[{"timestamp":1742342400000,"open":305.5,"high":305.8,"low":305.4,"close":305.7,"volume":0.0013680000556632876},{"timestamp":1742342460000,"open":305.6,"high":305.7,"low":305.6,"close":305.7,"volume":0.0002880000101868063},{"timestamp":1742342520000,"open":305.5,"high":305.5,"low":305.3,"close":305.5,"volume":0.00021600000036414713},{"timestamp":1742342580000,"open":305.6,"high":305.7,"low":305.3,"close":305.6,"volume":0.0005039999959990382},{"timestamp":1742342640000,"open":305.5,"high":306.1,"low":305.5,"close":306.1,"volume":0.0004140000091865659},{"timestamp":1742342700000,"open":306,"high":306,"low":306,"close":306,"volume":0.00007200000254670158},{"timestamp":1742342760000,"open":306.1,"high":306.1,"low":306,"close":306,"volume":0.00014400000509340316},{"timestamp":1742342820000,"open":305.9,"high":306,"low":305.8,"close":305.8,"volume":0.0003420000139158219},{"timestamp":1742342880000,"open":305.8,"high":305.9,"low":305.7,"close":305.9,"volume":0.0003420000139158219},{"timestamp":1742342940000,"open":305.8,"high":305.8,"low":305.4,"close":305.4,"volume":0.0004140000091865659},{"timestamp":1742343000000,"open":305.3,"high":305.5,"low":305.2,"close":305.2,"volume":0.0008459999808110297},{"timestamp":1742343060000,"open":305.1,"high":305.1,"low":305.1,"close":305.1,"volume":0.00007200000254670158},{"timestamp":1742343120000,"open":305.1,"high":305.5,"low":305.1,"close":305.5,"volume":0.0006479999865405262},{"timestamp":1742343180000,"open":305.4,"high":305.7,"low":305.3,"close":305.7,"volume":0.0007019999902695417},{"timestamp":1742343240000,"open":305.6,"high":305.8,"low":305.6,"close":305.7,"volume":0.0002699999895412475},{"timestamp":1742343300000,"open":305.8,"high":305.9,"low":305.7,"close":305.9,"volume":0.0012240000069141388},{"timestamp":1742343360000,"open":305.8,"high":305.9,"low":305.7,"close":305.7,"volume":0.0012779999524354935},{"timestamp":1742343420000,"open":305.8,"high":305.9,"low":305.4,"close":305.7,"volume":0.001711999997496605},{"timestamp":1742343480000,"open":305.6,"high":305.6,"low":305.2,"close":305.3,"volume":0.0006479999865405262},{"timestamp":1742343540000,"open":305.4,"high":305.5,"low":305.1,"close":305.3,"volume":0.0017999999690800905},{"timestamp":1742343600000,"open":305.2,"high":305.3,"low":305.1,"close":305.1,"volume":0.0007019999902695417},{"timestamp":1742343660000,"open":305.2,"high":305.3,"low":305.1,"close":305.3,"volume":0.0005579999997280538},{"timestamp":1742343720000,"open":305.2,"high":305.7,"low":305.2,"close":305.5,"volume":0.001062000053934753},{"timestamp":1742343780000,"open":305.7,"high":305.7,"low":305.2,"close":305.5,"volume":0.000999000039882958},{"timestamp":1742343840000,"open":305.6,"high":305.6,"low":305.2,"close":305.3,"volume":0.001728000002913177},{"timestamp":1742343900000,"open":305.4,"high":305.7,"low":305.3,"close":305.6,"volume":0.00120599998626858},{"timestamp":1742343960000,"open":305.5,"high":305.7,"low":305.4,"close":305.4,"volume":0.0007740000146441162},{"timestamp":1742344020000,"open":305.5,"high":305.6,"low":305.4,"close":305.6,"volume":0.00048600000445730984},{"timestamp":1742344080000,"open":305.7,"high":305.7,"low":305.6,"close":305.6,"volume":0.0002880000101868063},{"timestamp":1742344140000,"open":305.7,"high":305.9,"low":305.7,"close":305.9,"volume":0.0003420000139158219},{"timestamp":1742344200000,"open":306,"high":306.4,"low":306,"close":306.4,"volume":0.0005579999997280538},{"timestamp":1742344260000,"open":306.5,"high":306.9,"low":306.5,"close":306.8,"volume":0.0014850000152364373},{"timestamp":1742344320000,"open":306.7,"high":306.8,"low":306,"close":306,"volume":0.0012150000547990203},{"timestamp":1742344380000,"open":306,"high":306.2,"low":306,"close":306,"volume":0.0005039999959990382},{"timestamp":1742344440000,"open":306.1,"high":306.1,"low":305.8,"close":306.1,"volume":0.0008640000014565885},{"timestamp":1742344500000,"open":306.1,"high":306.5,"low":306.1,"close":306.4,"volume":0.0008999999845400453},{"timestamp":1742344560000,"open":306.3,"high":306.3,"low":306.1,"close":306.1,"volume":0.00021600000036414713},{"timestamp":1742344620000,"open":306.1,"high":306.1,"low":305.8,"close":305.9,"volume":0.0004140000091865659},{"timestamp":1742344680000,"open":305.8,"high":305.9,"low":305.5,"close":305.5,"volume":0.00044100001105107367},{"timestamp":1742344740000,"open":305.3,"high":305.5,"low":305.3,"close":305.4,"volume":0.0006300000241026282},{"timestamp":1742344800000,"open":305.5,"high":305.5,"low":305,"close":305.2,"volume":0.0008500000112690032},{"timestamp":1742344860000,"open":305.3,"high":305.3,"low":305.2,"close":305.2,"volume":0.0010079999919980764},{"timestamp":1742344920000,"open":305.3,"high":305.3,"low":305.1,"close":305.2,"volume":0.0004140000091865659},{"timestamp":1742344980000,"open":305.2,"high":305.2,"low":305.1,"close":305.1,"volume":0.0007200000109151006},{"timestamp":1742345040000,"open":305.2,"high":305.2,"low":305.2,"close":305.2,"volume":0.00007200000254670158},{"timestamp":1742345100000,"open":305.3,"high":305.4,"low":305.2,"close":305.3,"volume":0.0003600000054575503},{"timestamp":1742345160000,"open":305.3,"high":305.7,"low":305.2,"close":305.6,"volume":0.0006479999865405262},{"timestamp":1742345220000,"open":305.7,"high":305.9,"low":305.5,"close":305.9,"volume":0.0005760000203736126},{"timestamp":1742345280000,"open":306,"high":306,"low":305.8,"close":305.8,"volume":0.0006300000241026282},{"timestamp":1742345340000,"open":305.8,"high":305.9,"low":305.7,"close":305.7,"volume":0.0005039999959990382},{"timestamp":1742345400000,"open":305.8,"high":305.8,"low":305.7,"close":305.7,"volume":0.00014400000509340316},{"timestamp":1742345460000,"open":305.7,"high":306,"low":305.7,"close":305.8,"volume":0.0010079999919980764},{"timestamp":1742345520000,"open":306,"high":306,"low":305.7,"close":305.9,"volume":0.0008730000117793679},{"timestamp":1742345580000,"open":305.7,"high":305.9,"low":305.7,"close":305.9,"volume":0.0003420000139158219},{"timestamp":1742345640000,"open":305.7,"high":305.9,"low":305.6,"close":305.8,"volume":0.0011159999994561076},{"timestamp":1742345700000,"open":305.7,"high":305.8,"low":305.6,"close":305.6,"volume":0.0007740000146441162},{"timestamp":1742345760000,"open":305.7,"high":305.7,"low":305.6,"close":305.6,"volume":0.0007200000109151006},{"timestamp":1742345820000,"open":305.5,"high":305.6,"low":305.4,"close":305.6,"volume":0.0005579999997280538},{"timestamp":1742345880000,"open":305.6,"high":305.6,"low":305.6,"close":305.6,"volume":0.0002880000101868063},{"timestamp":1742345940000,"open":305.6,"high":305.7,"low":305.5,"close":305.7,"volume":0.0007200000109151006},{"timestamp":1742346000000,"open":305.6,"high":306.2,"low":305.6,"close":306.1,"volume":0.0009360000258311629},{"timestamp":1742346060000,"open":306.1,"high":306.2,"low":306,"close":306.1,"volume":0.002882000058889389},{"timestamp":1742346120000,"open":306.1,"high":306.3,"low":306,"close":306.2,"volume":0.0008640000014565885},{"timestamp":1742346180000,"open":306.3,"high":306.5,"low":306.1,"close":306.5,"volume":0.0008280000183731318},{"timestamp":1742346240000,"open":306.4,"high":306.6,"low":306.4,"close":306.5,"volume":0.00043200000072829425},{"timestamp":1742346300000,"open":306.3,"high":306.4,"low":306.3,"close":306.4,"volume":0.0002880000101868063},{"timestamp":1742346360000,"open":306.3,"high":306.3,"low":305.9,"close":305.9,"volume":0.00048600000445730984},{"timestamp":1742346420000,"open":306,"high":306.1,"low":306,"close":306.1,"volume":0.0005039999959990382},{"timestamp":1742346480000,"open":306,"high":306.1,"low":305.7,"close":305.7,"volume":0.0006479999865405262},{"timestamp":1742346540000,"open":305.9,"high":306,"low":305.8,"close":305.8,"volume":0.0005039999959990382},{"timestamp":1742346600000,"open":305.6,"high":305.8,"low":305.4,"close":305.8,"volume":0.0005489999894052744},{"timestamp":1742346660000,"open":305.7,"high":305.7,"low":305.5,"close":305.7,"volume":0.0005039999959990382},{"timestamp":1742346720000,"open":305.6,"high":305.6,"low":305.2,"close":305.3,"volume":0.000539999979082495},{"timestamp":1742346780000,"open":305.4,"high":305.5,"low":305.3,"close":305.5,"volume":0.0004140000091865659},{"timestamp":1742346840000,"open":305.4,"high":305.4,"low":305,"close":305.2,"volume":0.000522000016644597},{"timestamp":1742346900000,"open":305.3,"high":305.4,"low":305.1,"close":305.4,"volume":0.0004140000091865659},{"timestamp":1742346960000,"open":305.3,"high":305.6,"low":305.3,"close":305.6,"volume":0.0012779999524354935},{"timestamp":1742347020000,"open":305.6,"high":306,"low":305.5,"close":306,"volume":0.0008459999808110297},{"timestamp":1742347080000,"open":305.9,"high":305.9,"low":305.6,"close":305.7,"volume":0.000901999999769032},{"timestamp":1742347140000,"open":305.8,"high":305.8,"low":305.6,"close":305.6,"volume":0.0008640000014565885},{"timestamp":1742347200000,"open":305.5,