close":297,"volume":0.00228599994443357},{"timestamp":1742383020000,"open":297,"high":297.6,"low":296.9,"close":297.4,"volume":0.0023129999171942472},{"timestamp":1742383080000,"open":297.6,"high":297.8,"low":297.4,"close":297.8,"volume":0.0017480000387877226},{"timestamp":1742383140000,"open":297.7,"high":297.8,"low":297.2,"close":297.3,"volume":0.0018360000103712082},{"timestamp":1742383200000,"open":297.4,"high":297.5,"low":297,"close":297.3,"volume":0.0015930000226944685},{"timestamp":1742383260000,"open":297.2,"high":297.2,"low":296.9,"close":296.9,"volume":0.0008459999808110297},{"timestamp":1742383320000,"open":297,"high":297,"low":296.6,"close":296.9,"volume":0.0016830000095069408},{"timestamp":1742383380000,"open":297,"high":297.2,"low":296.9,"close":297,"volume":0.0016199999954551458},{"timestamp":1742383440000,"open":297.1,"high":297.4,"low":297.1,"close":297.3,"volume":0.0017369999550282955},{"timestamp":1742383500000,"open":297.2,"high":298.1,"low":297.1,"close":298,"volume":0.0017640000442042947},{"timestamp":1742383560000,"open":297.6,"high":298,"low":297.6,"close":297.9,"volume":0.0022770001087337732},{"timestamp":1742383620000,"open":297.9,"high":298,"low":297.5,"close":297.7,"volume":0.0017010000301524997},{"timestamp":1742383680000,"open":297.8,"high":297.8,"low":297.4,"close":297.6,"volume":0.0008159999852068722},{"timestamp":1742383740000,"open":297.5,"high":297.5,"low":297.2,"close":297.3,"volume":0.0013500000350177288},{"timestamp":1742383800000,"open":297.4,"high":297.6,"low":297.3,"close":297.6,"volume":0.0016380000161007047},{"timestamp":1742383860000,"open":297.5,"high":297.7,"low":297.4,"close":297.6,"volume":0.0009180000051856041},{"timestamp":1742383920000,"open":297.5,"high":298,"low":297.5,"close":297.8,"volume":0.0017659999430179596},{"timestamp":1742383980000,"open":297.7,"high":298.1,"low":297.7,"close":297.9,"volume":0.0015480000292882323},{"timestamp":1742384040000,"open":297.8,"high":297.8,"low":297.7,"close":297.7,"volume":0.0002699999895412475},{"timestamp":1742384100000,"open":297.8,"high":298.1,"low":297.7,"close":298.1,"volume":0.0015119999879971147},{"timestamp":1742384160000,"open":298,"high":298.2,"low":297.7,"close":298.2,"volume":0.0010079999919980764},{"timestamp":1742384220000,"open":298.2,"high":298.7,"low":298.2,"close":298.6,"volume":0.0012959999730810523},{"timestamp":1742384280000,"open":298.7,"high":298.7,"low":298.3,"close":298.3,"volume":0.0012240000069141388},{"timestamp":1742384340000,"open":298.2,"high":298.5,"low":298.2,"close":298.4,"volume":0.0011520000407472253},{"timestamp":1742384400000,"open":298.4,"high":298.8,"low":298.3,"close":298.3,"volume":0.0009539999882690609},{"timestamp":1742384460000,"open":298.5,"high":298.6,"low":298.4,"close":298.6,"volume":0.0014400000218302011},{"timestamp":1742384520000,"open":298.5,"high":298.9,"low":298.4,"close":298.5,"volume":0.00120599998626858},{"timestamp":1742384580000,"open":298.4,"high":298.5,"low":298.1,"close":298.3,"volume":0.0008909999742172658},{"timestamp":1742384640000,"open":298.2,"high":298.4,"low":298.2,"close":298.2,"volume":0.0009360000258311629},{"timestamp":1742384700000,"open":298.2,"high":298.9,"low":298.2,"close":298.8,"volume":0.0014939999673515558},{"timestamp":1742384760000,"open":298.8,"high":298.8,"low":297.9,"close":297.9,"volume":0.0014400000218302011},{"timestamp":1742384820000,"open":297.8,"high":297.9,"low":297.7,"close":297.8,"volume":0.0015480000292882323},{"timestamp":1742384880000,"open":297.8,"high":297.9,"low":297.7,"close":297.9,"volume":0.0015119999879971147},{"timestamp":1742384940000,"open":297.8,"high":297.9,"low":297.3,"close":297.4,"volume":0.0011699999449774623},{"timestamp":1742385000000,"open":297.3,"high":297.5,"low":297.2,"close":297.3,"volume":0.0017659999430179596},{"timestamp":1742385060000,"open":297.4,"high":297.6,"low":297.4,"close":297.5,"volume":0.0013160000089555979},{"timestamp":1742385120000,"open":297.5,"high":297.5,"low":297.4,"close":297.5,"volume":0.001062000053934753},{"timestamp":1742385180000,"open":297.5,"high":297.5,"low":297.4,"close":297.5,"volume":0.0005579999997280538},{"timestamp":1742385240000,"open":297.6,"high":297.7,"low":297.5,"close":297.7,"volume":0.0006300000241026282},{"timestamp":1742385300000,"open":297.8,"high":298.1,"low":297.4,"close":297.9,"volume":0.0010379999876022339},{"timestamp":1742385360000,"open":298,"high":298.1,"low":297.5,"close":298.1,"volume":0.0014039999805390835},{"timestamp":1742385420000,"open":298,"high":298.5,"low":297.9,"close":298.4,"volume":0.002015999983996153},{"timestamp":1742385480000,"open":298.3,"high":298.6,"low":298.3,"close":298.4,"volume":0.002520000096410513},{"timestamp":1742385540000,"open":298.4,"high":298.5,"low":298.2,"close":298.3,"volume":0.0013680000556632876},{"timestamp":1742385600000,"open":298.3,"high":298.7,"low":298.3,"close":298.6,"volume":0.0007830000249668956},{"timestamp":1742385660000,"open":298.5,"high":298.5,"low":297.8,"close":297.8,"volume":0.0019049999536946416},{"timestamp":1742385720000,"open":297.8,"high":298,"low":297.4,"close":298,"volume":0.0015569999814033508},{"timestamp":1742385780000,"open":298,"high":298,"low":297.7,"close":297.9,"volume":0.0010649999603629112},{"timestamp":1742385840000,"open":298,"high":298.3,"low":297.9,"close":298.2,"volume":0.0011520000407472253},{"timestamp":1742385900000,"open":298.1,"high":298.4,"low":298.1,"close":298.4,"volume":0.0011520000407472253},{"timestamp":1742385960000,"open":298.1,"high":298.4,"low":298.1,"close":298.2,"volume":0.00048600000445730984},{"timestamp":1742386020000,"open":298.1,"high":298.1,"low":297.7,"close":297.8,"volume":0.0007019999902695417},{"timestamp":1742386080000,"open":297.6,"high":297.8,"low":297.5,"close":297.5,"volume":0.0007559999939985573},{"timestamp":1742386140000,"open":297.6,"high":297.8,"low":297.6,"close":297.8,"volume":0.00107999995816499},{"timestamp":1742386200000,"open":297.9,"high":298,"low":297.4,"close":297.6,"volume":0.00145800004247576},{"timestamp":1742386260000,"open":297.7,"high":298.2,"low":297.7,"close":298.2,"volume":0.0008009999874047935},{"timestamp":1742386320000,"open":298.3,"high":298.4,"low":298.3,"close":298.4,"volume":0.0003600000054575503},{"timestamp":1742386380000,"open":298.2,"high":298.3,"low":298,"close":298.2,"volume":0.0008839999791234732},{"timestamp":1742386440000,"open":298.1,"high":298.2,"low":298.1,"close":298.1,"volume":0.0003600000054575503},{"timestamp":1742386500000,"open":298.2,"high":298.4,"low":298,"close":298.4,"volume":0.0014130000490695238},{"timestamp":1742386560000,"open":298.3,"high":298.5,"low":298.1,"close":298.3,"volume":0.0007740000146441162},{"timestamp":1742386620000,"open":298.2,"high":298.3,"low":298.1,"close":298.1,"volume":0.00043200000072829425},{"timestamp":1742386680000,"open":298.2,"high":298.2,"low":298,"close":298,"volume":0.0005039999959990382},{"timestamp":1742386740000,"open":298,"high":298,"low":297.3,"close":297.4,"volume":0.0012329999590292573},{"timestamp":1742386800000,"open":297.3,"high":297.3,"low":296.8,"close":296.8,"volume":0.0011520000407472253},{"timestamp":1742386860000,"open":296.7,"high":296.8,"low":296.4,"close":296.7,"volume":0.0017729999963194132},{"timestamp":1742386920000,"open":296.6,"high":296.9,"low":296.5,"close":296.6,"volume":0.0015119999879971147},{"timestamp":1742386980000,"open":296.7,"high":296.7,"low":296.4,"close":296.4,"volume":0.0005579999997280538},{"timestamp":1742387040000,"open":296.3,"high":296.5,"low":296.2,"close":296.5,"volume":0.0005760000203736126},{"timestamp":1742387100000,"open":296.4,"high":296.9,"low":296.4,"close":296.7,"volume":0.0015839999541640282},{"timestamp":1742387160000,"open":296.7,"high":296.8,"low":296.5,"close":296.7,"volume":0.00107999995816499},{"timestamp":1742387220000,"open":296.5,"high":296.6,"low":296.5,"close":296.6,"volume":0.0009180000051856041},{"timestamp":1742387280000,"open":296.6,"high":296.7,"low":296.4,"close":296.5,"volume":0.0007200000109151006},{"timestamp":1742387340000,"open":296.4,"high":296.4,"low":296.2,"close":296.4,"volume":0.0009360000258311629},{"timestamp":1742387400000,"open":296.3,"high":296.4,"low":296,"close":296.4,"volume":0.0008640000014565885},{"timestamp":1742387460000,"open":296.3,"high":296.3,"low":295.9,"close":296.1,"volume":0.0012959999730810523},{"timestamp":1742387520000,"open":296.1,"high":296.5,"low":295.9,"close":296.1,"volume":0.001598999951966107},{"timestamp":1742387580000,"open":296.2,"high":296.4,"low":296.1,"close":296.4,"volume":0.00107999995816499},{"timestamp":1742387640000,"open":296.3,"high":296.4,"low":295.8,"close":295.8,"volume":0.0007200000109151006},{"timestamp":1742387700000,"open":295.8,"high":295.9,"low":295.8,"close":295.9,"volume":0.0002699999895412475},{"timestamp":1742387760000,"open":295.8,"high":295.9,"low":295.1,"close":295.2,"volume":0.0018019999843090773},{"timestamp":1742387820000,"open":295.4,"high":295.4,"low":295.2,"close":295.3,"volume":0.0012959999730810523},{"timestamp":1742387880000,"open":295.4,"high":295.4,"low":294.8,"close":294.9,"volume":0.0016199999954551458},{"timestamp":1742387940000,"open":295,"high":295,"low":294.5,"close":294.7,"volume":0.001142999972216785},{"timestamp":1742388000000,"open":294.8,"high":295.1,"low":294.6,"close":294.7,"volume":0.0026370000559836626},{"timestamp":1742388060000,"open":294.8,"high":294.9,"low":294.5,"close":294.7,"volume":0.0011609999928623438},{"timestamp":1742388120000,"open":294.6,"high":294.9,"low":294.6,"close":294.9,"volume":0.0013429999817162752},{"timestamp":1742388180000,"open":295,"high":295.4,"low":295,"close":295.2,"volume":0.00133200001437217},{"timestamp":1742388240000,"open":295.3,"high":295.4,"low":295.2,"close":295.4,"volume":0.0007019999902695417},{"timestamp":1742388300000,"open":295.4,"high":295.6,"low":295.4,"close":295.5,"volume":0.0007919999770820141},{"timestamp":1742388360000,"open":295.6,"high":295.9,"low":295.6,"close":295.8,"volume":0.00120599998626858},{"timestamp":1742388420000,"open":295.9,"high":295.9,"low":295.7,"close":295.7,"volume":0.001062000053934753},{"timestamp":1742388480000,"open":295.8,"high":296,"low":295.6,"close":295.9,"volume":0.0008640000014565885},{"timestamp":1742388540000,"open":295.9,"high":296.1,"low":295.9,"close":296,"volume":0.0011520000407472253},{"timestamp":1742388600000,"open":296.1,"high":296.1,"low":295.1,"close":295.1,"volume":0.0024979999288916588},{"timestamp":1742388660000,"open":295.2,"high":295.7,"low":294.9,"close":295.6,"volume":0.0019710001070052385},{"