"high":305.8,"low":305.4,"close":305.6,"volume":0.0005760000203736126},{"timestamp":1742347260000,"open":305.8,"high":305.9,"low":305.5,"close":305.6,"volume":0.0009899999713525176},{"timestamp":1742347320000,"open":305.5,"high":305.8,"low":305.5,"close":305.6,"volume":0.0012150000547990203},{"timestamp":1742347380000,"open":305.5,"high":305.7,"low":305.4,"close":305.7,"volume":0.0006300000241026282},{"timestamp":1742347440000,"open":305.8,"high":305.8,"low":305.6,"close":305.8,"volume":0.0005579999997280538},{"timestamp":1742347500000,"open":305.7,"high":305.8,"low":305.6,"close":305.6,"volume":0.0002880000101868063},{"timestamp":1742347560000,"open":305.6,"high":305.7,"low":305.4,"close":305.5,"volume":0.000666000007186085},{"timestamp":1742347620000,"open":305.6,"high":305.7,"low":305.4,"close":305.4,"volume":0.0009720000089146197},{"timestamp":1742347680000,"open":305.5,"high":305.5,"low":305.3,"close":305.3,"volume":0.0002699999895412475},{"timestamp":1742347740000,"open":305.4,"high":305.4,"low":305.1,"close":305.4,"volume":0.00036899998667649925},{"timestamp":1742347800000,"open":305.5,"high":305.5,"low":305.3,"close":305.3,"volume":0.00014400000509340316},{"timestamp":1742347860000,"open":305.3,"high":305.3,"low":305.2,"close":305.2,"volume":0.00044100001105107367},{"timestamp":1742347920000,"open":305.3,"high":305.5,"low":305.2,"close":305.5,"volume":0.0006479999865405262},{"timestamp":1742347980000,"open":305.5,"high":305.6,"low":305.4,"close":305.5,"volume":0.0012240000069141388},{"timestamp":1742348040000,"open":305.7,"high":305.7,"low":305.5,"close":305.5,"volume":0.0005579999997280538},{"timestamp":1742348100000,"open":305.4,"high":305.5,"low":305.3,"close":305.4,"volume":0.0007019999902695417},{"timestamp":1742348160000,"open":305.3,"high":305.4,"low":305.2,"close":305.2,"volume":0.0002880000101868063},{"timestamp":1742348220000,"open":305.3,"high":305.4,"low":304.9,"close":305,"volume":0.0008459999808110297},{"timestamp":1742348280000,"open":304.9,"high":305,"low":304.7,"close":304.7,"volume":0.0005039999959990382},{"timestamp":1742348340000,"open":304.8,"high":305,"low":304.7,"close":304.9,"volume":0.0008640000014565885},{"timestamp":1742348400000,"open":305,"high":305.2,"low":304.9,"close":305,"volume":0.0008640000014565885},{"timestamp":1742348460000,"open":304.9,"high":305,"low":304.8,"close":304.9,"volume":0.00107999995816499},{"timestamp":1742348520000,"open":304.8,"high":305.1,"low":304.8,"close":305,"volume":0.0009899999713525176},{"timestamp":1742348580000,"open":305.1,"high":305.5,"low":304.9,"close":305.4,"volume":0.0006479999865405262},{"timestamp":1742348640000,"open":305.4,"high":305.6,"low":305.4,"close":305.6,"volume":0.00021600000036414713},{"timestamp":1742348700000,"open":305.7,"high":305.8,"low":305.7,"close":305.8,"volume":0.00043200000072829425},{"timestamp":1742348760000,"open":305.6,"high":305.8,"low":305.6,"close":305.8,"volume":0.00014400000509340316},{"timestamp":1742348820000,"open":306,"high":306.2,"low":306,"close":306.2,"volume":0.00021600000036414713},{"timestamp":1742348880000,"open":306,"high":306,"low":305.9,"close":305.9,"volume":0.00021600000036414713},{"timestamp":1742348940000,"open":305.9,"high":306.1,"low":305.9,"close":305.9,"volume":0.0008640000014565885},{"timestamp":1742349000000,"open":305.7,"high":305.8,"low":305.6,"close":305.7,"volume":0.0009899999713525176},{"timestamp":1742349060000,"open":305.7,"high":305.8,"low":305.6,"close":305.7,"volume":0.0007200000109151006},{"timestamp":1742349120000,"open":305.6,"high":305.6,"low":305.3,"close":305.3,"volume":0.0005039999959990382},{"timestamp":1742349180000,"open":305.4,"high":305.4,"low":305.1,"close":305.1,"volume":0.00048600000445730984},{"timestamp":1742349240000,"open":305.3,"high":305.3,"low":305.3,"close":305.3,"volume":0.00007200000254670158},{"timestamp":1742349300000,"open":305.2,"high":305.2,"low":304.8,"close":304.8,"volume":0.0006479999865405262},{"timestamp":1742349360000,"open":304.9,"high":305,"low":304.7,"close":304.9,"volume":0.0007740000146441162},{"timestamp":1742349420000,"open":305,"high":305.2,"low":305,"close":305.2,"volume":0.0005760000203736126},{"timestamp":1742349480000,"open":305.3,"high":305.4,"low":305,"close":305.1,"volume":0.0012959999730810523},{"timestamp":1742349540000,"open":304.9,"high":305,"low":304.8,"close":304.8,"volume":0.001062000053934753},{"timestamp":1742349600000,"open":304.9,"high":304.9,"low":304.7,"close":304.7,"volume":0.00043200000072829425},{"timestamp":1742349660000,"open":304.7,"high":304.7,"low":304.1,"close":304.1,"volume":0.0011340000201016665},{"timestamp":1742349720000,"open":304.2,"high":304.2,"low":303.8,"close":303.8,"volume":0.001062000053934753},{"timestamp":1742349780000,"open":303.9,"high":304,"low":303.6,"close":303.8,"volume":0.0009899999713525176},{"timestamp":1742349840000,"open":303.5,"high":303.7,"low":303.2,"close":303.4,"volume":0.0009360000258311629},{"timestamp":1742349900000,"open":303.4,"high":303.5,"low":303.2,"close":303.2,"volume":0.0014039999805390835},{"timestamp":1742349960000,"open":303.2,"high":303.6,"low":303.2,"close":303.5,"volume":0.0010079999919980764},{"timestamp":1742350020000,"open":303.3,"high":303.5,"low":303.1,"close":303.4,"volume":0.0012779999524354935},{"timestamp":1742350080000,"open":303.5,"high":303.6,"low":303.3,"close":303.6,"volume":0.0007919999770820141},{"timestamp":1742350140000,"open":303.6,"high":303.7,"low":303.5,"close":303.6,"volume":0.0007200000109151006},{"timestamp":1742350200000,"open":303.6,"high":303.9,"low":303.5,"close":303.9,"volume":0.00107999995816499},{"timestamp":1742350260000,"open":303.8,"high":303.8,"low":303.8,"close":303.8,"volume":0.00007200000254670158},{"timestamp":1742350320000,"open":303.7,"high":303.7,"low":303.4,"close":303.6,"volume":0.0006500000017695129},{"timestamp":1742350380000,"open":303.7,"high":303.7,"low":303.3,"close":303.3,"volume":0.0005039999959990382},{"timestamp":1742350440000,"open":303.3,"high":303.5,"low":303.3,"close":303.4,"volume":0.0005760000203736126},{"timestamp":1742350500000,"open":303.3,"high":303.3,"low":303,"close":303.1,"volume":0.0007019999902695417},{"timestamp":1742350560000,"open":303.2,"high":303.2,"low":303,"close":303.2,"volume":0.0007919999770820141},{"timestamp":1742350620000,"open":303.3,"high":303.3,"low":303,"close":303.1,"volume":0.0013680000556632876},{"timestamp":1742350680000,"open":303.2,"high":303.2,"low":303,"close":303,"volume":0.0005130000063218176},{"timestamp":1742350740000,"open":303,"high":303.1,"low":302.9,"close":302.9,"volume":0.0005760000203736126},{"timestamp":1742350800000,"open":303,"high":303.4,"low":303,"close":303.4,"volume":0.0005849999724887311},{"timestamp":1742350860000,"open":303.3,"high":303.4,"low":303.2,"close":303.2,"volume":0.0005760000203736126},{"timestamp":1742350920000,"open":303,"high":303.2,"low":302.9,"close":303,"volume":0.000522000016644597},{"timestamp":1742350980000,"open":303,"high":303,"low":303,"close":303,"volume":0.00007200000254670158},{"timestamp":1742351040000,"open":303.1,"high":303.2,"low":303,"close":303.2,"volume":0.0005039999959990382},{"timestamp":1742351100000,"open":303.3,"high":303.4,"low":303.2,"close":303.3,"volume":0.00107999995816499},{"timestamp":1742351160000,"open":303.1,"high":303.1,"low":302.9,"close":302.9,"volume":0.00039599998854100704},{"timestamp":1742351220000,"open":303.1,"high":303.3,"low":303,"close":303.3,"volume":0.0006479999865405262},{"timestamp":1742351280000,"open":303.2,"high":303.3,"low":303,"close":303.3,"volume":0.0012959999730810523},{"timestamp":1742351340000,"open":303.4,"high":303.5,"low":303.3,"close":303.4,"volume":0.0007200000109151006},{"timestamp":1742351400000,"open":303.3,"high":303.3,"low":303.1,"close":303.2,"volume":0.0007740000146441162},{"timestamp":1742351460000,"open":303.3,"high":303.6,"low":303,"close":303.5,"volume":0.0012329999590292573},{"timestamp":1742351520000,"open":303.5,"high":303.8,"low":303.5,"close":303.8,"volume":0.0009899999713525176},{"timestamp":1742351580000,"open":303.7,"high":303.8,"low":303.6,"close":303.6,"volume":0.00046800001291558146},{"timestamp":1742351640000,"open":303.7,"high":304,"low":303.7,"close":304,"volume":0.0008640000014565885},{"timestamp":1742351700000,"open":303.9,"high":304.4,"low":303.9,"close":304.4,"volume":0.0005039999959990382},{"timestamp":1742351760000,"open":304.4,"high":304.4,"low":304.3,"close":304.4,"volume":0.0008459999808110297},{"timestamp":1742351820000,"open":304.3,"high":304.5,"low":304.3,"close":304.5,"volume":0.0008640000014565885},{"timestamp":1742351880000,"open":304.3,"high":304.4,"low":304.3,"close":304.4,"volume":0.00019799999427050352},{"timestamp":1742351940000,"open":304.5,"high":304.5,"low":304.4,"close":304.4,"volume":0.0002880000101868063},{"timestamp":1742352000000,"open":304.2,"high":304.7,"low":304.2,"close":304.7,"volume":0.00