timestamp":1742388720000,"open":295.5,"high":295.8,"low":295.5,"close":295.8,"volume":0.001062000053934753},{"timestamp":1742388780000,"open":295.9,"high":296,"low":295.5,"close":296,"volume":0.001171999960206449},{"timestamp":1742388840000,"open":295.9,"high":296.1,"low":295.9,"close":296,"volume":0.0007200000109151006},{"timestamp":1742388900000,"open":296.1,"high":296.4,"low":296,"close":296.3,"volume":0.0011340000201016665},{"timestamp":1742388960000,"open":296.2,"high":296.4,"low":296.2,"close":296.4,"volume":0.0006479999865405262},{"timestamp":1742389020000,"open":296.3,"high":296.5,"low":296.2,"close":296.3,"volume":0.0007919999770820141},{"timestamp":1742389080000,"open":296.4,"high":296.8,"low":296.4,"close":296.8,"volume":0.00043200000072829425},{"timestamp":1742389140000,"open":296.9,"high":297,"low":296.8,"close":296.8,"volume":0.0006479999865405262},{"timestamp":1742389200000,"open":296.7,"high":296.7,"low":296.4,"close":296.5,"volume":0.0008640000014565885},{"timestamp":1742389260000,"open":296.4,"high":296.5,"low":296.1,"close":296.5,"volume":0.0012329999590292573},{"timestamp":1742389320000,"open":296.4,"high":296.7,"low":296.1,"close":296.2,"volume":0.0013920000055804849},{"timestamp":1742389380000,"open":296.3,"high":296.3,"low":295.9,"close":296.1,"volume":0.0008459999808110297},{"timestamp":1742389440000,"open":296.1,"high":296.3,"low":295.9,"close":296.1,"volume":0.0010260000126436353},{"timestamp":1742389500000,"open":296,"high":298.1,"low":295.8,"close":297.2,"volume":0.0031799999997019768},{"timestamp":1742389560000,"open":297.2,"high":297.9,"low":297.2,"close":297.9,"volume":0.0020699999295175076},{"timestamp":1742389620000,"open":298,"high":298.6,"low":297.7,"close":297.7,"volume":0.002957999939098954},{"timestamp":1742389680000,"open":297.6,"high":298.1,"low":297.5,"close":297.6,"volume":0.0022950000129640102},{"timestamp":1742389740000,"open":297.6,"high":298.3,"low":297.6,"close":298.3,"volume":0.0018810000037774444},{"timestamp":1742389800000,"open":298.2,"high":299.3,"low":298.2,"close":299.1,"volume":0.0023219999857246876},{"timestamp":1742389860000,"open":299,"high":299.3,"low":298.8,"close":299.1,"volume":0.0020520000252872705},{"timestamp":1742389920000,"open":299,"high":299.1,"low":298.5,"close":298.7,"volume":0.0021780000533908606},{"timestamp":1742389980000,"open":298.5,"high":298.8,"low":298.2,"close":298.6,"volume":0.001973999897018075},{"timestamp":1742390040000,"open":298.5,"high":298.6,"low":298.1,"close":298.3,"volume":0.001854000031016767},{"timestamp":1742390100000,"open":298.2,"high":299.1,"low":298.2,"close":298.9,"volume":0.0024339999072253704},{"timestamp":1742390160000,"open":299,"high":299.8,"low":298.8,"close":299.7,"volume":0.002727000042796135},{"timestamp":1742390220000,"open":299.6,"high":300.3,"low":299.6,"close":300.1,"volume":0.0025019999593496323},{"timestamp":1742390280000,"open":300.2,"high":300.3,"low":299.3,"close":300,"volume":0.0035860000643879175},{"timestamp":1742390340000,"open":300.1,"high":300.4,"low":299.8,"close":300.2,"volume":0.0023219999857246876},{"timestamp":1742390400000,"open":300.3,"high":300.4,"low":299.3,"close":299.8,"volume":0.00343999988399446},{"timestamp":1742390460000,"open":299.7,"high":300,"low":298.9,"close":299,"volume":0.0034489999525249004},{"timestamp":1742390520000,"open":299.2,"high":299.2,"low":298.1,"close":298.3,"volume":0.003186000045388937},{"timestamp":1742390580000,"open":298.2,"high":299.1,"low":298.1,"close":299,"volume":0.002773999935016036},{"timestamp":1742390640000,"open":298.9,"high":299,"low":298.2,"close":298.5,"volume":0.0018360000103712082},{"timestamp":1742390700000,"open":298.4,"high":298.4,"low":297.8,"close":298.2,"volume":0.0017640000442042947},{"timestamp":1742390760000,"open":298.1,"high":299.1,"low":298,"close":298.8,"volume":0.00291600008495152},{"timestamp":1742390820000,"open":298.7,"high":299.1,"low":298.7,"close":298.9,"volume":0.0014149999478831887},{"timestamp":1742390880000,"open":299,"high":299.2,"low":298.9,"close":299.1,"volume":0.0015839999541640282},{"timestamp":1742390940000,"open":299.2,"high":299.2,"low":298.8,"close":298.8,"volume":0.00120599998626858},{"timestamp":1742391000000,"open":298.7,"high":298.7,"low":297.9,"close":298.3,"volume":0.002633000025525689},{"timestamp":1742391060000,"open":298.5,"high":299.2,"low":298.5,"close":298.7,"volume":0.00291600008495152},{"timestamp":1742391120000,"open":298.5,"high":299.6,"low":298.5,"close":299.2,"volume":0.002555999904870987},{"timestamp":1742391180000,"open":299.3,"high":299.6,"low":298.7,"close":298.7,"volume":0.0033660000190138817},{"timestamp":1742391240000,"open":298.6,"high":298.9,"low":298.3,"close":298.3,"volume":0.0030060000717639923},{"timestamp":1742391300000,"open":298.4,"high":298.9,"low":298.1,"close":298.2,"volume":0.0033569999504834414},{"timestamp":1742391360000,"open":298.2,"high":298.7,"low":297.7,"close":297.7,"volume":0.0023759999312460423},{"timestamp":1742391420000,"open":297.6,"high":297.8,"low":297.1,"close":297.7,"volume":0.0030060000717639923},{"timestamp":1742391480000,"open":297.7,"high":298,"low":297.6,"close":297.8,"volume":0.002015999983996153},{"timestamp":1742391540000,"open":297.9,"high":298,"low":297.6,"close":297.6,"volume":0.0015930000226944685},{"timestamp":1742391600000,"open":297.7,"high":298.1,"low":297.7,"close":298,"volume":0.00241199997253716},{"timestamp":1742391660000,"open":298,"high":298.3,"low":297.9,"close":298.1,"volume":0.0022899999748915434},{"timestamp":1742391720000,"open":298.2,"high":298.4,"low":297.9,"close":298,"volume":0.0020069999154657125},{"timestamp":1742391780000,"open":298,"high":298.1,"low":297.6,"close":297.7,"volume":0.0021959999576210976},{"timestamp":1742391840000,"open":297.6,"high":298,"low":297.6,"close":297.9,"volume":0.001269000000320375},{"timestamp":1742391900000,"open":297.8,"high":299,"low":297.8,"close":298.9,"volume":0.0019079999765381217},{"timestamp":1742391960000,"open":298.8,"high":299.2,"low":298.5,"close":298.9,"volume":0.0022770001087337732},{"timestamp":1742392020000,"open":298.8,"high":299.2,"low":298.7,"close":298.8,"volume":0.0016560000367462635},{"timestamp":1742392080000,"open":298.9,"high":299.5,"low":298.9,"close":299.1,"volume":0.001585999969393015},{"timestamp":1742392140000,"open":299.2,"high":299.4,"low":299,"close":299,"volume":0.0020719999447464943},{"timestamp":1742392200000,"open":299.2,"high":299.2,"low":298.6,"close":298.8,"volume":0.0017640000442042947},{"timestamp":1742392260000,"open":298.8,"high":299.1,"low":297.9,"close":297.9,"volume":0.0025110000278800726},{"timestamp":1742392320000,"open":298.1,"high":298.5,"low":297.9,"close":298.2,"volume":0.0018360000103712082},{"timestamp":1742392380000,"open":298.4,"high":298.5,"low":298,"close":298.3,"volume":0.002503999974578619},{"timestamp":1742392440000,"open":298.4,"high":298.9,"low":298.4,"close":298.8,"volume":0.0009180000051856041},{"timestamp":1742392500000,"open":298.7,"high":299,"low":298.2,"close":298.4,"volume":0.001538999960757792},{"timestamp":1742392560000,"open":298.5,"high":299.2,"low":298.5,"close":299.2,"volume":0.0008280000183731318},{"timestamp":1742392620000,"open":299,"high":299.4,"low":299,"close":299,"volume":0.0007919999770820141},{"timestamp":1742392680000,"open":299.1,"high":299.2,"low":298.7,"close":298.8,"volume":0.0018560000462457538},{"timestamp":1742392740000,"open":298.8,"high":299,"low":298.6,"close":299,"volume":0.0013879999751225114},{"timestamp":1742392800000,"open":299.1,"high":300.1,"low":299.1,"close":299.9,"volume":0.002529999939724803},{"timestamp":1742392860000,"open":300,"high":300.8,"low":300,"close":300.6,"volume":0.0012600000482052565},{"timestamp":1742392920000,"open":300.5,"high":300.7,"low":300.1,"close":300.5,"volume":0.002360000042244792},{"timestamp":1742392980000,"open":300.6,"high":300.8,"low":300.5,"close":300.8,"volume":0.0011759999906644225},{"timestamp":1742393040000,"open":301,"high":301.3,"low":300.9,"close":301,"volume":0.001487000030465424},{"timestamp":1742393100000,"open":300.9,"high":301.3,"low":300.8,"close":301.2,"volume":0.0019079999765381217},{"timestamp":1742393160000,"open":301.3,"high":301.7,"low":300.8,"close":300.9,"volume":0.002853000070899725},{"timestamp":1742393220000,"open":300.8,"high":301.3,"low":300.8,"close":300.9,"volume":0.002486000070348382},{"timestamp":1742393280000,"open":300.8,"high":301,"low":300.7,"close":301,"volume":0.0015750000020489097},{"timestamp":1742393340000,"open":300.9,"high":301.4,"low":300.6,"close":300.7,"volume":0.0022700000554323196},{"timestamp":1742393400000,"open":300.6,"high":300.8,"low":300.3,"close":300.3,"volume":0.001475999946705997},{"timestamp":1742393460000,"open":300.4,"high":300.4,"low":300,"close":300.3,"volume":0.001550000044517219},{"timestamp":1742393520000,"open":300.2,"high":300.3,"low":300,"close":300.2,"volume":0.0010079999919980764},{"timestamp":1742393580000,"open":300.2,"high":300.5,"low":300,"close":300,"volume":0.0016830000095069408},{"timestamp":1742393640000,"open":300.1,"high":300.3,"low":300,"close":300.2,"volume":0.002078999998047948},{"timestamp":1742393700000,"open":300.1,"high":300.7,"low":300.1,"close":300.3,"volume":0.00204299995675683},{"timestamp":1742393760000,"open":300.5,"high":300.7,"low":300.3,"close":300.5,"volume":0.001979999942705035},{"timestamp":1742393820000,"open":300.6,"high":300.6,"low":300.1,"close":300.1,"volume":0.0009360000258311629},{"timestamp":1742393880000,"open":300.2,"high":300.5,"low":300,"close":300,"volume":0.001475999946705997},{"timestamp":1742393940000,"open":299.9,"high":300.5,"low":299.9,"close":300.1,"volume":0.0021510000806301832},{"timestamp":1742394000000,"open":300.3,"high":300.5,"low":299.8,"close":300.2,"volume":0.0011970000341534615},{"timestamp":1742394060000,"open":300.1,"high":300.2,"low":299.8,"close":300.1,"volume":0.0014420000370591879},{"timestamp":1742394120000,"open":299.9,"high":300.2,"low":299.7,"close":299.9,"volume":0.0014400000218302011},{"timestamp":1742394180000,"open":299.8,"high":299.9,"low":299.5,"close":299.5,"volume":0.0016919999616220593},{"timestamp":1742394240000,"open":299.6,"high":299.7,"low":299.5,"close":299.6,"volume":0.0005039999959990382},{"timestamp":1742394300000,"open":299.4,"high":299.9,"low":299.4,"close":299.9,"volume":0.0007019999902695417},{"timestamp":1742394360000,"open":299.8,"high":300,"low":299.5,"close":299.5,"volume":0.0012959999730810523},{"timestamp":1742394420000,"open":299.6,"high":299.6,"low":299.4,"close":299.5,"volume":0.0008640000014565885},{"timestamp":1742394480000,"open":299.4,"high":299.7,"low":299.3,"close":299.5,"volume":0.0017999999690800905},{"timestamp":1742394540000,"open":299.5,"high":299.7,"low":298.4,"close":298.6,"volume":0.0015660000499337912},{"timestamp":1742394600000,"open":298.5,"high":298.7,"low":297.8,"close":298,"volume":0.0030799999367445707},{"timestamp":1742394660000,"open":298.1,"high":298.6,"low":298.1,"close":298.3,"volume":0.0018899999558925629},{"timestamp":1742394720000,"open":298.4,"high":298.9,"low":298.3,"close":298.9,"volume":0.0012240000069141388},{"timestamp":1742394780000,"open":299,"high":299.1,"low":298.9,"close":299.1,"volume":0.0010079999919980764},{"timestamp":1742394840000,"open":299,"high":299,"low":298.6,"close":299,"volume":0.00120599998626858},{"timestamp":1742394900000,"open":298.9,"high":299.1,"low":298.7,"close":298.9,"volume":0.0015839999541640282},{"timestamp":1742394960000,"open":298.9,"high":299,"low":298.7,"close":299,"volume":0.0016599999507889152},{"timestamp":1742395020000,"open":298.9,"high":299.6,"low":298.7,"close":299.5,"volume":0.0015480000292882323},{"timestamp":1742395080000,"open":299.6,"high":300,"low":299.5,"close":299.6,"volume":0.0016919999616220593},{"timestamp":1742395140000,"open":299.7,"high":299.7,"low":299.5,"close":299.6,"volume":0.001998000079765916},{"timestamp":1742395200000,"open":299.7,"high":300,"low":299.7,"close":299.7,"volume":0.0013500000350177288},{"timestamp":1742395260000,"open":299.8,"high":299.8,"low":299.2,"close":299.2,"volume":0.0012600000482052565},{"timestamp":1742395320000,"open":299.3,"high":299.4,"low":299.2,"close":299.3,"volume":0.0015839999541640282},{"timestamp":1742395380000,"open":299.2,"high":299.5,"low":299.1,"close":299.1,"volume":0.0010550000006332994},{"timestamp":1742395440000,"open":299.1,"high":299.3,"low":299.1,"close":299.3,"volume":0.0010710000060498714},{"timestamp":1742395500000,"open":299.2,"high":299.3,"low":298.5,"close":298.8,"volume":0.0023129999171942472},{"timestamp":1742395560000,"open":298.9,"high":298.9,"low":298.5,"close":298.7,"volume":0.0018629999831318855},{"timestamp":1742395620000,"open":298.8,"high":299.2,"low":298.7,"close":299,"volume":0.0021619999315589666},{"timestamp":1742395680000,"open":299.2,"high":299.4,"low":299.1,"close":299.3,"volume":0.001016999944113195},{"timestamp":1742395740000,"open":299.4,"high":299.4,"low":299.3,"close":299.3,"volume":0.0002880000101868063},{"timestamp":1742395800000,"open":299.2,"high":299.3,"low":298.9,"close":299.1,"volume":0.001487000030465424},{"timestamp":1742395860000,"open":299,"high":299.5,"low":299,"close":299.4,"volume":0.001521000056527555},{"timestamp":1742395920000,"open":299.3,"high":299.5,"low":299.2,"close":299.4,"volume":0.00107999995816499},{"timestamp":1742395980000,"open":299.5,"high":299.6,"low":299.2,"close":299.2,"volume":0.0011520000407472253},{"timestamp":1742396040000,"open":299.3,"high":299.4,"low":299,"close":299.1,"volume":0.0017549999756738544},{"timestamp":1742396100000,"open":299.1,"high":299.3,"low":299.1,"close":299.3,"volume":0.0008459999808110297},{"timestamp":1742396160000,"open":299.2,"high":299.3,"low":299.1,"close":299.1,"volume":0.0014400000218302011},{"timestamp":1742396220000,"open":299.1,"high":299.3,"low":299,"close":299.1,"volume":0.0012779999524354935},{"timestamp":1742396280000,"open":299.2,"high":299.4,"low":299.1,"close":299.2,"volume":0.0019259999971836805},{"timestamp":1742396340000,"open":299.1,"high":299.2,"low":299,"close":299,"volume":0.0004949999856762588},{"timestamp":1742396400000,"open":299.1,"high":299.6,"low":298.9,"close":299.4,"volume":0.0015839999541640282},{"timestamp":1742396460000,"open":299.6,"high":299.8,"low":299.4,"close":299.4,"volume":0.0019529999699443579},{"timestamp":1742396520000,"open":299.6,"high":299.7,"low":299.4,"close":299.4,"volume":0.0014220000011846423},{"timestamp":1742396580000,"open":299.5,"high":299.6,"low":299.4,"close":299.6,"volume":0.0009180000051856041},{"timestamp":1742396640000,"open":299.4,"high":299.7,"low":299.4,"close":299.6,"volume":0.00107999995816499},{"timestamp":1742396700000,"open":299.5,"high":300,"low":299.3,"close":299.9,"volume":0.00202700006775558},{"timestamp":1742396760000,"open":300,"high":300.1,"low":299.9,"close":300,"volume":0.0015119999879971147},{"timestamp":1742396820000,"open":300,"high":300.2,"low":300,"close":300,"volume":0.0007040000054985285},{"timestamp":1742396880000,"open":300,"high":300.1,"low":299.9,"close":299.9,"volume":0.0005039999959990382},{"timestamp":1742396940000,"open":299.8,"high":300.1,"low":299.3,"close":299.6,"volume":0.001962000038474798},{"timestamp":1742397000000,"open":299.7,"high":299.8,"low":299.6,"close":299.7,"volume":0.0007740000146441162},{"timestamp":1742397060000,"open":299.8,"high":299.8,"low":299.4,"close":299.4,"volume":0.0006300000241026282},{"timestamp":1742397120000,"open":299.5,"high":299.5,"low":299.2,"close":299.2,"volume":0.0005760000203736126},{"timestamp":1742397180000,"open":299.1,"high":299.2,"low":298.9,"close":299.1,"volume":0.0018720000516623259},{"timestamp":1742397240000,"open":298.9,"high":298.9,"low":298.6,"close":298.6,"volume":0.00044100001105107367},{"timestamp":1742397300000,"open":298.7,"high":298.7,"low":298.3,"close":298.6,"volume":0.001016999944113195},{"timestamp":1742397360000,"open":298.7,"high":298.7,"low":298.5,"close":298.7,"volume":0.0008999999845400453},{"timestamp":1742397420000,"open":298.6,"high":298.6,"low":298,"close":298,"volume":0.0011340000201016665},{"timestamp":1742397480000,"open":298.1,"high":298.1,"low":297.7,"close":297.9,"volume":0.001693999976851046},{"timestamp":1742397540000,"open":297.8,"high":298,"low":297.7,"close":297.7,"volume":0.0011159999994561076},{"timestamp":1742397600000,"open":297.9,"high":298,"low":296.8,"close":297.1,"volume":0.0008800000068731606},{"timestamp":1742397660000,"open":297.2,"high":297.2,"low":295.2,"close":296.2,"volume":0.0024210000410676003},{"timestamp":1742397720000,"open":296.2,"high":296.4,"low":296.1,"close":296.3,"volume":0.0009899999713525176},{"timestamp":1742397780000,"open":296.4,"high":296.5,"low":296.3,"close":296.4,"volume":0.0008640000014565885},{"timestamp":1742397840000,"open":296.5,"high":296.6,"low":296.4,"close":296.4,"volume":0.0005579999997280538},{"timestamp":1742397900000,"open":296.3,"high":296.4,"low":296.3,"close":296.4,"volume":0.00014400000509340316},{"timestamp":1742397960000,"open":296.5,"high":296.6,"low":296.3,"close":296.5,"volume":0.0009720000089146197},{"timestamp":1742398020000,"open":296.6,"high":296.6,"low":296.4,"close":296.5,"volume":0.0010079999919980764},{"timestamp":1742398080000,"open":296.6,"high":296.6,"low":296.3,"close":296.4,"volume":0.0007919999770820141},{"timestamp":1742398140000,"open":296.5,"high":296.5,"low":296.3,"close":296.3,"volume":0.0005760000203736126},{"timestamp":1742398200000,"open":296.4,"high":296.6,"low":296.4,"close":296.5,"volume":0.0012959999730810523},{"timestamp":1742398260000,"open":296.4,"high":296.7,"low":296.3,"close":296.6,"volume":0.0011520000407472253},{"timestamp":1742398320000,"open":296.7,"high":297.4,"low":296.6,"close":297.4,"volume":0.0015300000086426735},{"timestamp":1742398380000,"open":297.3,"high":297.5,"low":297.2,"close":297.4,"volume":0.0023240000009536743},{"timestamp":1742398440000,"open":297.3,"high":297.4,"low":297.1,"close":297.3,"volume":0.0007919999770820141},{"timestamp":1742398500000,"open":297.2,"high":297.3,"low":297.1,"close":297.2,"volume":0.0007740000146441162},{"timestamp":1742398560000,"open":297.1,"high":297.5,"low":297.1,"close":297.4,"volume":0.0009449999779462814},{"timestamp":1742398620000,"open":297.5,"high":297.5,"low":296.9,"close":296.9,"volume":0.0015300000086426735},{"timestamp":1742398680000,"open":297,"high":297.4,"low":296.8,"close":297.2,"volume":0.0015539999585598707},{"timestamp":1742398740000,"open":297.3,"high":297.4,"low":297,"close":297,"volume":0.0009899999713525176},{"timestamp":1742398800000,"open":297.2,"high":297.4,"low":297.1,"close":297.4,"volume":0.0007740000146441162},{"timestamp":1742398860000,"open":297.3,"high":297.4,"low":297.2,"close":297.2,"volume":0.0009899999713525176},{"timestamp":1742398920000,"open":297.3,"high":297.8,"low":297.3,"close":297.7,"volume":0.0015660000499337912},{"timestamp":1742398980000,"open":297.6,"high":297.8,"low":297.6,"close":297.7,"volume":0.0011520000407472253},{"timestamp":1742399040000,"open":297.5,"high":297.7,"low":297.4,"close":297.4,"volume":0.0010710000060498714},{"timestamp":1742399100000,"open":297.6,"high":297.9,"low":297.6,"close":297.8,"volume":0.0011159999994561076},{"timestamp":1742399160000,"open":297.7,"high":297.8,"low":297.6,"close":297.6,"volume":0.0007919999770820141},{"timestamp":1742399220000,"open":297.7,"high":297.9,"low":297.5,"close":297.8,"volume":0.0014779999619349837},{"timestamp":1742399280000,"open":297.9,"high":298,"low":297.7,"close":297.8,"volume":0.0014489999739453197},{"timestamp":1742399340000,"open":297.9,"high":298.1,"low":297.9,"close":298,"volume":0.0005760000203736126},{"timestamp":1742399400000,"open":298.1,"high":298.3,"low":297.5,"close":298,"volume":0.0018240000354126096},{"timestamp":1742399460000,"open":298.1,"high":298.3,"low":298,"close":298.1,"volume":0.0009740000241436064},{"timestamp":1742399520000,"open":297.9,"high":298.1,"low":297.8,"close":298.1,"volume":0.00133200001437217},{"timestamp":1742399580000,"open":298,"high":298.1,"low":297.8,"close":297.8,"volume":0.0016380000161007047},{"timestamp":1742399640000,"open":297.9,"high":298.3,"low":297.8,"close":298.2,"volume":0.0007200000109151006},{"timestamp":1742399700000,"open":298.1,"high":298.3,"low":298,"close":298,"volume":0.0012240000069141388},{"timestamp":1742399760000,"open":298.1,"high":298.2,"low":298,"close":298.1,"volume":0.00048600000445730984},{"timestamp":1742399820000,"open":298,"high":298.1,"low":298,"close":298.1,"volume":0.0006479999865405262},{"timestamp":1742399880000,"open":298.1,"high":298.1,"low":297.7,"close":297.7,"volume":0.00107999995816499},{"timestamp":1742399940000,"open":297.8,"high":297.8,"low":297.4,"close":297.6,"volume":0.0013770000077784061},{"timestamp":1742400000000,"open":297.7,"high":297.9,"low":297.5,"close":297.7,"volume":0.0012779999524354935},{"timestamp":1742400060000,"open":297.6,"high":297.7,"low":297.5,"close":297.6,"volume":0.0014939999673515558},{"timestamp":1742400120000,"open":297.3,"high":297.6,"low":297.1,"close":297.1,"volume":0.001664999988861382},{"timestamp":1742400180000,"open":297.3,"