043200000072829425},{"timestamp":1742352060000,"open":304.7,"high":304.7,"low":304.5,"close":304.5,"volume":0.0005039999959990382},{"timestamp":1742352120000,"open":304.4,"high":304.7,"low":304.4,"close":304.5,"volume":0.000965000013820827},{"timestamp":1742352180000,"open":304.5,"high":304.5,"low":304.4,"close":304.4,"volume":0.00019799999427050352},{"timestamp":1742352240000,"open":304.5,"high":304.5,"low":304.2,"close":304.3,"volume":0.00022499999613501132},{"timestamp":1742352300000,"open":304.2,"high":304.3,"low":304.1,"close":304.3,"volume":0.0006479999865405262},{"timestamp":1742352360000,"open":304.2,"high":304.3,"low":304.2,"close":304.3,"volume":0.0007200000109151006},{"timestamp":1742352420000,"open":304.2,"high":304.3,"low":304.2,"close":304.2,"volume":0.0005039999959990382},{"timestamp":1742352480000,"open":304,"high":304,"low":304,"close":304,"volume":0.00007200000254670158},{"timestamp":1742352540000,"open":304.1,"high":304.1,"low":303.9,"close":304,"volume":0.00046800001291558146},{"timestamp":1742352600000,"open":304.1,"high":304.2,"low":304.1,"close":304.2,"volume":0.0005039999959990382},{"timestamp":1742352660000,"open":304.2,"high":304.2,"low":304.2,"close":304.2,"volume":0.00007200000254670158},{"timestamp":1742352720000,"open":304.1,"high":304.1,"low":304,"close":304.1,"volume":0.0003600000054575503},{"timestamp":1742352780000,"open":304.2,"high":304.3,"low":304,"close":304.2,"volume":0.0006479999865405262},{"timestamp":1742352840000,"open":304.3,"high":304.4,"low":304.2,"close":304.3,"volume":0.0006479999865405262},{"timestamp":1742352900000,"open":304.2,"high":304.2,"low":303.9,"close":304.2,"volume":0.0006140000186860561},{"timestamp":1742352960000,"open":304.1,"high":304.3,"low":304.1,"close":304.3,"volume":0.0007740000146441162},{"timestamp":1742353020000,"open":304.4,"high":304.5,"low":304.4,"close":304.5,"volume":0.0002699999895412475},{"timestamp":1742353080000,"open":304.4,"high":304.7,"low":304.4,"close":304.6,"volume":0.0007200000109151006},{"timestamp":1742353140000,"open":304.6,"high":304.8,"low":304.5,"close":304.6,"volume":0.0009360000258311629},{"timestamp":1742353200000,"open":304.7,"high":304.8,"low":304.6,"close":304.8,"volume":0.0007919999770820141},{"timestamp":1742353260000,"open":304.7,"high":304.7,"low":304.4,"close":304.5,"volume":0.0009360000258311629},{"timestamp":1742353320000,"open":304.5,"high":304.7,"low":304.4,"close":304.5,"volume":0.0007200000109151006},{"timestamp":1742353380000,"open":304.4,"high":304.5,"low":304.2,"close":304.2,"volume":0.0004140000091865659},{"timestamp":1742353440000,"open":304,"high":304.2,"low":304,"close":304,"volume":0.0007919999770820141},{"timestamp":1742353500000,"open":304.1,"high":304.1,"low":303.9,"close":303.9,"volume":0.0003420000139158219},{"timestamp":1742353560000,"open":304.1,"high":304.3,"low":304.1,"close":304.3,"volume":0.00048600000445730984},{"timestamp":1742353620000,"open":304.4,"high":304.4,"low":304.3,"close":304.3,"volume":0.0002880000101868063},{"timestamp":1742353680000,"open":304.3,"high":304.8,"low":304.3,"close":304.7,"volume":0.0006479999865405262},{"timestamp":1742353740000,"open":304.8,"high":304.8,"low":304.5,"close":304.5,"volume":0.0006479999865405262},{"timestamp":1742353800000,"open":304.5,"high":304.5,"low":304.3,"close":304.4,"volume":0.00046999999904073775},{"timestamp":1742353860000,"open":304.3,"high":304.4,"low":304.3,"close":304.3,"volume":0.0005039999959990382},{"timestamp":1742353920000,"open":304.4,"high":304.4,"low":304.3,"close":304.3,"volume":0.0009360000258311629},{"timestamp":1742353980000,"open":304.3,"high":304.5,"low":304.3,"close":304.5,"volume":0.0003600000054575503},{"timestamp":1742354040000,"open":304.5,"high":304.6,"low":304.4,"close":304.6,"volume":0.0007919999770820141},{"timestamp":1742354100000,"open":304.7,"high":305,"low":304.7,"close":304.8,"volume":0.0011899999808520079},{"timestamp":1742354160000,"open":304.9,"high":305,"low":304.4,"close":304.8,"volume":0.0012150000547990203},{"timestamp":1742354220000,"open":304.7,"high":304.8,"low":304.5,"close":304.5,"volume":0.0007019999902695417},{"timestamp":1742354280000,"open":304.5,"high":304.5,"low":304.3,"close":304.4,"volume":0.0003239999932702631},{"timestamp":1742354340000,"open":304.4,"high":304.4,"low":304.1,"close":304.1,"volume":0.00046800001291558146},{"timestamp":1742354400000,"open":304.2,"high":304.4,"low":304.2,"close":304.4,"volume":0.0005760000203736126},{"timestamp":1742354460000,"open":304.3,"high":304.3,"low":303.9,"close":303.9,"volume":0.0006479999865405262},{"timestamp":1742354520000,"open":304,"high":304.1,"low":303.6,"close":304,"volume":0.0006750000175088644},{"timestamp":1742354580000,"open":303.9,"high":303.9,"low":303.7,"close":303.7,"volume":0.00019799999427050352},{"timestamp":1742354640000,"open":303.8,"high":303.8,"low":303.6,"close":303.6,"volume":0.0002880000101868063},{"timestamp":1742354700000,"open":303.5,"high":303.7,"low":303.5,"close":303.7,"volume":0.0006859999848529696},{"timestamp":1742354760000,"open":303.7,"high":303.8,"low":303.7,"close":303.8,"volume":0.0007740000146441162},{"timestamp":1742354820000,"open":303.6,"high":303.8,"low":303.2,"close":303.5,"volume":0.0008459999808110297},{"timestamp":1742354880000,"open":303.6,"high":303.6,"low":303.5,"close":303.6,"volume":0.00021600000036414713},{"timestamp":1742354940000,"open":303.7,"high":303.7,"low":303.6,"close":303.7,"volume":0.00021600000036414713},{"timestamp":1742355000000,"open":303.8,"high":303.9,"low":303.6,"close":303.9,"volume":0.0007740000146441162},{"timestamp":1742355060000,"open":304,"high":304,"low":303.9,"close":303.9,"volume":0.0007919999770820141},{"timestamp":1742355120000,"open":304,"high":304.1,"low":303.9,"close":304.1,"volume":0.00043200000072829425},{"timestamp":1742355180000,"open":303.9,"high":304.4,"low":303.9,"close":304.4,"volume":0.001538999960757792},{"timestamp":1742355240000,"open":304.3,"high":304.6,"low":304.3,"close":304.3,"volume":0.00048600000445730984},{"timestamp":1742355300000,"open":304.5,"high":304.6,"low":304.3,"close":304.6,"volume":0.0003420000139158219},{"timestamp":1742355360000,"open":304.6,"high":304.8,"low":304.4,"close":304.4,"volume":0.0005130000063218176},{"timestamp":1742355420000,"open":304.6,"high":304.8,"low":304.5,"close":304.7,"volume":0.0005760000203736126},{"timestamp":1742355480000,"open":304.8,"high":305.1,"low":304.6,"close":304.8,"volume":0.0008280000183731318},{"timestamp":1742355540000,"open":304.9,"high":304.9,"low":304.7,"close":304.7,"volume":0.0005579999997280538},{"timestamp":1742355600000,"open":304.6,"high":304.6,"low":304.5,"close":304.5,"volume":0.0006479999865405262},{"timestamp":1742355660000,"open":304.4,"high":304.6,"low":304.4,"close":304.5,"volume":0.000999000039882958},{"timestamp":1742355720000,"open":304.4,"high":304.5,"low":304.3,"close":304.4,"volume":0.0006300000241026282},{"timestamp":1742355780000,"open":304.5,"high":304.5,"low":304.4,"close":304.4,"volume":0.00021600000036414713},{"timestamp":1742355840000,"open":304.6,"high":304.6,"low":304.6,"close":304.6,"volume":0.00007200000254670158},{"timestamp":1742355900000,"open":304.7,"high":304.9,"low":304.5,"close":304.5,"volume":0.0007200000109151006},{"timestamp":1742355960000,"open":304.7,"high":305,"low":304.7,"close":305,"volume":0.0008640000014565885},{"timestamp":1742356020000,"open":304.8,"high":305,"low":304.6,"close":304.9,"volume":0.0011220000451430678},{"timestamp":1742356080000,"open":304.8,"high":304.9,"low":304.6,"close":304.6,"volume":0.0007019999902695417},{"timestamp":1742356140000,"open":304.8,"high":304.8,"low":304.5,"close":304.7,"volume":0.001062000053934753},{"timestamp":1742356200000,"open":305,"high":305.1,"low":304.9,"close":305.1,"volume":0.0006479999865405262},{"timestamp":1742356260000,"open":305.1,"high":305.1,"low":305,"close":305,"volume":0.000311999989207834},{"timestamp":1742356320000,"open":305.1,"high":305.1,"low":305.1,"close":305.1,"volume":0.00021600000036414713},{"timestamp":1742356380000,"open":305.2,"high":305.2,"low":305,"close":305.2,"volume":0.0006479999865405262},{"timestamp":1742356440000,"open":305.1,"high":305.2,"low":305.1,"close":305.2,"volume":0.00016799999866634607},{"timestamp":1742356500000,"open":305.2,"high":305.2,"low":305.1,"close":305.2,"volume":0.0009449999779462814},{"timestamp":1742356560000,"open":305.1,"high":305.4,"low":305.1,"close":305.4,"volume":0.0011340000201016665},{"timestamp":1742356620000,"open":305.5,"high":305.7,"low":305.4,"close":305.5,"volume":0.0010260000126436353},{"timestamp":1742356680000,"open":305.6,"high":305.6,"low":305.4,"close":305.6,"volume":0.0003600000054575503},{"timestamp":1742356740000,"open":305.6,"high":305.6,"low":305.4,"close":305.6,"volume":0.0012959999730810523},{"timestamp":1742356800000,"open":305.7,"high":305.9,"low":305.5,"close":305.8,"volume":0.0012779999524354935},{"timestamp":1742356860000,"open":305.7,"high":305.8,"low":305.2,"close":305.2,"volume":0.001028000027872622},{"timestamp":1742356920000,"open":305.3,"high":305.3,"low":304.9,"close":304.9,"volume":0.0012329999590292573},{"timestamp":1742356980000,"open":304.8,"high":304.8,"low":304.6,"close":304.8,"volume":0.00072900002123788},{"timestamp":1742357040000,"open":304.6,"high":304.7,"low":304.6,"close":304.6,"volume":0.00021600000036414713},{"timestamp":1742357100000,"open":304.3,"high":304.6,"low":304.3,"close":304.6,"volume":0.0008009999874047935},{"timestamp":1742357160000,"open":304.5,"high":304.7,"low":304.5,"close":304.5,"volume":0.00107999995816499},{"timestamp":1742357220000,"open":304.7,"high":304.8,"low":304.6,"close":304.6,"volume":0.0014779999619349837},{"timestamp":1742357280000,"open":304.7,"high":304.7,"low":304.5,"close":304.5,"volume":0.0002519999979995191},{"timestamp":1742357340000,"open":304.8,"high":304.8,"low":304.5,"close":304.5,"volume":0.0005579999997280538},{"timestamp":1742357400000,"open":304.4,"high":304.5,"low":304.3,"close":304.3,"volume":0.0008459999808110297},{"timestamp":1742357460000,"open":304.4,"high":304.4,"low":304.2,"close":304.4,"volume":0.0005039999959990382},{"timestamp":1742357520000,"open":304.5,"high":304.5,"low":304.4,"close":304.4,"volume":0.0005039999959990382},{"timestamp":1742357580000,"open":304.4,"high":304.6,"low":304.4,"close":304.6,"volume":0.0005039999959990382},{"timestamp":1742357640000,"open":304.5,"high":304.5,"low":304.4,"close":304.4,"volume":0.00014400000509340316},{"timestamp":1742357700000,"open":304.3,"high":304.3,"low":304.2,"close":304.3,"volume":0.0007200000109151006},{"timestamp":1742357760000,"open":304.2,"high":304.5,"low":304.2,"close":304.4,"volume":0.0006300000241026282},{"timestamp":1742357820000,"open":304.5,"high":304.6,"low":304.4,"close":304.5,"volume":0.0006479999865405262},{"timestamp":1742357880000,"open":304.6,"high":304.7,"low":304.4,"close":304.4,"volume":0.0009360000258311629},{"timestamp":1742357940000,"open":304.2,"high":304.3,"low":304,"close":304.1,"volume":0.0009180000051856041},{"timestamp":1742358000000,"open":304,"high":304.2,"low":303.9,"close":304.2,"volume":0.0005039999959990382},{"timestamp":1742358060000,"open":304.1,"high":304.2,"low":303.9,"close":304.2,"volume":0.0005760000203736126},{"timestamp":1742358120000,"open":304.1,"high":304.2,"low":303.9,"close":304.2,"volume":0.0013050000416114926},{"timestamp":1742358180000,"open":304,"high":304.2,"low":303.9,"close":304.1,"volume":0.0007919999770820141},{"timestamp":1742358240000,"open":304.2,"high":304.2,"low":303.8,"close":304,"volume":0.0006569999968633056},{"timestamp":1742358300000,"open":304,"high":304.1,"low":303.9,"close":304,"volume":0.0006569999968633056},{"timestamp":1742358360000,"open":303.9,"high":303.9,"low":303.7,"close":303.8,"volume":0.0006479999865405262},{"timestamp":1742358420000,"open":303.8,"high":303.8,"low":303.5,"close":303.6,"volume":0.0003600000054575503},{"timestamp":1742358480000,"open":303.7,"high":303.7,"low":303.6,"close":303.7,"volume":0.00021600000036414713},{"timestamp":1742358540000,"open":303.6,"high":303.6,"low":303.4,"close":303.5,"volume":0.0003600000054575503},{"timestamp":1742358600000,"open":303.4,"high":303.7,"low":303.4,"close":303.5,"volume":0.0005760000203736126},{"timestamp":1742358660000,"open":303.4,"high":303.5,"low":303.3,"close":303.5,"volume":0.0005760000203736126},{"timestamp":1742358720000,"open":303.3,"high":303.3,"low":303,"close":303,"volume":0.0004140000091865659},{"timestamp":1742358780000,"open":303.1,"high":303.2,"low":303,"close":303.2,"volume":0.0005579999997280538},{"timestamp":1742358840000,"open":303.3,"high":303.3,"low":303.3,"close":303.3,"volume":0.00043200000072829425},{"timestamp":1742358900000,"open":303.4,"high":303.6,"low":303.2,"close":303.6,"volume":0.0012420000275596976},{"timestamp":1742358960000,"open":303.7,"high":303.8,"low":303.6,"close":303.6,"volume":0.0002880000101868063},{"timestamp":1742359020000,"open":303.5,"high":303.6,"low":303.4,"close":303.6,"volume":0.0011520000407472253},{"timestamp":1742359080000,"open":303.5,"high":303.8,"low":303.5,"close":303.7,"volume":0.00107999995816499},{"timestamp":1742359140000,"open":303.7,"high":303.8,"low":303.7,"close":303.7,"volume":0.0007200000109151006},{"timestamp":1742359200000,"open":303.7,"high":303.9,"low":303.7,"close":303.9,"volume":0.0007200000109151006},{"timestamp":1742359260000,"open":303.8,"high":304,"low":303.8,"close":303.9,"volume":0.0008640000014565885},{"timestamp":1742359320000,"open":303.8,"high":304,"low":303.7,"close":304,"volume":0.0007019999902695417},{"timestamp":1742359380000,"open":304,"high":304.2,"low":304,"close":304.1,"volume":0.0005039999959990382},{"timestamp":1742359440000,"open":304.1,"high":304.2,"low":304,"close":304,"volume":0.000999000039882958},{"timestamp":1742359500000,"open":304.1,"high":304.1,"low":304,"close":304.1,"volume":0.00107999995816499},{"timestamp":1742359560000,"open":304,"high":304.1,"low":303.9,"close":304.1,"volume":0.0010079999919980764},{"timestamp":1742359620000,"open":304.1,"high":304.2,"low":304,"close":304.1,"volume":0.0005760000203736126},{"timestamp":1742359680000,"open":304.1,"high":304.1,"low":304.1,"close":304.1,"volume":0.00007200000254670158},{"timestamp":1742359740000,"open":304,"high":304.1,"low":303.8,"close":303.8,"volume":0.00043200000072829425},{"timestamp":1742359800000,"open":303.9,"high":304.1,"low":303.8,"close":304,"volume":0.000522000016644597},{"timestamp":1742359860000,"open":303.9,"high":304,"low":303.8,"close":304,"volume":0.0008730000117793679},{"timestamp":1742359920000,"open":303.9,"high":304,"low":303.7,"close":303.9,"volume":0.0005039999959990382},{"timestamp":1742359980000,"open":303.8,"high":304,"low":303.7,"close":303.9,"volume":0.00048600000445730984},{"timestamp":1742360040000,"open":303.9,"high":304.2,"low":303.9,"close":304.2,"volume":0.0006300000241026282},{"timestamp":1742360160000,"open":304.1,"high":304.2,"low":304.1,"close":304.1,"volume":0.00021600000036414713},{"timestamp":1742360220000,"open":304,"high":304,"low":303.8,"close":303.8,"volume":0.0002880000101868063},{"timestamp":1742360280000,"open":304,"high":304,"low":303.8,"close":303.8,"volume":0.0006300000241026282},{"timestamp":1742360340000,"open":303.9,"high":303.9,"low":303.8,"close":303.9,"volume":0.00021600000036414713},{"timestamp":1742360400000,"open":303.8,"high":304,"low":303.7,"close":303.7,"volume":0.0012600000482052565},{"timestamp":1742360460000,"open":303.6,"high":303.8,"low":303.4,"close":303.5,"volume":0.001171999960206449},{"timestamp":1742360520000,"open":303.5,"high":303.6,"low":303.2,"close":303.4,"volume":0.00107999995816499},{"timestamp":1742360580000,"open":303.3,"high":303.4,"low":303.3,"close":303.3,"volume":0.0003420000139158219},{"timestamp":1742360640000,"open":303.4,"high":303.5,"low":303.3,"close":303.5,"volume":0.0002880000101868063},{"timestamp":1742360700000,"open":303.4,"high":303.6,"low":303.3,"close":303.5,"volume":0.0007019999902695417},{"timestamp":1742360760000,"open":303.3,"high":303.6,"low":303.3,"close":303.5,"volume":0.0008640000014565885},{"timestamp":1742360820000,"open":303.4,"high":303.5,"low":303.4,"close":303.5,"volume":0.0005039999959990382},{"timestamp":1742360880000,"open":303.5,"high":303.5,"low":303.5,"close":303.5,"volume":0.00021600000036414713},{"timestamp":1742360940000,"open":303.7,"high":303.7,"low":303.5,"close":303.5,"volume":0.0003980000037699938},{"timestamp":1742361000000,"open":303.7,"high":303.7,"low":303.4,"close":303.4,"volume":0.00021600000036414713},{"timestamp":1742361060000,"open":303.5,"high":303.5,"low":303.3,"close":303.4,"volume":0.0006479999865405262},{"timestamp":1742361240000,"open":303.3,"high":303.3,"low":303,"close":303,"volume":0.0003600000054575503},{"timestamp":1742361300000,"open":303.2,"high":303.2,"low":303,"close":303.2,"volume":0.0004140000091865659},{"timestamp":1742361360000,"open":303.2,"high":303.4,"low":303.2,"close":303.3,"volume":0.0006479999865405262},{"timestamp":1742361420000,"open":303.4,"high":303.5,"low":303.4,"close":303.4,"volume":0.0006479999865405262},{"timestamp":1742361480000,"open":303.4,"high":303.5,"low":303.3,"close":303.3,"volume":0.0002880000101868063},{"timestamp":1742361540000,"open":303.5,"high":303.6,"low":303.3,"close":303.6,"volume":0.0007200000109151006},{"timestamp":1742361600000,"open":303.7,"high":303.7,"low":303.7,"close":303.7,"volume":0.00007200000254670158},{"timestamp":1742361660000,"open":303.8,"high":303.9,"low":303.7,"close":303.7,"volume":0.0005670000100508332},{"timestamp":1742361720000,"open":303.8,"high":304,"low":303.7,"close":304,"volume":0.00043200000072829425},{"timestamp":1742361780000,"open":304.1,"high":304.1,"low":304,"close":304.1,"volume":0.00043200000072829425},{"timestamp":1742361840000,"open":304.1,"high":304.1,"low