high":297.3,"low":296.8,"close":297,"volume":0.0010890000266954303},{"timestamp":1742400240000,"open":296.9,"high":297.1,"low":296.9,"close":297.1,"volume":0.0009180000051856041},{"timestamp":1742400300000,"open":297,"high":297.1,"low":297,"close":297,"volume":0.0008640000014565885},{"timestamp":1742400360000,"open":297.1,"high":297.2,"low":297,"close":297.1,"volume":0.00107999995816499},{"timestamp":1742400420000,"open":297.1,"high":297.1,"low":296.8,"close":296.8,"volume":0.0006479999865405262},{"timestamp":1742400480000,"open":296.9,"high":297.2,"low":296.8,"close":297.2,"volume":0.0007740000146441162},{"timestamp":1742400540000,"open":297.3,"high":297.5,"low":297.3,"close":297.3,"volume":0.0005039999959990382},{"timestamp":1742400600000,"open":297.4,"high":297.4,"low":297.2,"close":297.2,"volume":0.0013500000350177288},{"timestamp":1742400660000,"open":297.3,"high":297.3,"low":297.2,"close":297.2,"volume":0.0006479999865405262},{"timestamp":1742400720000,"open":297.2,"high":297.3,"low":296.7,"close":296.8,"volume":0.0007110000005923212},{"timestamp":1742400780000,"open":296.8,"high":296.8,"low":296.6,"close":296.8,"volume":0.0009180000051856041},{"timestamp":1742400840000,"open":296.8,"high":296.9,"low":296.7,"close":296.7,"volume":0.0006479999865405262},{"timestamp":1742400900000,"open":296.5,"high":296.5,"low":296.2,"close":296.5,"volume":0.0008640000014565885},{"timestamp":1742400960000,"open":296.4,"high":296.6,"low":296.3,"close":296.3,"volume":0.000999000039882958},{"timestamp":1742401020000,"open":296.4,"high":296.4,"low":296.3,"close":296.3,"volume":0.0002880000101868063},{"timestamp":1742401080000,"open":296.3,"high":296.4,"low":296.1,"close":296.4,"volume":0.0005939999828115106},{"timestamp":1742401140000,"open":296.5,"high":296.7,"low":296.5,"close":296.7,"volume":0.0010860000038519502},{"timestamp":1742401200000,"open":296.6,"high":296.9,"low":296.5,"close":296.8,"volume":0.0006300000241026282},{"timestamp":1742401260000,"open":296.9,"high":296.9,"low":296.7,"close":296.9,"volume":0.0005039999959990382},{"timestamp":1742401320000,"open":296.9,"high":297.1,"low":296.9,"close":297.1,"volume":0.0007919999770820141},{"timestamp":1742401380000,"open":297,"high":297.4,"low":297,"close":297.3,"volume":0.0008459999808110297},{"timestamp":1742401440000,"open":297.3,"high":297.3,"low":296.8,"close":296.9,"volume":0.0016959999920800328},{"timestamp":1742401500000,"open":297,"high":297,"low":296.3,"close":296.9,"volume":0.0015030000358819962},{"timestamp":1742401560000,"open":296.8,"high":297,"low":296.7,"close":296.9,"volume":0.0008459999808110297},{"timestamp":1742401620000,"open":297,"high":297.1,"low":296.9,"close":297.1,"volume":0.0009210000280290842},{"timestamp":1742401680000,"open":297,"high":297.1,"low":296.9,"close":297,"volume":0.0012240000069141388},{"timestamp":1742401740000,"open":297.1,"high":297.4,"low":297,"close":297.3,"volume":0.0010079999919980764},{"timestamp":1742401800000,"open":297.4,"high":297.4,"low":297.2,"close":297.2,"volume":0.0014400000218302011},{"timestamp":1742401860000,"open":297.2,"high":297.2,"low":297.1,"close":297.2,"volume":0.0006479999865405262},{"timestamp":1742401920000,"open":297.3,"high":297.4,"low":297.2,"close":297.4,"volume":0.00043200000072829425},{"timestamp":1742401980000,"open":297.6,"high":297.6,"low":297.4,"close":297.4,"volume":0.0005760000203736126},{"timestamp":1742402040000,"open":297.3,"high":297.6,"low":297.3,"close":297.4,"volume":0.0005039999959990382},{"timestamp":1742402100000,"open":297.6,"high":297.6,"low":297.4,"close":297.4,"volume":0.0006479999865405262},{"timestamp":1742402160000,"open":297.3,"high":297.4,"low":297.3,"close":297.4,"volume":0.0002880000101868063},{"timestamp":1742402220000,"open":297.4,"high":297.4,"low":297,"close":297,"volume":0.0011520000407472253},{"timestamp":1742402280000,"open":297.1,"high":297.1,"low":297,"close":297,"volume":0.00043200000072829425},{"timestamp":1742402340000,"open":297.1,"high":297.2,"low":296.8,"close":296.9,"volume":0.0008459999808110297},{"timestamp":1742402400000,"open":296.7,"high":297.2,"low":296.7,"close":297.2,"volume":0.0009360000258311629},{"timestamp":1742402460000,"open":297.4,"high":297.4,"low":297.1,"close":297.4,"volume":0.0009180000051856041},{"timestamp":1742402520000,"open":297.4,"high":297.5,"low":297.4,"close":297.4,"volume":0.00048600000445730984},{"timestamp":1742402580000,"open":297.4,"high":297.4,"low":297.2,"close":297.2,"volume":0.0007919999770820141},{"timestamp":1742402640000,"open":297,"high":297.3,"low":297,"close":297.3,"volume":0.0005039999959990382},{"timestamp":1742402700000,"open":297.4,"high":297.5,"low":297.1,"close":297.2,"volume":0.0007200000109151006},{"timestamp":1742402760000,"open":297.2,"high":297.5,"low":297.2,"close":297.5,"volume":0.00048600000445730984},{"timestamp":1742402820000,"open":297.4,"high":297.8,"low":297.4,"close":297.7,"volume":0.0008999999845400453},{"timestamp":1742402880000,"open":297.7,"high":297.8,"low":297.6,"close":297.7,"volume":0.0006479999865405262},{"timestamp":1742402940000,"open":297.8,"high":297.8,"low":297.5,"close":297.5,"volume":0.00037799999699927866},{"timestamp":1742403000000,"open":297.5,"high":297.6,"low":297.3,"close":297.3,"volume":0.0008459999808110297},{"timestamp":1742403060000,"open":297.6,"high":297.6,"low":297.3,"close":297.4,"volume":0.00107999995816499},{"timestamp":1742403120000,"open":297.3,"high":297.7,"low":297.3,"close":297.7,"volume":0.0005039999959990382},{"timestamp":1742403180000,"open":297.8,"high":297.9,"low":297.8,"close":297.9,"volume":0.00046800001291558146},{"timestamp":1742403240000,"open":297.8,"high":298.1,"low":297.8,"close":298,"volume":0.0007200000109151006},{"timestamp":1742403300000,"open":298.1,"high":298.1,"low":297.8,"close":297.9,"volume":0.0007200000109151006},{"timestamp":1742403360000,"open":297.8,"high":298,"low":297.7,"close":297.8,"volume":0.0012329999590292573},{"timestamp":1742403420000,"open":297.9,"high":298,"low":297.8,"close":298,"volume":0.001062000053934753},{"timestamp":1742403480000,"open":298,"high":298,"low":297.9,"close":297.9,"volume":0.0002880000101868063},{"timestamp":1742403540000,"open":298,"high":298,"low":297.9,"close":297.9,"volume":0.00014400000509340316},{"timestamp":1742403600000,"open":298,"high":298.1,"low":297.9,"close":298.1,"volume":0.0003600000054575503},{"timestamp":1742403660000,"open":297.9,"high":298.1,"low":297.8,"close":297.9,"volume":0.0011180000146850944},{"timestamp":1742403720000,"open":297.8,"high":297.9,"low":297.5,"close":297.5,"volume":0.00048600000445730984},{"timestamp":1742403780000,"open":297.5,"high":298.1,"low":297.5,"close":298,"volume":0.0010529999854043126},{"timestamp":1742403840000,"open":297.8,"high":297.8,"low":297.6,"close":297.8,"volume":0.0002699999895412475},{"timestamp":1742403900000,"open":297.9,"high":298,"low":297.8,"close":297.9,"volume":0.0007220000261440873},{"timestamp":1742403960000,"open":297.9,"high":297.9,"low":297.7,"close":297.9,"volume":0.0006120000034570694},{"timestamp":1742404020000,"open":297.8,"high":297.9,"low":297.8,"close":297.8,"volume":0.00019799999427050352},{"timestamp":1742404080000,"open":297.7,"high":297.8,"low":297.7,"close":297.7,"volume":0.0003060000017285347},{"timestamp":1742404140000,"open":297.6,"high":297.6,"low":297.4,"close":297.5,"volume":0.00043200000072829425},{"timestamp":1742404200000,"open":297.4,"high":297.7,"low":297.4,"close":297.6,"volume":0.0005039999959990382},{"timestamp":1742404260000,"open":297.7,"high":297.7,"low":297.4,"close":297.5,"volume":0.0005419999943114817},{"timestamp":1742404320000,"open":297.5,"high":297.7,"low":297.3,"close":297.3,"volume":0.0008820000221021473},{"timestamp":1742404380000,"open":297.4,"high":297.4,"low":297.2,"close":297.3,"volume":0.0004079999926034361},{"timestamp":1742404440000,"open":297.2,"high":297.3,"low":297.1,"close":297.2,"volume":0.0006389999762177467},{"timestamp":1742404500000,"open":297.2,"high":297.3,"low":297,"close":297.3,"volume":0.001044000033289194},{"timestamp":1742404560000,"open":297.2,"high":297.4,"low":297.2,"close":297.4,"volume":0.0007200000109151006},{"timestamp":1742404620000,"open":297.3,"high":297.6,"low":297.3,"close":297.6,"volume":0.0008159999852068722},{"timestamp":1742404680000,"open":297.4,"high":297.7,"low":297.4,"close":297.6,"volume":0.0013340000296011567},{"timestamp":1742404740000,"open":297.8,"high":297.8,"low":297.7,"close":297.7,"volume":0.0006479999865405262},{"timestamp":1742404800000,"open":297.6,"high":297.7,"low":297.5,"close":297.6,"volume":0.0005039999959990382},{"timestamp":1742404860000,"open":297.5,"high":297.7,"low":297.4,"close":297.4,"volume":0.0009449999779462814},{"timestamp":1742404920000,"open":297.3,"high":297.5,"low":297.2,"close":297.2,"volume":0.0009360000258311629},{"timestamp":1742404980000,"open":297.4,"high":297.4,"low":297.2,"close":297.3,"volume":0.0002880000101868063},{"timestamp":1742405040000,"open":297.3,"high":297.4,"low":297.2,"close":297.3,"volume":0.00044100001105107367},{"timestamp":1742405100000,"open":297.3,"high":297.5,"low":297.1,"close":297.3,"volume":0.0004140000091865659},{"timestamp":1742405160000,"open":297.2,"high":297.2,"low":296.9,"close":297.2,"volume":0.0005039999959990382},{"timestamp":1742405220000,"open":297.1,"high":297.1,"low":297.1,"close":297.1,"volume":0.00007200000254670158},{"timestamp":1742405280000,"open":297,"high":297,"low":296.9,"close":297,"volume":0.0005760000203736126},{"timestamp":1742405340000,"open":297,"high":297.1,"low":296.8,"close":297,"volume":0.0005760000203736126},{"timestamp":1742405400000,"open":297.1,"high":297.1,"low":296.8,"close":296.8,"volume":0.0005760000203736126},{"timestamp":1742405460000,"open":296.7,"high":296.7,"low":296.4,"close":296.4,"volume":0.0009360000258311629},{"timestamp":1742405520000,"open":296.4,"high":296.4,"low":295.9,"close":296.1,"volume":0.0007740000146441162},{"timestamp":1742405580000,"open":296,"high":296,"low":295.5,"close":295.7,"volume":0.00107999995816499},{"timestamp":1742405640000,"open":295.6,"high":295.9,"low":295.6,"close":295.7,"volume":0.0006840000278316438},{"timestamp":1742405700000,"open":295.7,"high":296,"low":295.6,"close":295.6,"volume":0.002107999986037612},{"timestamp":1742405760000,"open":295.7,"high":296,"low":295.4,"close":295.9,"volume":0.0028890001121908426},{"timestamp":1742405820000,"open":295.9,"high":296.2,"low":295.6,"close":295.9,"volume":0.0016670000040903687},{"timestamp":1742405880000,"open":295.8,"high":296.2,"low":295.6,"close":296,"volume