":304,"close":304,"volume":0.0007200000109151006},{"timestamp":1742361900000,"open":304,"high":304.1,"low":303.9,"close":304,"volume":0.00043200000072829425},{"timestamp":1742361960000,"open":304.1,"high":304.1,"low":304,"close":304.1,"volume":0.00021600000036414713},{"timestamp":1742362020000,"open":304,"high":304.2,"low":304,"close":304.2,"volume":0.00012599999899975955},{"timestamp":1742362080000,"open":304,"high":304.1,"low":304,"close":304.1,"volume":0.00021600000036414713},{"timestamp":1742362140000,"open":304,"high":304.1,"low":303.9,"close":303.9,"volume":0.00021600000036414713},{"timestamp":1742362200000,"open":303.8,"high":303.9,"low":303.6,"close":303.6,"volume":0.0007919999770820141},{"timestamp":1742362260000,"open":303.6,"high":303.8,"low":303.6,"close":303.6,"volume":0.0006479999865405262},{"timestamp":1742362320000,"open":303.6,"high":303.8,"low":303.6,"close":303.7,"volume":0.0007200000109151006},{"timestamp":1742362380000,"open":303.8,"high":304.3,"low":303.8,"close":304.2,"volume":0.00107999995816499},{"timestamp":1742362440000,"open":304.2,"high":304.2,"low":304.1,"close":304.2,"volume":0.0006479999865405262},{"timestamp":1742362500000,"open":304.2,"high":304.2,"low":304.2,"close":304.2,"volume":0.0003600000054575503},{"timestamp":1742362560000,"open":304.1,"high":304.2,"low":304,"close":304.1,"volume":0.0002880000101868063},{"timestamp":1742362620000,"open":304.1,"high":304.1,"low":303.6,"close":303.8,"volume":0.0008009999874047935},{"timestamp":1742362680000,"open":303.8,"high":304,"low":303.8,"close":304,"volume":0.00021600000036414713},{"timestamp":1742362740000,"open":304.1,"high":304.3,"low":304.1,"close":304.3,"volume":0.0005760000203736126},{"timestamp":1742362800000,"open":304.4,"high":304.4,"low":304.2,"close":304.2,"volume":0.0002880000101868063},{"timestamp":1742362860000,"open":304.3,"high":304.7,"low":304.3,"close":304.7,"volume":0.0009360000258311629},{"timestamp":1742362920000,"open":304.6,"high":304.6,"low":304.4,"close":304.4,"volume":0.00043200000072829425},{"timestamp":1742362980000,"open":304.4,"high":304.4,"low":304.1,"close":304.1,"volume":0.0005039999959990382},{"timestamp":1742363040000,"open":303.9,"high":304,"low":303.9,"close":303.9,"volume":0.0002880000101868063},{"timestamp":1742363100000,"open":304,"high":304.1,"low":303.9,"close":304,"volume":0.0007919999770820141},{"timestamp":1742363160000,"open":304.1,"high":304.2,"low":304,"close":304.2,"volume":0.0005760000203736126},{"timestamp":1742363220000,"open":304.3,"high":304.3,"low":303.9,"close":304,"volume":0.0015119999879971147},{"timestamp":1742363280000,"open":304,"high":304,"low":303.7,"close":303.7,"volume":0.0006479999865405262},{"timestamp":1742363340000,"open":303.8,"high":303.8,"low":303.5,"close":303.7,"volume":0.0014400000218302011},{"timestamp":1742363400000,"open":303.8,"high":304.1,"low":303.7,"close":304.1,"volume":0.0009360000258311629},{"timestamp":1742363460000,"open":303.9,"high":304.1,"low":303.9,"close":304.1,"volume":0.0009360000258311629},{"timestamp":1742363520000,"open":304.1,"high":304.2,"low":304,"close":304.1,"volume":0.0006960000027902424},{"timestamp":1742363580000,"open":304.1,"high":304.1,"low":304,"close":304,"volume":0.0002969999914057553},{"timestamp":1742363640000,"open":304.1,"high":304.1,"low":304,"close":304.1,"volume":0.0005039999959990382},{"timestamp":1742363700000,"open":304,"high":304,"low":303.9,"close":303.9,"volume":0.0002880000101868063},{"timestamp":1742363760000,"open":304,"high":304,"low":303.8,"close":303.9,"volume":0.0007200000109151006},{"timestamp":1742363820000,"open":304,"high":304,"low":303.9,"close":304,"volume":0.0003600000054575503},{"timestamp":1742363880000,"open":304.1,"high":304.1,"low":303.9,"close":303.9,"volume":0.00021600000036414713},{"timestamp":1742363940000,"open":303.9,"high":304,"low":303.9,"close":303.9,"volume":0.0004140000091865659},{"timestamp":1742364000000,"open":303.9,"high":304,"low":303.6,"close":303.8,"volume":0.0005760000203736126},{"timestamp":1742364060000,"open":303.8,"high":303.8,"low":303.7,"close":303.8,"volume":0.00043200000072829425},{"timestamp":1742364120000,"open":303.7,"high":303.8,"low":303.6,"close":303.7,"volume":0.0007919999770820141},{"timestamp":1742364180000,"open":303.5,"high":303.6,"low":303.4,"close":303.5,"volume":0.0014400000218302011},{"timestamp":1742364240000,"open":303.3,"high":303.6,"low":303.3,"close":303.5,"volume":0.0009899999713525176},{"timestamp":1742364300000,"open":303.7,"high":303.7,"low":303.6,"close":303.7,"volume":0.0005039999959990382},{"timestamp":1742364360000,"open":303.6,"high":303.7,"low":303.4,"close":303.5,"volume":0.0012959999730810523},{"timestamp":1742364420000,"open":303.5,"high":303.7,"low":303.5,"close":303.7,"volume":0.0007919999770820141},{"timestamp":1742364480000,"open":303.7,"high":303.9,"low":303.7,"close":303.9,"volume":0.00043200000072829425},{"timestamp":1742364540000,"open":303.7,"high":304.1,"low":303.7,"close":304,"volume":0.0010890000266954303},{"timestamp":1742364600000,"open":304.1,"high":304.2,"low":304,"close":304.2,"volume":0.00107999995816499},{"timestamp":1742364660000,"open":304.3,"high":304.3,"low":304.2,"close":304.2,"volume":0.0005760000203736126},{"timestamp":1742364720000,"open":304.3,"high":304.3,"low":304.2,"close":304.3,"volume":0.0006479999865405262},{"timestamp":1742364780000,"open":303.6,"high":304.3,"low":303.6,"close":304.2,"volume":0.00021600000036414713},{"timestamp":1742364840000,"open":304.1,"high":304.3,"low":304.1,"close":304.3,"volume":0.0009599999757483602},{"timestamp":1742364900000,"open":304.4,"high":304.4,"low":304.3,"close":304.3,"volume":0.00043200000072829425},{"timestamp":1742364960000,"open":304.3,"high":304.5,"low":304.2,"close":304.3,"volume":0.0009360000258311629},{"timestamp":1742365020000,"open":304.5,"high":304.5,"low":304.4,"close":304.5,"volume":0.00021600000036414713},{"timestamp":1742365080000,"open":304.6,"high":304.6,"low":304.5,"close":304.5,"volume":0.00043200000072829425},{"timestamp":1742365140000,"open":304.6,"high":304.6,"low":304.5,"close":304.5,"volume":0.0008640000014565885},{"timestamp":1742365200000,"open":304.4,"high":304.4,"low":304,"close":304,"volume":0.00046800001291558146},{"timestamp":1742365260000,"open":304.2,"high":304.2,"low":304.1,"close":304.2,"volume":0.00043200000072829425},{"timestamp":1742365320000,"open":304.3,"high":304.3,"low":304.1,"close":304.1,"volume":0.0005760000203736126},{"timestamp":1742365380000,"open":304.3,"high":304.4,"low":304.1,"close":304.4,"volume":0.0005039999959990382},{"timestamp":1742365440000,"open":304.3,"high":304.3,"low":304,"close":304,"volume":0.00043200000072829425},{"timestamp":1742365500000,"open":304.1,"high":304.2,"low":304,"close":304.2,"volume":0.0009360000258311629},{"timestamp":1742365560000,"open":304.1,"high":304.1,"low":303.6,"close":303.9,"volume":0.00044100001105107367},{"timestamp":1742365620000,"open":304,"high":304,"low":303.8,"close":304,"volume":0.00107999995816499},{"timestamp":1742365680000,"open":303.9,"high":304,"low":303.9,"close":303.9,"volume":0.0005039999959990382},{"timestamp":1742365740000,"open":303.9,"high":304,"low":303.9,"close":303.9,"volume":0.0006479999865405262},{"timestamp":1742365800000,"open":303.9,"high":303.9,"low":303.8,"close":303.9,"volume":0.0003420000139158219},{"timestamp":1742365860000,"open":303.8,"high":303.9,"low":303.7,"close":303.8,"volume":0.0006629999843426049},{"timestamp":1742365920000,"open":303.9,"high":303.9,"low":303.6,"close":303.8,"volume":0.0007200000109151006},{"timestamp":1742365980000,"open":303.7,"high":303.8,"low":303.6,"close":303.7,"volume":0.0003600000054575503},{"timestamp":1742366040000,"open":303.8,"high":303.8,"low":303.7,"close":303.7,"volume":0.00043200000072829425},{"timestamp":1742366100000,"open":303.8,"high":303.8,"low":303.6,"close":303.6,"volume":0.00036899998667649925},{"timestamp":1742366160000,"open":303.6,"high":303.7,"low":303.4,"close":303.7,"volume":0.0008730000117793679},{"timestamp":1742366220000,"open":303.8,"high":303.8,"low":303.6,"close":303.6,"volume":0.0006000000284984708},{"timestamp":1742366280000,"open":303.7,"high":303.8,"low":303.5,"close":303.7,"volume":0.0011520000407472253},{"timestamp":1742366340000,"open":303.7,"high":303.8,"low":303.4,"close":303.7,"volume":0.001142999972216785},{"timestamp":1742366400000,"open":303.8,"high":303.8,"low":303.6,"close":303.6,"volume":0.00021600000036414713},{"timestamp":1742366460000,"open":303.9,"high":303.9,"low":303.7,"close":303.7,"volume":0.0007200000109151006},{"timestamp":1742366520000,"open":303.7,"high":303.7,"low":303.4,"close":303.6,"volume":0.0005959999980404973},{"timestamp":1742366640000,"open":303.6,"high":303.7,"low":303.6,"close":303.7,"volume":0.0003600000054575503},{"timestamp":1742366700000,"open":303.6,"high":303.6,"low":303.4,"close":303.4,"volume":0.00043200000072829425},{"timestamp":1742366760000,"open":303.4,"high":303.5,"low":303.3,"close":303.3,"volume":0.0007200000109151006},{"timestamp":1742366820000,"open":303.2,"high":303.4,"low":303.2,"close":303.3,"volume":0.0012240000069141388},{"timestamp":1742366880000,"open":303.4,"high":303.5,"low":303.3,"close":303.5,"volume":0.00043200000072829425},{"timestamp":1742366940000,"open":303.6,"high":303.7,"low":303.5,"close":303.5,"volume":0.0005579999997280538},{"timestamp":1742367000000,"open":303.4,"high":303.6,"low":303.4,"close":303.6,"volume":0.0003420000139158219},{"timestamp":1742367060000,"open":303.5,"high":303.5,"low":303.5,"close":303.5,"volume":0.00014400000509340316},{"timestamp":1742367120000,"open":303.6,"high":303.6,"low":303.4,"close":303.6,"volume":0.0008009999874047935},{"timestamp":1742367180000,"open":303.5,"high":303.7,"low":303.5,"close":303.7,"volume":0.0002880000101868063},{"timestamp":1742367240000,"open":303.7,"high":303.8,"low":303.7,"close":303.8,"volume":0.0003600000054575503},{"timestamp":1742367300000,"open":303.9,"high":304,"low":303.9,"close":304,"volume":0.0009599999757483602},{"timestamp":1742367360000,"open":303.9,"high":304,"low":303.9,"close":303.9,"volume":0.00021600000036414713},{"timestamp":1742367420000,"open":304,"high":304,"low":303.9,"close":304,"volume":0.0005760000203736126},{"timestamp":1742367480000,"open":303.9,"high":303.9,"low":303.9,"close":303.9,"volume":0.00009600000339560211},{"timestamp":1742367540000,"open":304,"high":304,"low":303.8,"close":304,"volume":0.0019440000178292394},{"timestamp":1742367600000,"open":304,"high":304.1,"low":303.9,"close":304,"volume":0.0007200000109151006},{"timestamp":1742367660000,"open":303.9,"high":304,"low":303.7,"close":303.8,"volume":0.0010079999919980764},{"timestamp":1742367720000,"open":303.7,"high":303.9,"low":303.6,"close":303.8,"volume":0.001062000053934753},{"timestamp":1742367780000,"open":303.7,"high":303.8,"low":303.7,"close":303.8,"volume":0.00014400000509340316},{"timestamp":1742367840000,"open":303.9,"high":304,"low":303.7,"close":303.9,"volume":0.0009560000034980476},{"timestamp":1742367900000,"open":304,"high":304,"low":303.8,"close":304,"volume":0.0007919999770820141},{"timestamp":1742367960000,"open":303.4,"high":304.1,"low":303.3,"close":304.1,"volume":0.0011899999808520079},{"timestamp":1742368020000,"open":304.3,"high":304.3,"low":303.7,"close":304.3,"volume":0.0011660000309348106},{"timestamp":1742368080000,"open":304.3,"high":304.6,"low":304.2,"close":304.6,"volume":0.0008459999808110297},{"timestamp":1742368140000,"open":304.5,"high":304.5,"low":304,"close":304.1,"volume":0.0021059999708086252},{"timestamp":1742368200000,"open":304.1,"high":304.1,"low":303.9,"close":304,"volume":0.0013680000556632876},{"timestamp":1742368260000,"open":304.1,"high":304.3,"low":304,"close":304.2,"volume":0.0015660000499337912},{"timestamp":1742368320000,"open":304.3,"high":304.3,"low":304.1,"close":304.3,"volume":0.0007919999770820141},{"timestamp":1742368380000,"open":304,"high":304.4,"low":304,"close":304.3,"volume":0.0013070000568404794},{"timestamp":1742368440000,"open":304.3,"high":304.3,"low":304.3,"close":304.3,"volume":0.00021600000036414713},{"timestamp":1742368500000,"open":304.4,"high":304.4,"low":304.1,"close":304.3,"volume":0.0007919999770820141},{"timestamp":1742368560000,"open":304.3,"high":304.5,"low":304.3,"close":304.5,"volume":0.0005760000203736126},{"timestamp":1742368620000,"open":304.5,"high":304.6,"low":304.4,"close":304.4,"volume":0.0006479999865405262},{"timestamp":1742368680000,"open":304.5,"high":304.6,"low":304.4,"close":304.5,"volume":0.0007919999770820141},{"timestamp":1742368740000,"open":304.7,"high":304.7,"low":304.7,"close":304.7,"volume":0.00021600000036414713},{"timestamp":1742368800000,"open":304.8,"high":305,"low":304.8,"close":304.8,"volume":0.0005760000203736126},{"timestamp":1742368860000,"open":304.9,"high":305.1,"low":304.9,"close":304.9,"volume":0.0007919999770820141},{"timestamp":1742368920000,"open":305.1,"high":305.1,"low":305,"close":305.1,"volume":0.00021600000036414713},{"timestamp":1742368980000,"open":305,"high":305.2,"low":305,"close":305.2,"volume":0.0008640000014565885},{"timestamp":1742369040000,"open":305.3,"high":305.6,"low":305.3,"close":305.5,"volume":0.0006479999865405262},{"timestamp":1742369100000,"open":305.6,"high":305.7,"low":305.6,"close":305.6,"volume":0.0005039999959990382},{"timestamp":1742369160000,"open":305.4,"high":305.6,"low":305.3,"close":305.3,"volume":0.0005670000100508332},{"timestamp":1742369220000,"open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":0.00021600000036414713},{"timestamp":1742369280000,"open":305.5,"high":305.5,"low":305.4,"close":305.5,"volume":0.00021600000036414713},{"timestamp":1742369340000,"open":305.6,"high":305.9,"low":305.5,"close":305.9,"volume":0.0006270000012591481},{"timestamp":1742369400000,"open":305.9,"high":306.3,"low":305.9,"close":306.3,"volume":0.0005760000203736126},{"timestamp":1742369460000,"open":306.3,"high":306.5,"low":306.1,"close":306.2,"volume":0.002251999918371439},{"timestamp":1742369520000,"open":306.3,"high":306.3,"low":306,"close":306.1,"volume":0.0019440000178292394},{"timestamp":1742369580000,"open":306,"high":306.2,"low":306,"close":306.1,"volume":0.00043200000072829425},{"timestamp":1742369640000,"open":306.2,"high":306.3,"low":306.1,"close":306.3,"volume":0.0007919999770820141},{"timestamp":1742369700000,"open":306.4,"high":306.5,"low":306.1,"close":306.1,"volume":0.001728000002913177},{"timestamp":1742369760000,"open":306,"high":306.4,"low":306,"close":306.4,"volume":0.0026459998916834593},{"timestamp":1742369820000,"open":306.3,"high":306.6,"low":306.2,"close":306.3,"volume":0.0032399999909102917},{"timestamp":1742369880000,"open":306.2,"high":306.4,"low":306.1,"close":306.2,"volume":0.0023040000814944506},{"timestamp":1742369940000,"open":306.1,"high":306.5,"low":306,"close":306.5,"volume":0.001062000053934753},{"timestamp":1742370000000,"open":306.6,"high":306.6,"low":306.3,"close":306.5,"volume":0.0016560000367462635},{"timestamp":1742370060000,"open":306.4,"high":306.5,"low":305.8,"close":305.8,"volume":0.0020359999034553766},{"timestamp":1742370120000,"open":305.9,"high":306.3,"low":305.9,"close":306.2,"volume":0.0023759999312460423},{"timestamp":1742370180000,"open":306.3,"high":306.5,"low":306.1,"close":306.4,"volume":0.0027360001113265753},{"timestamp":1742370240000,"open":306.5,"high":306.5,"low":306.1,"close":306.3,"volume":0.0014939999673515558},{"timestamp":1742370300000,"open":306.5,"high":306.5,"low":306.1,"close":306.2,"volume":0.001044000033289194},{"timestamp":1742370360000,"open":306.3,"high":306.3,"low":306,"close":306.2,"volume":0.0012959999730810523},{"timestamp":1742370420000,"open":306.3,"high":306.3,"low":306.1,"close":306.2,"volume":0.003648000070825219},{"timestamp":1742370480000,"open":306.3,"high":306.3,"low":305.7,"close":305.8,"volume":0.001979999942705035},{"timestamp":1742370540000,"open":305.7,"high":306,"low":305.6,"close":305.8,"volume":0.002744999947026372},{"timestamp":1742370600000,"open":305.7,"high":306,"low":305.6,"close":306,"volume":0.0014400000218302011},{"timestamp":1742370660000,"open":305.9,"high":305.9,"low":305.8,"close":305.8,"volume":0.00043200000072829425},{"timestamp":1742370720000,"open":305.9,"high":305.9,"low":305.6,"close":305.6,"volume":0.0014220000011846423},{"timestamp":1742370780000,"open":305.7,"high":305.7,"low":305.5,"close":305.6,"volume":0.0015839999541640282},{"timestamp":1742370840000,"open":305.6,"high":305.7,"low":305.3,"close":305.3,"volume":0.0014400000218302011},{"timestamp":1742370900000,"open":305.5,"high":305.6,"low":305.4,"close":305.4,"volume":0.00107999995816499},{"timestamp":1742370960000,"open":305.4,"high":305.7,"low":305.4,"close":305.5,"volume":0.0007200000109151006},{"timestamp":1742371020000,"open":305.4,"high":305.5,"low":305.2,"close":305.3,"volume":0.0015660000499337912},{"timestamp":1742371080000,"open":305.3,"high":305.5,"low":305.2,"close":305.5,"volume":0.0015839999541640282},{"timestamp":1742371140000,"open":305.3,"high":305.5,"low":305.2,"close":305.4,"volume":0.0005039999959990382},{"timestamp":1742371200000,"open":305.4,"high":305.4,"low":304.8,"close":305.1,"volume":0.0023219999857246876},{"timestamp":1742371260000,"open":305,"high":305.1,"low":304.7,"close":305,"volume":0.001538999960757792},{"timestamp":1742371320000,"open":304.9,"high":305.3,"low":304.9,"close":305.2,"volume":0.0017999999690800905},{"timestamp":1742371380000,"open":305.1,"high":305.2,"low":304.8,"close":304.9,"volume":0.0014669999945908785},{"timestamp":1742371440000,"open":305.1,"high":305.1,"low":304.8,"close":305,"volume":0.0024480000138282776},{"timestamp":1742371500000,"open":305,"high":305.5,"low":305,"close":305.4,"volume":0.0012240000069141388},{"timestamp":1742371560000,"open":305.4,"high":305.8,"low":305.4,"