":0.0014400000218302011},{"timestamp":1742405940000,"open":296.1,"high":296.2,"low":295.9,"close":295.9,"volume":0.00120599998626858},{"timestamp":1742406000000,"open":295.8,"high":297,"low":295.4,"close":296.4,"volume":0.0031880000606179237},{"timestamp":1742406060000,"open":296.5,"high":296.6,"low":295.7,"close":295.8,"volume":0.0015569999814033508},{"timestamp":1742406120000,"open":295.9,"high":296.2,"low":295.7,"close":295.8,"volume":0.0019529999699443579},{"timestamp":1742406180000,"open":295.9,"high":295.9,"low":295.5,"close":295.7,"volume":0.0014939999673515558},{"timestamp":1742406240000,"open":295.9,"high":295.9,"low":295.4,"close":295.5,"volume":0.00133200001437217},{"timestamp":1742406300000,"open":295.4,"high":295.7,"low":295.2,"close":295.7,"volume":0.0015660000499337912},{"timestamp":1742406360000,"open":295.8,"high":296,"low":295.6,"close":295.7,"volume":0.0014039999805390835},{"timestamp":1742406420000,"open":295.6,"high":295.8,"low":295.6,"close":295.8,"volume":0.00107999995816499},{"timestamp":1742406480000,"open":295.7,"high":296,"low":295.7,"close":295.8,"volume":0.0010079999919980764},{"timestamp":1742406540000,"open":295.9,"high":296.1,"low":295.7,"close":296,"volume":0.0007919999770820141},{"timestamp":1742406600000,"open":295.9,"high":296.2,"low":295.9,"close":296.1,"volume":0.0008640000014565885},{"timestamp":1742406660000,"open":296.1,"high":296.4,"low":296.1,"close":296.4,"volume":0.0017819999484345317},{"timestamp":1742406720000,"open":296.2,"high":296.3,"low":296.1,"close":296.3,"volume":0.0006929999799467623},{"timestamp":1742406780000,"open":296.2,"high":296.4,"low":296.2,"close":296.4,"volume":0.00021600000036414713},{"timestamp":1742406840000,"open":296.4,"high":296.5,"low":296.2,"close":296.3,"volume":0.0005849999724887311},{"timestamp":1742406900000,"open":296.4,"high":296.5,"low":296.1,"close":296.1,"volume":0.0005760000203736126},{"timestamp":1742406960000,"open":296.2,"high":296.2,"low":296,"close":296.2,"volume":0.0005039999959990382},{"timestamp":1742407020000,"open":296.3,"high":296.3,"low":295.8,"close":295.8,"volume":0.0006000000284984708},{"timestamp":1742407080000,"open":295.9,"high":296,"low":295.4,"close":295.9,"volume":0.0015689999563619494},{"timestamp":1742407140000,"open":295.8,"high":296,"low":295.8,"close":296,"volume":0.0003420000139158219},{"timestamp":1742407200000,"open":296,"high":299.7,"low":295.3,"close":298.1,"volume":0.013945999555289745},{"timestamp":1742407260000,"open":298,"high":298.3,"low":296.7,"close":297.2,"volume":0.007814000360667706},{"timestamp":1742407320000,"open":297.2,"high":297.4,"low":296.4,"close":296.7,"volume":0.004131000023335218},{"timestamp":1742407380000,"open":296.6,"high":297.5,"low":296.4,"close":296.8,"volume":0.004259000066667795},{"timestamp":1742407440000,"open":296.9,"high":297,"low":296.4,"close":296.4,"volume":0.003005000064149499},{"timestamp":1742407500000,"open":296.3,"high":296.3,"low":295.3,"close":295.7,"volume":0.003496000077575445},{"timestamp":1742407560000,"open":295.6,"high":295.7,"low":294.3,"close":294.4,"volume":0.0029700000304728746},{"timestamp":1742407620000,"open":294.5,"high":294.9,"low":294,"close":294.8,"volume":0.0032099999953061342},{"timestamp":1742407680000,"open":294.7,"high":295.5,"low":294.3,"close":294.9,"volume":0.0031999999191612005},{"timestamp":1742407740000,"open":294.9,"high":295.8,"low":294.9,"close":295.7,"volume":0.002647999906912446},{"timestamp":1742407800000,"open":295.9,"high":296.6,"low":295.7,"close":296.5,"volume":0.002520000096410513},{"timestamp":1742407860000,"open":296.7,"high":296.9,"low":296.5,"close":296.5,"volume":0.0027940000873059034},{"timestamp":1742407920000,"open":296.5,"high":297.1,"low":296.4,"close":296.8,"volume":0.0028099999763071537},{"timestamp":1742407980000,"open":296.8,"high":297,"low":296.5,"close":296.6,"volume":0.0020699999295175076},{"timestamp":1742408040000,"open":296.5,"high":296.7,"low":296.4,"close":296.6,"volume":0.0018449999624863267},{"timestamp":1742408100000,"open":296.5,"high":297.2,"low":296.5,"close":297.2,"volume":0.0016759999562054873},{"timestamp":1742408160000,"open":297.1,"high":297.4,"low":296.7,"close":297.2,"volume":0.0017010000301524997},{"timestamp":1742408220000,"open":297.1,"high":297.2,"low":296.8,"close":296.9,"volume":0.0017999999690800905},{"timestamp":1742408280000,"open":296.8,"high":297,"low":296.7,"close":296.8,"volume":0.002423000056296587},{"timestamp":1742408340000,"open":296.8,"high":296.9,"low":296.2,"close":296.3,"volume":0.0020699999295175076},{"timestamp":1742408400000,"open":296.2,"high":296.2,"low":295.5,"close":295.5,"volume":0.0028979999478906393},{"timestamp":1742408460000,"open":295.7,"high":295.7,"low":295.2,"close":295.7,"volume":0.001664999988861382},{"timestamp":1742408520000,"open":295.6,"high":296.2,"low":295.6,"close":296.2,"volume":0.0027179999742656946},{"timestamp":1742408580000,"open":296.2,"high":296.2,"low":295.9,"close":296,"volume":0.0018360000103712082},{"timestamp":1742408640000,"open":296,"high":296,"low":295.6,"close":295.7,"volume":0.0012240000069141388},{"timestamp":1742408700000,"open":295.6,"high":295.9,"low":295.5,"close":295.7,"volume":0.002142000012099743},{"timestamp":1742408760000,"open":295.8,"high":295.8,"low":295.1,"close":295.3,"volume":0.0014220000011846423},{"timestamp":1742408820000,"open":295.2,"high":295.7,"low":295.2,"close":295.7,"volume":0.0019440000178292394},{"timestamp":1742408880000,"open":295.8,"high":295.8,"low":295.1,"close":295.2,"volume":0.00133200001437217},{"timestamp":1742408940000,"open":295.1,"high":295.1,"low":294.9,"close":294.9,"volume":0.0006479999865405262},{"timestamp":1742409000000,"open":295,"high":295.6,"low":295,"close":295.3,"volume":0.0019529999699443579},{"timestamp":1742409060000,"open":295.4,"high":296.3,"low":295.2,"close":296.2,"volume":0.0019529999699443579},{"timestamp":1742409120000,"open":296.3,"high":296.5,"low":296.1,"close":296.5,"volume":0.001728000002913177},{"timestamp":1742409180000,"open":296.5,"high":296.5,"low":296,"close":296,"volume":0.0020069999154657125},{"timestamp":1742409240000,"open":295.9,"high":296,"low":295.4,"close":295.5,"volume":0.0016919999616220593},{"timestamp":1742409300000,"open":295.6,"high":295.8,"low":295.4,"close":295.4,"volume":0.0014939999673515558},{"timestamp":1742409360000,"open":295.5,"high":295.5,"low":295.2,"close":295.2,"volume":0.0015119999879971147},{"timestamp":1742409420000,"open":295.2,"high":295.5,"low":295.2,"close":295.5,"volume":0.0014939999673515558},{"timestamp":1742409480000,"open":295.3,"high":295.5,"low":294.9,"close":295.1,"volume":0.0013699999544769526},{"timestamp":1742409540000,"open":295,"high":295.2,"low":294.8,"close":295,"volume":0.0017369999550282955},{"timestamp":1742409600000,"open":294.9,"high":295,"low":294.6,"close":294.7,"volume":0.00241199997253716},{"timestamp":1742409660000,"open":294.8,"high":295.1,"low":294.5,"close":294.9,"volume":0.0014489999739453197},{"timestamp":1742409720000,"open":294.9,"high":295.1,"low":294.5,"close":295,"volume":0.0029879999347031116},{"timestamp":1742409780000,"open":295.1,"high":295.1,"low":294.9,"close":295,"volume":0.00215999991632998},{"timestamp":1742409840000,"open":295,"high":295.2,"low":294.9,"close":295.1,"volume":0.0016560000367462635},{"timestamp":1742409900000,"open":295.2,"high":295.5,"low":295.1,"close":295.2,"volume":0.0024659999180585146},{"timestamp":1742409960000,"open":295.3,"high":295.4,"low":295,"close":295.2,"volume":0.0017819999484345317},{"timestamp":1742410020000,"open":295.3,"high":295.3,"low":295.1,"close":295.2,"volume":0.0007200000109151006},{"timestamp":1742410080000,"open":295.3,"high":295.5,"low":295.1,"close":295.4,"volume":0.0023759999312460423},{"timestamp":1742410140000,"open":295.5,"high":295.7,"low":295.5,"close":295.6,"volume":0.0016560000367462635},{"timestamp":1742410200000,"open":295.7,"high":295.7,"low":295.5,"close":295.7,"volume":0.0020699999295175076},{"timestamp":1742410260000,"open":295.6,"high":295.8,"low":295.6,"close":295.8,"volume":0.00120599998626858},{"timestamp":1742410320000,"open":295.9,"high":296.4,"low":295.9,"close":296.2,"volume":0.0009899999713525176},{"timestamp":1742410380000,"open":296.4,"high":297.3,"low":296.3,"close":297.3,"volume":0.0026839999482035637},{"timestamp":1742410440000,"open":297.4,"high":297.4,"low":296.9,"close":297.2,"volume":0.0022410000674426556},{"timestamp":1742410500000,"open":296.9,"high":297.8,"low":296.9,"close":297.8,"volume":0.003123000031337142},{"timestamp":1742410560000,"open":297.7,"high":298.5,"low":297.7,"close":298.3,"volume":0.0028890001121908426},{"timestamp":1742410620000,"open":298.4,"high":298.8,"low":298.2,"close":298.7,"volume":0.0028639999218285084},{"timestamp":1742410680000,"open":298.8,"high":298.9,"low":298.6,"close":298.8,"volume":0.0015119999879971147},{"timestamp":1742410740000,"open":298.8,"high":299.1,"low":298.5,"close":298.5,"volume":0.0010740000288933516},{"timestamp":1742410800000,"open":298.6,"high":299.2,"low":298.5,"close":298.9,"volume":0.0031030001118779182},{"timestamp":1742410860000,"open":298.8,"high":298.9,"low":298.6,"close":298.6,"volume":0.0013680000556632876},{"timestamp":1742410920000,"open":298.3,"high":298.7,"low":298.3,"close":298.5,"volume":0.002583000110462308},{"timestamp":1742410980000,"open":298.6,"high":298.6,"low":297.9,"close":298.2,"volume":0.002933999989181757},{"timestamp":1742411040000,"open":298.3,"high":298.7,"low":298,"close":298,"volume":0.00241199997253716},{"timestamp":1742411100000,"open":297.9,"high":298.5,"low":297.3,"close":298.3,"volume":0.002317999955266714},{"timestamp":1742411160000,"open":298.5,"high":299.2,"low":298.3,"close":299.2,"volume":0.001791000016964972},{"timestamp":1742411220000,"open":299.4,"high":299.6,"low":299.3,"close":299.5,"volume":0.0013680000556632876},{"timestamp":1742411280000,"open":299.7,"high":300,"low":299.6,"close":300,"volume":0.001854000031016767},{"timestamp":1742411340000,"open":300.1,"high":300.5,"low":300,"close":300.2,"volume":0.001917000045068562},{"timestamp":1742411400000,"open":300.2,"high":300.5,"low":299.8,"close":299.8,"volume":0.0019079999765381217},{"timestamp":1742411460000,"open":299.9,"high":300.3,"low":299.6,"close":299.6,"volume":0.002704000100493431},{"timestamp":1742411520000,"open":299.7,"high":299.8,"low":299.2,"close":299.6,"volume":0.0017480000387877226},{"timestamp":1742411580000,"open":299.5,"high":299.8,"low":299.3,"close":299.7,"volume":0.0016599999507889152},{"timestamp":1742411640000,"open":299