close":305.7,"volume":0.0008459999808110297},{"timestamp":1742371620000,"open":305.5,"high":305.9,"low":305.5,"close":305.8,"volume":0.001728000002913177},{"timestamp":1742371680000,"open":305.8,"high":305.8,"low":305.7,"close":305.8,"volume":0.00043200000072829425},{"timestamp":1742371740000,"open":305.9,"high":306,"low":305.6,"close":305.9,"volume":0.001728000002913177},{"timestamp":1742371800000,"open":305.7,"high":305.9,"low":305.6,"close":305.9,"volume":0.0007379999733529985},{"timestamp":1742371860000,"open":305.9,"high":305.9,"low":305.8,"close":305.9,"volume":0.0002880000101868063},{"timestamp":1742371920000,"open":305.8,"high":306,"low":305.8,"close":305.9,"volume":0.00043200000072829425},{"timestamp":1742371980000,"open":306,"high":306.1,"low":305.8,"close":305.9,"volume":0.0023759999312460423},{"timestamp":1742372040000,"open":306.1,"high":306.1,"low":305.9,"close":305.9,"volume":0.00014400000509340316},{"timestamp":1742372100000,"open":306.1,"high":306.1,"low":305.9,"close":305.9,"volume":0.00019799999427050352},{"timestamp":1742372160000,"open":305.9,"high":306.1,"low":305.9,"close":306.1,"volume":0.000539999979082495},{"timestamp":1742372220000,"open":306.1,"high":306.4,"low":306.1,"close":306.3,"volume":0.0006479999865405262},{"timestamp":1742372340000,"open":306.2,"high":306.2,"low":306.2,"close":306.2,"volume":0.00021600000036414713},{"timestamp":1742372400000,"open":306.3,"high":306.3,"low":306.2,"close":306.2,"volume":0.00043200000072829425},{"timestamp":1742372460000,"open":306.1,"high":306.3,"low":306,"close":306.2,"volume":0.0008640000014565885},{"timestamp":1742372520000,"open":306.3,"high":306.3,"low":305.9,"close":306.1,"volume":0.00072900002123788},{"timestamp":1742372580000,"open":306,"high":306.1,"low":305.9,"close":306.1,"volume":0.0005039999959990382},{"timestamp":1742372640000,"open":306,"high":306,"low":305.8,"close":305.9,"volume":0.0009360000258311629},{"timestamp":1742372700000,"open":305.9,"high":306.1,"low":305.9,"close":306.1,"volume":0.0012959999730810523},{"timestamp":1742372760000,"open":305.9,"high":307.1,"low":305.8,"close":306.3,"volume":0.0018779999809339643},{"timestamp":1742372820000,"open":306.9,"high":308.4,"low":306.8,"close":308.4,"volume":0.0022819999139755964},{"timestamp":1742372880000,"open":308.4,"high":308.4,"low":307.7,"close":307.7,"volume":0.00120599998626858},{"timestamp":1742372940000,"open":307.6,"high":307.6,"low":307.5,"close":307.5,"volume":0.00019799999427050352},{"timestamp":1742373000000,"open":307.6,"high":307.6,"low":307,"close":307,"volume":0.0020699999295175076},{"timestamp":1742373060000,"open":306.9,"high":307.3,"low":306.9,"close":307.1,"volume":0.0008640000014565885},{"timestamp":1742373120000,"open":307.3,"high":307.3,"low":307,"close":307.3,"volume":0.0009899999713525176},{"timestamp":1742373180000,"open":307.3,"high":307.4,"low":306.8,"close":306.8,"volume":0.0011759999906644225},{"timestamp":1742373240000,"open":306.8,"high":307.1,"low":306.7,"close":307,"volume":0.00120599998626858},{"timestamp":1742373300000,"open":307,"high":307.1,"low":306.9,"close":306.9,"volume":0.0007740000146441162},{"timestamp":1742373360000,"open":307,"high":307.2,"low":306.9,"close":307.1,"volume":0.0014400000218302011},{"timestamp":1742373420000,"open":307,"high":307.4,"low":307,"close":307.3,"volume":0.0010079999919980764},{"timestamp":1742373480000,"open":307.2,"high":307.8,"low":307,"close":307.7,"volume":0.0008549999911338091},{"timestamp":1742373540000,"open":307.8,"high":307.8,"low":307.2,"close":307.3,"volume":0.001728000002913177},{"timestamp":1742373600000,"open":307.4,"high":307.5,"low":307.2,"close":307.2,"volume":0.0006300000241026282},{"timestamp":1742373660000,"open":307.2,"high":307.3,"low":307.1,"close":307.1,"volume":0.00107999995816499},{"timestamp":1742373720000,"open":307.3,"high":307.3,"low":307,"close":307.2,"volume":0.0009899999713525176},{"timestamp":1742373780000,"open":307.1,"high":307.4,"low":307.1,"close":307.2,"volume":0.0010890000266954303},{"timestamp":1742373840000,"open":307.1,"high":307.5,"low":306.8,"close":307.5,"volume":0.000623999978415668},{"timestamp":1742373900000,"open":307.2,"high":307.3,"low":307.2,"close":307.2,"volume":0.0003150000120513141},{"timestamp":1742373960000,"open":307.3,"high":307.4,"low":306.7,"close":307.3,"volume":0.0009360000258311629},{"timestamp":1742374020000,"open":307.2,"high":307.3,"low":307.1,"close":307.1,"volume":0.0002969999914057553},{"timestamp":1742374080000,"open":307.3,"high":307.3,"low":307,"close":307,"volume":0.0009720000089146197},{"timestamp":1742374140000,"open":307.1,"high":307.2,"low":306.8,"close":306.8,"volume":0.0012600000482052565},{"timestamp":1742374200000,"open":306.7,"high":306.8,"low":306.6,"close":306.7,"volume":0.00046800001291558146},{"timestamp":1742374260000,"open":306.6,"high":306.8,"low":306.6,"close":306.8,"volume":0.0003600000054575503},{"timestamp":1742374320000,"open":306.7,"high":306.8,"low":306.6,"close":306.8,"volume":0.0005579999997280538},{"timestamp":1742374380000,"open":306.7,"high":306.7,"low":306.6,"close":306.7,"volume":0.0003600000054575503},{"timestamp":1742374440000,"open":306.6,"high":306.7,"low":306.5,"close":306.5,"volume":0.0007919999770820141},{"timestamp":1742374500000,"open":306.7,"high":306.8,"low":306.6,"close":306.6,"volume":0.0007919999770820141},{"timestamp":1742374560000,"open":306.5,"high":306.6,"low":306.5,"close":306.6,"volume":0.00012599999899975955},{"timestamp":1742374620000,"open":306.7,"high":306.8,"low":306.7,"close":306.8,"volume":0.0008640000014565885},{"timestamp":1742374680000,"open":306.6,"high":306.9,"low":306.6,"close":306.8,"volume":0.00107999995816499},{"timestamp":1742374740000,"open":306.9,"high":306.9,"low":306.6,"close":306.6,"volume":0.0005760000203736126},{"timestamp":1742374800000,"open":306.5,"high":306.6,"low":306,"close":306,"volume":0.00107999995816499},{"timestamp":1742374860000,"open":306.2,"high":306.2,"low":305.8,"close":306.1,"volume":0.0015930000226944685},{"timestamp":1742374920000,"open":306.2,"high":306.2,"low":305.5,"close":305.5,"volume":0.001854000031016767},{"timestamp":1742374980000,"open":305.6,"high":306,"low":305.6,"close":306,"volume":0.0010460000485181808},{"timestamp":1742375040000,"open":305.8,"high":305.8,"low":305.7,"close":305.7,"volume":0.00048600000445730984},{"timestamp":1742375100000,"open":305.8,"high":305.9,"low":305.5,"close":305.7,"volume":0.001521000056527555},{"timestamp":1742375160000,"open":305.8,"high":305.8,"low":305.7,"close":305.7,"volume":0.00043200000072829425},{"timestamp":1742375220000,"open":305.8,"high":306,"low":305.6,"close":306,"volume":0.0010079999919980764},{"timestamp":1742375280000,"open":306.1,"high":306.1,"low":305.9,"close":306,"volume":0.0015360000543296337},{"timestamp":1742375340000,"open":305.9,"high":306,"low":305.9,"close":306,"volume":0.00014400000509340316},{"timestamp":1742375400000,"open":305.9,"high":306.1,"low":305.8,"close":305.9,"volume":0.00048600000445730984},{"timestamp":1742375460000,"open":305.8,"high":305.9,"low":305.6,"close":305.7,"volume":0.0006479999865405262},{"timestamp":1742375520000,"open":305.8,"high":305.8,"low":305.7,"close":305.8,"volume":0.00021600000036414713},{"timestamp":1742375580000,"open":305.9,"high":306.1,"low":305.8,"close":306.1,"volume":0.0014400000218302011},{"timestamp":1742375640000,"open":306,"high":306.1,"low":305.8,"close":305.9,"volume":0.00107999995816499},{"timestamp":1742375700000,"open":305.9,"high":306,"low":305.8,"close":305.9,"volume":0.0011340000201016665},{"timestamp":1742375760000,"open":306,"high":306.3,"low":305.9,"close":306.2,"volume":0.0011520000407472253},{"timestamp":1742375820000,"open":306.2,"high":306.2,"low":305.8,"close":305.8,"volume":0.0010079999919980764},{"timestamp":1742375880000,"open":305.8,"high":306,"low":305.8,"close":306,"volume":0.0005849999724887311},{"timestamp":1742375940000,"open":306.1,"high":306.1,"low":306,"close":306,"volume":0.00014400000509340316},{"timestamp":1742376000000,"open":305.9,"high":306,"low":305.8,"close":306,"volume":0.0006140000186860561},{"timestamp":1742376060000,"open":306,"high":306,"low":305.8,"close":306,"volume":0.0014550000196322799},{"timestamp":1742376120000,"open":306,"high":306,"low":305.8,"close":305.9,"volume":0.0010079999919980764},{"timestamp":1742376180000,"open":305.5,"high":305.8,"low":305.5,"close":305.6,"volume":0.0015930000226944685},{"timestamp":1742376240000,"open":305.7,"high":306,"low":305.6,"close":305.8,"volume":0.0009899999713525176},{"timestamp":1742376300000,"open":305.8,"high":305.8,"low":305.4,"close":305.7,"volume":0.0009449999779462814},{"timestamp":1742376360000,"open":305.7,"high":305.8,"low":305.5,"close":305.8,"volume":0.0010079999919980764},{"timestamp":1742376420000,"open":305.7,"high":305.9,"low":305.7,"close":305.9,"volume":0.0009899999713525176},{"timestamp":1742376480000,"open