.8,"high":300.2,"low":299.7,"close":300.2,"volume":0.0014939999673515558},{"timestamp":1742411700000,"open":300.1,"high":300.2,"low":299.9,"close":300,"volume":0.0011399999493733048},{"timestamp":1742411760000,"open":300.2,"high":300.3,"low":299.9,"close":300.1,"volume":0.001062000053934753},{"timestamp":1742411820000,"open":300.1,"high":300.1,"low":299.8,"close":299.8,"volume":0.001962000038474798},{"timestamp":1742411880000,"open":299.7,"high":300.1,"low":299.6,"close":299.7,"volume":0.002090000081807375},{"timestamp":1742411940000,"open":299.6,"high":300.2,"low":299.6,"close":300.1,"volume":0.001854000031016767},{"timestamp":1742412000000,"open":300,"high":300.1,"low":299.1,"close":299.1,"volume":0.0015119999879971147},{"timestamp":1742412060000,"open":299,"high":299,"low":298.3,"close":298.5,"volume":0.002015999983996153},{"timestamp":1742412120000,"open":298.6,"high":298.7,"low":298,"close":298.3,"volume":0.0013229999458417296},{"timestamp":1742412180000,"open":298.3,"high":298.3,"low":297.6,"close":298,"volume":0.001934999949298799},{"timestamp":1742412240000,"open":297.9,"high":298,"low":297.6,"close":297.7,"volume":0.0015119999879971147},{"timestamp":1742412300000,"open":297.7,"high":298,"low":297.5,"close":297.9,"volume":0.0012779999524354935},{"timestamp":1742412360000,"open":297.9,"high":297.9,"low":297.3,"close":297.4,"volume":0.0019259999971836805},{"timestamp":1742412420000,"open":297.4,"high":297.4,"low":296.4,"close":296.8,"volume":0.0015589999966323376},{"timestamp":1742412480000,"open":296.9,"high":297.3,"low":296.7,"close":296.8,"volume":0.0017460000235587358},{"timestamp":1742412540000,"open":296.8,"high":297.2,"low":296.7,"close":297.1,"volume":0.00215999991632998},{"timestamp":1742412600000,"open":297,"high":297.3,"low":296.8,"close":297.3,"volume":0.002836999949067831},{"timestamp":1742412660000,"open":297.2,"high":297.8,"low":297.2,"close":297.5,"volume":0.002142000012099743},{"timestamp":1742412720000,"open":297.6,"high":298,"low":297.4,"close":298,"volume":0.001521000056527555},{"timestamp":1742412780000,"open":297.8,"high":298.3,"low":297.8,"close":298.2,"volume":0.0012959999730810523},{"timestamp":1742412840000,"open":298.3,"high":298.3,"low":297.8,"close":298.1,"volume":0.0028800000436604023},{"timestamp":1742412900000,"open":298,"high":298.3,"low":297.6,"close":297.7,"volume":0.002882000058889389},{"timestamp":1742412960000,"open":297.7,"high":298.3,"low":297.7,"close":298.1,"volume":0.002520000096410513},{"timestamp":1742413020000,"open":298.1,"high":298.2,"low":297.6,"close":297.7,"volume":0.0017819999484345317},{"timestamp":1742413080000,"open":297.8,"high":298.5,"low":297.7,"close":298.4,"volume":0.0013680000556632876},{"timestamp":1742413140000,"open":298.3,"high":298.4,"low":298,"close":298,"volume":0.0012779999524354935},{"timestamp":1742413200000,"open":298,"high":298.5,"low":298,"close":298.4,"volume":0.0015480000292882323},{"timestamp":1742413260000,"open":298.5,"high":298.8,"low":298.3,"close":298.7,"volume":0.0015689999563619494},{"timestamp":1742413320000,"open":298.8,"high":298.9,"low":298.6,"close":298.7,"volume":0.0016919999616220593},{"timestamp":1742413380000,"open":298.8,"high":298.9,"low":298.3,"close":298.4,"volume":0.0011699999449774623},{"timestamp":1742413440000,"open":298.5,"high":298.7,"low":298.4,"close":298.7,"volume":0.0013050000416114926},{"timestamp":1742413500000,"open":298.6,"high":298.9,"low":298.6,"close":298.8,"volume":0.0014220000011846423},{"timestamp":1742413560000,"open":298.7,"high":298.8,"low":298.2,"close":298.7,"volume":0.0016380000161007047},{"timestamp":1742413620000,"open":298.6,"high":299,"low":298.6,"close":299,"volume":0.0011520000407472253},{"timestamp":1742413680000,"open":298.9,"high":299,"low":298.7,"close":298.9,"volume":0.0012870000209659338},{"timestamp":1742413740000,"open":298.9,"high":298.9,"low":298.5,"close":298.6,"volume":0.0020699999295175076},{"timestamp":1742413800000,"open":298.3,"high":298.3,"low":297.8,"close":298,"volume":0.0018360000103712082},{"timestamp":1742413860000,"open":298.1,"high":298.5,"low":297.9,"close":298.4,"volume":0.0013680000556632876},{"timestamp":1742413920000,"open":298.5,"high":298.7,"low":298.4,"close":298.4,"volume":0.0010079999919980764},{"timestamp":1742413980000,"open":298.5,"high":299,"low":298.4,"close":298.9,"volume":0.00107999995816499},{"timestamp":1742414040000,"open":298.8,"high":298.9,"low":298.7,"close":298.7,"volume":0.0002880000101868063},{"timestamp":1742414100000,"open":298.6,"high":298.6,"low":298.3,"close":298.4,"volume":0.0009360000258311629},{"timestamp":1742414160000,"open":298.4,"high":298.5,"low":298.3,"close":298.5,"volume":0.0012959999730810523},{"timestamp":1742414220000,"open":298.5,"high":298.7,"low":298.4,"close":298.4,"volume":0.0007200000109151006},{"timestamp":1742414280000,"open":298.3,"high":298.6,"low":298.3,"close":298.4,"volume":0.0003420000139158219},{"timestamp":1742414340000,"open":298.5,"high":298.9,"low":298.4,"close":298.9,"volume":0.0011129999766126275},{"timestamp":1742414400000,"open":298.8,"high":299,"low":298.8,"close":299,"volume":0.0013409999664872885},{"timestamp":1742414460000,"open":298.9,"high":299,"low":298.8,"close":298.9,"volume":0.0006120000034570694},{"timestamp":1742414520000,"open":298.8,"high":299,"low":298.7,"close":298.7,"volume":0.0005039999959990382},{"timestamp":1742414580000,"open":298.8,"high":299.1,"low":298.8,"close":298.9,"volume":0.0006479999865405262},{"timestamp":1742414640000,"open":298.8,"high":299.1,"low":298.7,"close":299,"volume":0.0008009999874047935},{"timestamp":1742414700000,"open":298.9,"high":299.3,"low":298.8,"close":299.3,"volume":0.0007200000109151006},{"timestamp":1742414760000,"open":299.4,"high":299.7,"low":299.3,"close":299.4,"volume":0.0012240000069141388},{"timestamp":1742414820000,"open":299.5,"high":299.5,"low":299.3,"close":299.3,"volume":0.0007740000146441162},{"timestamp":1742414880000,"open":299.3,"high":299.5,"low":299.2,"close":299.5,"volume":0.0008280000183731318},{"timestamp":1742414940000,"open":299.3,"high":299.4,"low":299.1,"close":299.3,"volume":0.0009449999779462814},{"timestamp":1742415000000,"open":299.2,"high":299.4,"low":299.1,"close":299.2,"volume":0.0015660000499337912},{"timestamp":1742415060000,"open":299.3,"high":299.5,"low":299.2,"close":299.4,"volume":0.0007200000109151006},{"timestamp":1742415120000,"open":299.3,"high":299.3,"low":299,"close":299.2,"volume":0.0007019999902695417},{"timestamp":1742415180000,"open":299.3,"high":299.6,"low":299.3,"close":299.4,"volume":0.0003600000054575503},{"timestamp":1742415240000,"open":299.6,"high":299.6,"low":299.3,"close":299.4,"volume":0.0013500000350177288},{"timestamp":1742415300000,"open":299.5,"high":299.7,"low":299.4,"close":299.6,"volume":0.001044000033289194},{"timestamp":1742415360000,"open":299.6,"high":299.7,"low":299.6,"close":299.7,"volume":0.0009360000258311629},{"timestamp":1742415420000,"open":299.6,"high":299.8,"low":299.6,"close":299.7,"volume":0.00043200000072829425},{"timestamp":1742415480000,"open":299.8,"high":300.1,"low":299.7,"close":299.9,"volume":0.0008009999874047935},{"timestamp":1742415540000,"open":299.9,"high":299.9,"low":299.4,"close":299.6,"volume":0.0006120000034570694},{"timestamp":1742415600000,"open":299.6,"high":299.8,"low":299.6,"close":299.8,"volume":0.0003420000139158219},{"timestamp":1742415660000,"open":299.9,"high":300.1,"low":299.8,"close":299.8,"volume":0.0006300000241026282},{"timestamp":1742415720000,"open":299.9,"high":299.9,"low":299.7,"close":299.7,"volume":0.0008999999845400453},{"timestamp":1742415780000,"open":299.8,"high":299.9,"low":299.7,"close":299.7,"volume":0.0002880000101868063},{"timestamp":1742415840000,"open":299.5,"high":299.7,"low":299.5,"close":299.7,"volume":0.0002880000101868063},{"timestamp":1742415900000,"open":299.6,"high":299.6,"low":299.4,"close":299.6,"volume":0.0005130000063218176},{"timestamp":1742415960000,"open":299.7,"high":299.8,"low":299.6,"close":299.8,"volume":0.0008640000014565885},{"timestamp":1742416020000,"open":299.7,"high":299.8,"low":299.5,"close":299.6,"volume":0.0004140000091865659},{"timestamp":1742416080000,"open":299.7,"high":300.1,"low":299.7,"close":300,"volume":0.0014939999673515558},{"timestamp":1742416140000,"open":300.1,"high":300.1,"low":299.9,"close":299.9,"volume":0.0009360000258311629},{"timestamp":1742416200000,"open":299.8,"high":299.9,"low":299.6,"close":299.8,"volume":0.0009180000051856041},{"timestamp":1742416260000,"open":299.7,"high":299.8,"low":299.6,"close":299.6,"volume":0.0007580000092275441},{"timestamp":1742416320000,"open":299.6,"high":299.7,"low":299.3,"close":299.5,"volume":0.0006300000241026282},{"timestamp":1742416380000,"open":299.7,"high":299.8,"low":299.5,"close":299.8,"volume":0.0007200000109151006},{"timestamp":1742416440000,"open":299.9,"high":299.9,"low":299.6,"close":299.8,"volume":0.0005760000203736126},{"timestamp":1742416500000,"open":299.9,"high":299.9,"low":299.8,"close":299.8,"volume":0.0007919999770820141},{"timestamp":1742416560000,"open":299.7,"high":299.7,"low":299.5,"close":299.6,"volume":0.0006479999865405262},{"timestamp":1742416620000,"open":299.5,"high":299.5,"low":299.5,"close":299.5,"volume":0.00007200000254670158},{"timestamp":1742416680000,"open":299.4,"high":299.5,"low":299.4,"close":299.5,"volume":0.0005760000203736126},{"timestamp":1742416740000,"open":299.4,"high":299.4,"low":299.4,"close":299.4,"volume":0.00007200000254670158},{"timestamp":1742416800000,"open":299.5,"high":299.5,"low":299.3,"close":299.3,"volume":0.00014400000509340316},{"timestamp":1742416860000,"open":299.3,"high":299.3,"low":299.1,"close":299.3,"volume":0.0006859999848529696},{"timestamp":1742416920000,"open":299.2,"high":299.2,"low":299.1,"close":299.2,"volume":0.0002880000101868063},{"timestamp":1742416980000,"open":299.3,"high":299.3,"low":299.2,"close":299.3,"volume":0.0002699999895412475},{"timestamp":1742417040000,"open":299.4,"high":299.4,"low":298.9,"close":299.1,"volume":0.0007019999902695417},{"timestamp":1742417100000,"open":299.2,"high":299.2,"low":299,"close":299.2,"volume":0.0008640000014565885},{"timestamp":1742417160000,"open":299,"high":299.1,"low":298.9,"close":298.9,"volume":0.0005039999959990382},{"timestamp":1742417220000,"open":299,"high":299.1,"low":298.8,"close":299,"volume":0.0005419999943114817},{"timestamp":1742417280000,"open":298.9,"high":299.1,"low":298.9,"close":299.1,"volume":0.00019799999427050352},{"timestamp":1742417340000,"open":299,"high":299,"low":298.7,"close":298.8,"volume":0.0009180000051856041},{"timestamp":1742417400000,"open":298.8,"high":299.1,"low":298.7,"close":299,"volume":0.0007200000109151006},{"timestamp":1742417460000,"open":299.1,"high":299.1,"low":298.9,"close":298.9,"volume":0.00021600000036414713},{"timestamp":1742417520000,"open":298.8,"high":298.9,"low":298.8,"close":298.8,"volume":0.00043200000072829425},{"timestamp":1742417580000,"open":298.7,"high":299,"low":298.7,"close":299,"volume":0.0006479999865405262},{"timestamp":1742417640000,"open":298.9,"high":299.3,"low":298.9,"close":299.3,"volume":0.0003600000054575503},{"timestamp":1742417700000,"open":299.2,"high":299.3,"low":299.1,"close":299.3,"volume":0.0002880000101868063},{"timestamp":1742417760000,"open":299.2,"high":299.2,"low":299.1,"close":299.1,"volume":0.00014400000509340316},{"timestamp":1742417820000,"open":299.1,"high":299.3,"low":299.1,"close":299.3,"volume":0.0005039999959990382},{"timestamp":1742417880000,"open":299.3,"high":299.7,"low":299,"close":299.1,"volume":0.001998000079765916},{"timestamp":1742417940000,"open":299.2,"high":299.3,"low":298.9,"close":298.9,"volume":0.0019440000178292394},{"timestamp":1742418000000,"open":299.1,"high":299.2,"low":298.9,"close":299.1,"volume":0.00043200000072829425},{"timestamp":1742418060000,"open":299.2,"high":299.4,"low":299.1,"close":299.4,"volume":0.0009360000258311629},{"timestamp":1742418120000,"open":299.2,"high":299.7,"low":299.2,"close":299.7,"volume":0.00036899998667649925},{"timestamp":1742418180000,"open":299.8,"high":300.3,"low":299.7,"close":300.3,"volume":0.0007200000109151006},{"timestamp":1742418240000,"open":300.3,"high":300.3,"low":299.8,"close":300.1,"volume":0.0007019999902695417},{"timestamp":1742418300000,"open":300,"high":300.2,"low":300,"close":300.2,"volume":0.0008520000264979899},{"timestamp":1742418360000,"open":300.3,"high":300.3,"low":300.1,"close":300.1,"volume":0.00043200000072829425},{"timestamp":1742418420000,"open":300.3,"high":300.4,"low":299.7,"close":299.7,"volume":0.00038400001358240843},{"timestamp":1742418480000,"open":300.3,"high":300.3,"low":300.3,"close":300.3,"volume":0.0005520000122487545},{"timestamp":1742418540000,"open":300.3,"high":300.5,"low":300.3,"close":300.5,"volume":0.0003060000017285347},{"timestamp":1742418600000,"open":300.4,"high":300.6,"low":300.4,"close":300.6,"volume":0.00021600000036414713},{"timestamp":1742418660000,"open":300.5,"high":300.8,"low":300.5,"close":300.8,"volume":0.0003600000054575503},{"timestamp":1742418720000,"open":300.9,"high":301.5,"low":300.9,"close":301.5,"volume":0.0003600000054575503},{"timestamp":1742418780000,"open":301.8,"high":301.8,"low":301.5,"close":301.5,"volume":0.00021600000036414713},{"timestamp":1742418840000,"open":301.7,"high":302.6,"low":301.6,"close":302,"volume":0.0014120000414550304},{"timestamp":1742418900000,"open":301.7,"high":301.9,"low":301.4,"close":301.4,"volume":0.0005849999724887311},{"timestamp":1742418960000,"open":301.3,"high":301.3,"low":300.7,"close":300.7,"volume":0.0005760000203736126},{"timestamp":1742419020000,"open":300.8,"high":301,"low":300.8,"close":300.8,"volume":0.0005939999828115106},{"timestamp":1742419080000,"open":301,"high":301.3,"low":301,"close":301.3,"volume":0.0008730000117793679},{"timestamp":1742419140000,"open":301.4,"high":301.4,"low":301,"close":301.1,"volume":0.0008099999977275729},{"timestamp":1742419200000,"open":301.2,"high":301.4,"low":301.2,"close":301.4,"volume":0.00043200000072829425},{"timestamp":1742419260000,"open":301.3,"high":301.5,"low":301.3,"close":301.4,"volume":0.0005849999724887311},{"timestamp":1742419320000,"open":301.5,"high":301.6,"low":301.5,"close":301.6,"volume":0.0002880000101868063},{"timestamp":1742419380000,"open":301.7,"high":301.9,"low":301.3,"close":301.9,"volume":0.0006060000159777701},{"timestamp":1742419440000,"open":301.8,"high":301.8,"low":301.8,"close":301.8,"volume":0.00014400000509340316},{"timestamp":1742419500000,"open":301.7,"high":301.7,"low":301.6,"close":301.6,"volume":0.00043200000072829425},{"timestamp":1742419560000,"open":301.5,"high":301.5,"low":301.5,"close":301.5,"volume":0.00014400000509340316},{"timestamp":1742419620000,"open":301.5,"high":301.5,"low":301.4,"close":301.5,"volume":0.00037799999699927866},{"timestamp":1742419680000,"open":301.6,"high":301.9,"low":301.3,"close":301.8,"volume":0.0007019999902695417},{"timestamp":1742419740000,"open":301.7,"high":301.7,"low":301.6,"close":301.6,"volume":0.0002880000101868063},{"timestamp":1742419800000,"open":301.5,"high":301.5,"low":301.1,"close":301.4,"volume":0.0007919999770820141},{"timestamp":1742419860000,"open":301.6,"high":301.9,"low":301.2,"close":301.8,"volume":0.0007430000114254653},{"timestamp":1742419920000,"open":301.8,"high":302.2,"low":301.8,"close":302.2,"volume":0.00033599999733269215},{"timestamp":1742419980000,"open":302.3,"high":302.3,"low":302.2,"close":302.2,"volume":0.0002880000101868063},{"timestamp":1742420040000,"open":302.2,"high":302.2,"low":302.1,"close":302.2,"volume":0.00043200000072829425},{"timestamp":1742420100000,"open":302.3,"high":302.4,"low":302.3,"close":302.4,"volume":0.00043200000072829425},{"timestamp":1742420160000,"open":302.3,"high":302.3,"low":302.3,"close":302.3,"volume":0.00007200000254670158},{"timestamp":1742420220000,"open":302.4,"high":302.5,"low":301.9,"close":302.3,"volume":0.0006120000034570694},{"timestamp":1742420280000,"open":302.1,"high":302.3,"low":302.1,"close":302.2,"volume":0.0003980000037699938},{"timestamp":1742420340000,"open":302.3,"high":302.5,"low":302.3,"close":302.5,"volume":0.0004440000047907233},{"timestamp":1742420400000,"open":302.5,"high":302.7,"low":302.4,"close":302.6,"volume":0.0006539999740198255},{"timestamp":1742420460000,"open":302.5,"high":302.7,"low":302.5,"close":302.6,"volume":0.0005639999872073531},{"timestamp":1742420520000,"open":302.6,"high":302.7,"low":302.5,"close":302.5,"volume":0.0005130000063218176},{"timestamp":1742420580000,"open":302.4,"high":302.4,"low":302.3,"close":302.4,"volume":0.00021600000036414713},{"timestamp":1742420640000,"open":302.3,"high":302.5,"low":302.2,"close":302.2,"volume":0.0007200000109151006},{"timestamp":1742420700000,"open":302.1,"high":302.2,"low":301.9,"close":302.2,"volume":0.000742000003810972},{"timestamp":1742420760000,"open":302.2,"high":302.2,"low":302,"close":302,"volume":0.00021600000036414713},{"timestamp":1742420820000,"open":301.9,"high":301.9,"low":301.5,"close":301.5,"volume":0.0007200000109151006},{"timestamp":1742420880000,"open":301.5,"high":301.8,"low":301.4,"close":301.7,"volume":0.0012440000427886844},{"timestamp":1742420940000,"open":301.8,"high":301.8,"low":301.8,"close":301.8,"volume":0.00021600000036414713},{"timestamp":1742421000000,"open":301.7,"high":301.8,"low":301.6,"close":301.6,"volume":0.0005039999959990382},{"timestamp":1742421060000,"open":301.4,"high":301.7,"low":301.4,"close":301.7,"volume":0.00021600000036414713},{"timestamp":1742421120000,"open":301.6,"high":301.6,"low":301.4,"close":301.4,"volume":0.00021600000036414713},{"timestamp":1742421180000,"open":301.4,"high":301.5,"low":301.4,"close":301.4,"volume":0.0003600000054575503},{"timestamp":1742421240000,"open":301.4,"high":301.5,"low":301.4,"close":301.5,"volume":0.00021600000036414713},{"timestamp":1742421300000,"open":301.4,"high":301.4,"low":300.9,"close":301,"volume":0.00044100001105107367},{"timestamp":1742421360000,"open":300.9,"high":301,"low":300.8,"close":300.9,"volume":0.0006300000241026282},{"timestamp":1742421420000,"open":300.9,"high":300.9,"low":300.9,"close":300.9,"volume":0.00007200000254670158},{"timestamp":1742421480000,"open":301,"high":301,"low":301,"close":301,"volume":0.0002880000101868063},{"timestamp":1742421540000,"open":300.8,"high":301.2,"low":300.3,"close":301.2,"volume":0.0012619999470189214},{"timestamp":1742421600000,"open":301.1,"high":301.4,"low":301,"close":301.3,"volume":0.0012959999730810523},{"timestamp":1742421660000,"open":301.2,"high":301.5,"low":301.2,"close":301.3,"volume":0.0007919999770820141},{"timestamp":1742421720000,"open":301.2,"high":301.4,"low":301,"close":301.1,"volume":0.0008640000014565885},{"timestamp":1742421780000,"open":301,"high":301.4,"low":301,"close":301.3,"volume":0.0007200000109151006},{"timestamp":1742421840000,"open":301.3,"high":301.5,"low":301.3,"close":301.3,"volume":0.0007200000109151006},{"timestamp":1742421900000,"open":301.2,"high":301.3,"low":300.9,"close":300.9,"volume":0.0007919999770820141},{"timestamp":1742421960000,"open":301,"high":301,"low":300.8,"close":300.8,"volume":0.00014400000509340316},{"timestamp":1742422020000,"open":300.9,"high":301,"low":300.9,"close":301,"volume":0.00014400000509340316},{"timestamp":1742422080000,"open":301,"high":301.1,"low":300.9,"close":301.1,"volume":0.00021600000036414713},{"timestamp":1742422140000,"open":301,"high":301,"low":300.9,"close":300.9,"volume":0.00021600000036414713},{"timestamp":1742422200000,"open":300.8,"high":301,"low":300.8,"close":301,"volume":0.0003600000054575503},{"timestamp":1742422260000,"open":301.1,"high":301.2,"low":301,"close":301.1,"volume":0.000623999978415668},{"timestamp":1742422320000,"open":300.9,"high":301.1,"low":300.9,"close":301,"volume":0.0005310000269673765},{"timestamp":1742422380000,"open":301.1,"high":301.2,"low":301,"close":301,"volume":0.00043200000072829425},{"timestamp":1742422440000,"open":300.9,"high":301.3,"low":300.9,"close":301.3,"volume":0.0003600000054575503},{"timestamp":1742422500000,"open":301.6,"high":301.7,"low":301.6,"close":301.6,"volume":0.00043200000072829425},{"timestamp":1742422560000,"open":301.4,"high":301.4,"low":301.2,"close":301.2,"volume":0.00043200000072829425},{"timestamp":1742422620000,"open":301.3,"high":301.5,"low":301.2,"close":301.5,"volume":0.0005039999959990382},{"timestamp":1742422680000,"open":301.4,"high":301.5,"low":301.2,"close":301.5,"volume":0.0008190000080503523},{"timestamp":1742422740000,"open":301.6,"high":301.6,"low":301.2,"close":301.4,"volume":0.0007440000190399587},{"timestamp":1742422800000,"open":301.4,"high":301.5,"low":301.2,"close":301.5,"volume":0.0011520000407472253},{"timestamp":1742422860000,"open":301.4,"high":301.4,"low":301.2,"close":301.4,"volume":0.0010079999919980764},{"timestamp":1742422920000,"open":301.5,"high":301.5,"low":301.3,"close":301.4,"volume":0.00043200000072829425},{"timestamp":1742422980000,"open":301.5,"high":301.6,"low":301.3,"close":301.5,"volume":0.0003870000073220581},{"timestamp":1742423040000,"open":301.4,"high":301.4,"low":301.2,"close":301.2,"volume":0.0005760000203736126},{"timestamp":1742423100000,"open":301.2,"high":301.2,"low":301.2,"close":301.2,"volume":0.00007200000254670158},{"timestamp":1742423160000,"open":301.1,"high":301.2,"low":301.1,"close":301.2,"volume":0.00014400000509340316},{"timestamp":1742423220000,"open":301.1,"high":301.2,"low":300.9,"close":301.1,"volume":0.0009899999713525176},{"timestamp":1742423280000,"open":301.1,"high":301.2,"low":301,"close":301.2,"volume":0.00043200000072829425},{"timestamp":1742423340000,"open":301,"high":301.2,"low":301,"close":301.2,"volume":0.0005760000203736126},{"timestamp":1742423400000,"open":301,"high":301,"low":301,"close":301,"volume":0.00010800000018207356},{"timestamp":1742423460000,"open":301,"high":301.5,"low":301,"close":301.2,"volume":0.0006300000241026282},{"timestamp":1742423520000,"open":301.1,"high":301.4,"low":301.1,"close":301.4,"volume":0.0006719999946653843},{"timestamp":1742423580000,"open":301.4,"high":301.6,"low":301.3,"close":301.6,"volume":0.0006479999865405262},{"timestamp":1742423640000,"open":301.6,"high":301.7,"low":301.6,"close":301.6,"volume":0.0005760000203736126},{"timestamp":1742423700000,"open":301.5,"high":301.6,"low":301.4,"close":301.5,"volume":0.0003600000054575503},{"timestamp":1742423760000,"open":301.6,"high":301.7,"low":301.4,"close":301.5,"volume":0.0007350000087171793},{"timestamp":1742423820000,"open":301.4,"high":301.4,"low":301.3,"close":301.3,"volume":0.00043200000072829425},{"timestamp":1742423880000,"open":301.2,"high":301.4,"low":301,"close":301.1,"volume":0.0006300000241026282},{"timestamp":1742423940000,"open":301,"high":301.1,"low":301,"close":301.1,"volume":0.00014400000509340316},{"timestamp":1742424000000,"open":301.2,"high":301.2,"low":301.1,"close":301.2,"volume":0.00021600000036414713},{"timestamp":1742424060000,"open":301.1,"high":301.9,"low":301.1,"close":301.9,"volume":0.0007740000146441162},{"timestamp":1742424120000,"open":301.9,"high":302.5,"low":301.9,"close":302.5,"volume":0.0010560000082477927},{"timestamp":1742424180000,"open":302.6,"high":302.7,"low":302.4,"close":302.6,"volume":0.0008640000014565885},{"timestamp":1742424240000,"open":302.7,"high":302.8,"low":302.4,"close":302.6,"volume":0.0008999999845400453},{"timestamp":1742424300000,"open":302.6,"high":302.9,"low":302.2,"close":302.7,"volume":0.0011520000407472253},{"timestamp":1742424360000,"open":302.8,"high":302.8,"low":302.4,"close":302.4,"volume":0.0007919999770820141},{"timestamp":1742424420000,"open":302.3,"high":302.3,"low":302.1,"close":302.3,"volume":0.0007740000146441162},{"timestamp":1742424480000,"open":302.2,"high":302.5,"low":302.2,"close":302.2,"volume":0.0010659999679774046},{"timestamp":1742424540000,"open":302.3,"high":302.4,"low":302.3,"close":302.3,"volume":0.00042299999040551484},{"timestamp":1742424600000,"open":302.3,"high":302.3,"low":302.2,"close":302.2,"volume":0.0005849999724887311},{"timestamp":1742424660000,"open":302.1,"high":302.2,"low":301.8,"close":301.9,"volume":0.001016999944113195},{"timestamp":1742424720000,"open":302.2,"high":302.2,"low":302,"close":302,"volume":0.0007019999902695417},{"timestamp":1742424780000,"open":301.9,"high":302,"low":301.9,"close":301.9,"volume":0.0003420000139158219},{"timestamp":1742424840000,"open":301.8,"high":301.8,"low":301.5,"close":301.6,"volume":0.0006479999865405262},{"timestamp":1742424900000,"open":301.6,"high":301.7,"low":301.5,"close":301.6,"volume":0.0007919999770820141},{"timestamp":1742424960000,"open":301.6,"high":301.7,"low":301.5,"close":301.6,"volume":0.00043200000072829425},{"timestamp":1742425020000,"open":301.4,"high":301.6,"low":301.4,"close":301.6,"volume":0.00042299999040551484},{"timestamp":1742425080000,"open":301.5,"high":301.6,"low":301.3,"close":301.3,"volume":0.000999000039882958},{"timestamp":1742425140000,"open":301.4,"high":301.5,"low":301.2,"close":301.3,"volume":0.00107999995816499},{"timestamp":1742425200000,"open":301.4,"high":302,"low":301.4,"close":301.5,"volume":0.0014220000011846423},{"timestamp":1742425260000,"open":301.6,"high":301.9,"low":301.6,"close":301.8,"volume":0.0015119999879971147},{"timestamp":1742425320000,"open":301.9,"high":302,"low":301.6,"close":301.6,"volume":0.0009360000258311629},{"timestamp":1742425380000,"open":301.6,"high":301.6,"low":301.5,"close":301.6,"volume":0.0005039999959990382},{"timestamp":1742425440000,"open":301.5,"high":301.9,"low":301.5,"close":301.7,"volume":0.001016999944113195},{"timestamp":1742425500000,"open":301.8,"high":301.8,"low":301.5,"close":301.5,"volume":0.0009449999779462814},{"timestamp":1742425560000,"open":301.4,"high":301.6,"low":301.3,"close":301.4,"volume":0.0005760000203736126},{"timestamp":1742425620000,"open":301.5,"high":301.7,"low":301.5,"close":301.7,"volume":0.00107999995816499},{"timestamp":1742425680000,"open":301.6,"high":301.7,"low":301.5,"close":301.5,"volume":0.0005760000203736126},{"timestamp":1742425740000,"open":301.4,"high":301.6,"low":301.4,"close":301.6,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":301.5,"high":301.6,"low":301.2,"close":301.3,"volume":0.0005760000203736126},{"timestamp":1742425860000,"open":301.5,"high":301.5,"low":301.2,"close":301.3,"volume":0.0005760000203736126},{"timestamp":1742425920000,"open":301.2,"high":301.2,"low":301,"close":301.2,"volume":0.0004140000091865659},{"timestamp":1742425980000,"open":301.2,"high":301.3,"low":301,"close":301,"volume":0.0007580000092275441},{"timestamp":1742426040000,"open":301.1,"high":301.2,"low":301,"close":301.1,"volume":0.0005579999997280538},{"timestamp":1742426100000,"open":301,"high":301.2,"low":301,"close":301.1,"volume":0.0007200000109151006},{"timestamp":1742426160000,"open":301.1,"high":301.1,"low":301.1,"close":301.1,"volume":0.0003600000054575503},{"timestamp":1742426220000,"open":301.1,"high":301.1,"low":301.1,"close":301.1,"volume":0.00014400000509340316},{"timestamp":1742426280000,"open":300.9,"high":300.9,"low":300.8,"close":300.8,"volume":0.0005039999959990382},{"timestamp":1742426340000,"open":300.9,"high":301.1,"low":300.9,"close":301.1,"volume":0.00021600000036414713},{"timestamp":1742426400000,"open":301.2,"high":301.2,"low":301.1,"close":301.2,"volume":0.00021600000036414713},{"timestamp":1742426460000,"open":301.1,"high":301.6,"low":301.1,"close":301.6,"volume":0.0006479999865405262},{"timestamp":1742426520000,"open":301.5,"high":301.7,"low":301.5,"close":301.6,"volume":0.00043200000072829425},{"timestamp":1742426580000,"open":301.7,"high":301.9,"low":301.7,"close":301.8,"volume":0.0009360000258311629},{"timestamp":1742426640000,"open":301.8,"high":301.8,"low":301.6,"close":301.8,"volume":0.0003600000054575503},{"timestamp":1742426700000,"open":301.7,"high":302,"low":301.7,"close":301.9,"volume":0.0006300000241026282},{"timestamp":1742426760000,"open":301.9,"high":302.5,"low":301.9,"close":302.5,"volume":0.0008099999977275729},{"timestamp":1742426820000,"open":302.6,"high":302.6,"low":302.5,"close":302.6,"volume":0.0009360000258311629},{"timestamp":1742426880000,"open":302.5,"high":302.6,"low":302.4,"close":302.5,"volume":0.0005579999997280538},{"timestamp":1742426940000,"open":302.5,"high":302.5,"low":302.4,"close":302.5,"volume":0.0003600000054575503},{"timestamp":1742427000000,"open":302.5,"high":302.5,"low":302.3,"close":302.4,"volume":0.0005510000046342611},{"timestamp":1742427060000,"open":302.3,"high":302.4,"low":302.2,"close":302.2,"volume":0.0005760000203736126},{"timestamp":1742427120000,"open":302.3,"high":302.6,"low":302.3,"close":302.5,"volume":0.0011360000353306532},{"timestamp":1742427180000,"open":302.6,"high":302.7,"low":302.4,"close":302.5,"volume":0.0007469999836757779},{"timestamp":1742427240000,"open":302.7,"high":302.7,"low":302.3,"close":302.3,"volume":0.00043200000072829425},{"timestamp":1742427300000,"open":302.3,"high":302.3,"low":302.2,"close":302.2,"volume":0.0002699999895412475},{"timestamp":1742427360000,"open":302.2,"high":302.3,"low":302.1,"close":302.2,"volume":0.0008009999874047935},{"timestamp":1742427420000,"open":302.4,"high":302.4,"low":302.4,"close":302.4,"volume":0.00007200000254670158},{"timestamp":1742427480000,"open":302.4,"high":302.7,"low":302.4,"close":302.7,"volume":0.00101200002245605},{"timestamp":1742427540000,"open":302.6,"high":302.7,"low":302.4,"close":302.4,"volume":0.0009899999713525176},{"timestamp":1742427600000,"open":302.4,"high":302.5,"low":302.2,"close":302.4,"volume":0.0009180000051856041},{"timestamp":1742427660000,"open":302.4,"high":303,"low":302.4,"close":303,"volume":0.0006060000159777701},{"timestamp":1742427720000,"open":302.8,"high":303,"low":302.8,"close":302.9,"volume":0.00107999995816499},{"timestamp":1742427780000,"open":303,"high":303.1,"low":303,"close":303,"volume":0.0006479999865405262},{"timestamp":1742427840000,"open":302.8,"high":302.9,"low":302.7,"close":302.8,"volume":0.0005039999959990382},{"timestamp":1742427900000,"open":302.7,"high":302.9,"low":302.5,"close":302.6,"volume":0.0012959999730810523},{"timestamp":1742427960000,"open":302.5,"high":302.8,"low":302.3,"close":302.6,"volume":0.0006569999968633056},{"timestamp":1742428020000,"open":302.7,"high":302.9,"low":302.5,"close":302.9,"volume":0.000999000039882958},{"timestamp":1742428080000,"open":303,"high":303,"low":302.9,"close":302.9,"volume":0.0002880000101868063},{"timestamp":1742428140000,"open":302.8,"high":302.8,"low":302.7,"close":302.8,"volume":0.0007919999770820141},{"timestamp":1742428200000,"open":302.7,"high":302.8,"low":302.4,"close":302.4,"volume":0.0007200000109151006},{"timestamp":1742428260000,"open":302.5,"high":302.5,"low":302.2,"close":302.2,"volume":0.0005849999724887311},{"timestamp":1742428320000,"open":302,"high":302.2,"low":301.9,"close":302,"volume":0.0008820000221021473},{"timestamp":1742428380000,"open":302.1,"high":302.2,"low":302.1,"close":302.2,"volume":0.00014400000509340316},{"timestamp":1742428440000,"open":302.3,"high":302.3,"low":302.2,"close":302.2,"volume":0.0005039999959990382},{"timestamp":1742428500000,"open":302.1,"high":302.2,"low":301.8,"close":301.9,"volume":0.00044100001105107367},{"timestamp":1742428560000,"open":301.8,"high":301.9,"low":301.7,"close":301.8,"volume":0.0011609999928623438},{"timestamp":1742428620000,"open":301.9,"high":301.9,"low":301.8,"close":301.8,"volume":0.0002880000101868063},{"timestamp":1742428680000,"open":301.6,"high":301.9,"low":301.6,"close":301.9,"volume":0.0007919999770820141},{"timestamp":1742428740000,"open":301.8,"high":301.8,"low":301.8,"close":301.8,"volume":0.00021600000036414713}]