":306.2,"high":306.2,"low":306,"close":306.1,"volume":0.0006719999946653843},{"timestamp":1742376540000,"open":306.2,"high":306.2,"low":306,"close":306.1,"volume":0.00043200000072829425},{"timestamp":1742376600000,"open":306.2,"high":306.4,"low":306,"close":306.1,"volume":0.0013680000556632876},{"timestamp":1742376660000,"open":306.1,"high":306.1,"low":306,"close":306.1,"volume":0.00025400001322850585},{"timestamp":1742376720000,"open":306.2,"high":306.4,"low":306.1,"close":306.2,"volume":0.0019920000340789557},{"timestamp":1742376780000,"open":306.2,"high":306.4,"low":305.9,"close":305.9,"volume":0.0011340000201016665},{"timestamp":1742376840000,"open":306.1,"high":306.3,"low":305.9,"close":306.2,"volume":0.0010079999919980764},{"timestamp":1742376900000,"open":306.3,"high":306.6,"low":306.2,"close":306.6,"volume":0.0012870000209659338},{"timestamp":1742376960000,"open":306.6,"high":306.7,"low":306.4,"close":306.5,"volume":0.0012779999524354935},{"timestamp":1742377020000,"open":306.6,"high":306.6,"low":306.5,"close":306.5,"volume":0.00048600000445730984},{"timestamp":1742377080000,"open":306.5,"high":306.7,"low":306.5,"close":306.7,"volume":0.001062000053934753},{"timestamp":1742377140000,"open":306.8,"high":307,"low":306.7,"close":306.7,"volume":0.0008640000014565885},{"timestamp":1742377200000,"open":306.6,"high":306.9,"low":306.6,"close":306.7,"volume":0.0007919999770820141},{"timestamp":1742377260000,"open":306.6,"high":306.7,"low":306.4,"close":306.5,"volume":0.0006539999740198255},{"timestamp":1742377320000,"open":306.7,"high":306.8,"low":306.7,"close":306.7,"volume":0.0005039999959990382},{"timestamp":1742377380000,"open":306.8,"high":306.8,"low":306.5,"close":306.5,"volume":0.0007200000109151006},{"timestamp":1742377440000,"open":306.4,"high":306.5,"low":306.3,"close":306.4,"volume":0.00038400001358240843},{"timestamp":1742377500000,"open":306.3,"high":306.3,"low":306,"close":306,"volume":0.0005760000203736126},{"timestamp":1742377560000,"open":305.9,"high":305.9,"low":305.4,"close":305.4,"volume":0.0007200000109151006},{"timestamp":1742377620000,"open":305.5,"high":305.5,"low":305,"close":305.3,"volume":0.00120599998626858},{"timestamp":1742377680000,"open":305.2,"high":305.2,"low":304.8,"close":304.8,"volume":0.0004140000091865659},{"timestamp":1742377740000,"open":304.7,"high":304.8,"low":304.2,"close":304.2,"volume":0.001521000056527555},{"timestamp":1742377800000,"open":304.2,"high":304.4,"low":304,"close":304.1,"volume":0.0017750000115484},{"timestamp":1742377860000,"open":304.2,"high":304.3,"low":304.1,"close":304.2,"volume":0.0014250000240281224},{"timestamp":1742377920000,"open":304.3,"high":304.3,"low":304.1,"close":304.1,"volume":0.0009899999713525176},{"timestamp":1742377980000,"open":304,"high":304.1,"low":303.9,"close":303.9,"volume":0.0005579999997280538},{"timestamp":1742378040000,"open":304,"high":304.7,"low":303.8,"close":304.7,"volume":0.0019440000178292394},{"timestamp":1742378100000,"open":304.8,"high":305.1,"low":304.7,"close":305.1,"volume":0.00107999995816499},{"timestamp":1742378160000,"open":305.2,"high":305.4,"low":305,"close":305,"volume":0.0017819999484345317},{"timestamp":1742378220000,"open":304.9,"high":305.2,"low":304.8,"close":305.1,"volume":0.0010079999919980764},{"timestamp":1742378280000,"open":305.2,"high":305.2,"low":305,"close":305.1,"volume":0.0005760000203736126},{"timestamp":1742378340000,"open":305.3,"high":305.4,"low":305.1,"close":305.3,"volume":0.001475999946705997},{"timestamp":1742378400000,"open":305.4,"high":305.4,"low":305.1,"close":305.3,"volume":0.001398000051267445},{"timestamp":1742378460000,"open":305.4,"high":305.6,"low":305.2,"close":305.5,"volume":0.0011520000407472253},{"timestamp":1742378520000,"open":305.6,"high":305.6,"low":305.5,"close":305.6,"volume":0.00043200000072829425},{"timestamp":1742378580000,"open":305.5,"high":305.6,"low":305.4,"close":305.6,"volume":0.0004140000091865659},{"timestamp":1742378640000,"open":305.8,"high":305.8,"low":305.7,"close":305.7,"volume":0.0002880000101868063},{"timestamp":1742378700000,"open":305.8,"high":305.8,"low":305.3,"close":305.4,"volume":0.0009599999757483602},{"timestamp":1742378760000,"open":305.3,"high":305.4,"low":305.3,"close":305.3,"volume":0.00021600000036414713},{"timestamp":1742378820000,"open":305.4,"high":305.5,"low":305.3,"close":305.5,"volume":0.0005760000203736126},{"timestamp":1742378880000,"open":305.4,"high":305.6,"low":305.4,"close":305.6,"volume":0.00021600000036414713},{"timestamp":1742378940000,"open":305.7,"high":305.7,"low":305.2,"close":305.4,"volume":0.0008820000221021473},{"timestamp":1742379000000,"open":305.4,"high":305.6,"low":305.3,"close":305.4,"volume":0.001290000043809414},{"timestamp":1742379060000,"open":305.4,"high":305.4,"low":305.2,"close":305.4,"volume":0.0005579999997280538},{"timestamp":1742379120000,"open":305.2,"high":305.4,"low":305.1,"close":305.3,"volume":0.0011520000407472253},{"timestamp":1742379180000,"open":305.2,"high":305.5,"low":305.2,"close":305.4,"volume":0.0007740000146441162},{"timestamp":1742379240000,"open":305.3,"high":305.3,"low":304.8,"close":305.1,"volume":0.000901999999769032},{"timestamp":1742379300000,"open":305.1,"high":305.5,"low":305.1,"close":305.4,"volume":0.0016560000367462635},{"timestamp":1742379360000,"open":305.4,"high":305.5,"low":305,"close":305.3,"volume":0.001521000056527555},{"timestamp":1742379420000,"open":305.2,"high":305.6,"low":305.2,"close":305.6,"volume":0.001272000023163855},{"timestamp":1742379480000,"open":305.5,"high":305.5,"low":305.3,"close":305.5,"volume":0.0007559999939985573},{"timestamp":1742379540000,"open":305.4,"high":305.6,"low":305.4,"close":305.5,"volume":0.0005579999997280538},{"timestamp":1742379600000,"open":305.4,"high":305.4,"low":305.2,"close":305.3,"volume":0.0007200000109151006},{"timestamp":1742379660000,"open":305.3,"high":305.5,"low":305.3,"close":305.4,"volume":0.0013680000556632876},{"timestamp":1742379720000,"open":305.5,"high":305.5,"low":305.4,"close":305.5,"volume":0.0003420000139158219},{"timestamp":1742379780000,"open":305.5,"high":305.5,"low":305.4,"close":305.5,"volume":0.0011520000407472253},{"timestamp":1742379840000,"open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":0.00007200000254670158},{"timestamp":1742379900000,"open":305.5,"high":305.6,"low":305.5,"close":305.6,"volume":0.0002880000101868063},{"timestamp":1742379960000,"open":305.5,"high":305.6,"low":305.4,"close":305.5,"volume":0.00107999995816499},{"timestamp":1742380020000,"open":305.5,"high":305.6,"low":304.9,"close":305.6,"volume":0.0011210000375285745},{"timestamp":1742380080000,"open":305.6,"high":305.6,"low":305.4,"close":305.5,"volume":0.0008640000014565885},{"timestamp":1742380140000,"open":305.4,"high":305.5,"low":305.3,"close":305.5,"volume":0.00043200000072829425},{"timestamp":1742380200000,"open":305.4,"high":305.7,"low":305.4,"close":305.7,"volume":0.0003420000139158219},{"timestamp":1742380260000,"open":305.7,"high":308.5,"low":305.7,"close":307.3,"volume":0.00519599998369813},{"timestamp":1742380320000,"open":307.4,"high":307.7,"low":306.9,"close":307.1,"volume":0.003249000059440732},{"timestamp":1742380380000,"open":307,"high":307.7,"low":306.9,"close":307.7,"volume":0.0026459998916834593},{"timestamp":1742380440000,"open":307.6,"high":308.1,"low":307.6,"close":308,"volume":0.0030320000369101763},{"timestamp":1742380500000,"open":307.9,"high":307.9,"low":307.3,"close":307.3,"volume":0.002423000056296587},{"timestamp":1742380560000,"open":307.4,"high":307.6,"low":307.1,"close":307.1,"volume":0.002015999983996153},{"timestamp":1742380620000,"open":307.1,"high":307.3,"low":307.1,"close":307.2,"volume":0.001706999959424138},{"timestamp":1742380680000,"open":307.2,"high":307.4,"low":307,"close":307.2,"volume":0.0014220000011846423},{"timestamp":1742380740000,"open":307,"high":307.1,"low":306.8,"close":306.9,"volume":0.0007919999770820141},{"timestamp":1742380800000,"open":306.8,"high":307,"low":306.7,"close":306.7,"volume":0.0009899999713525176},{"timestamp":1742380860000,"open":306.5,"high":307,"low":306.5,"close":307,"volume":0.0014939999673515558},{"timestamp":1742380920000,"open":306.8,"high":306.9,"low":306.7,"close":306.8,"volume":0.0012779999524354935},{"timestamp":1742380980000,"open":306.7,"high":306.7,"low":306.5,"close":306.5,"volume":0.0002880000101868063},{"timestamp":1742381040000,"open":306.7,"high":307,"low":306.7,"close":306.8,"volume":0.00107999995816499},{"timestamp":1742381100000,"open":307.2,"high":307.3,"low":306.9,"close":307.2,"volume":0.0014939999673515558},{"timestamp":1742381160000,"open":307.2,"high":307.4,"low":307.1,"close":307.4,"volume":0.0009180000051856041},{"timestamp":1742381220000,"open":307.4,"high":307.6,"low":307.2,"close":307.6,"volume":0.0006719999946653843},{"timestamp":1742381280000,"open":307.6,"high":307.6,"low":307.2,"close":307.2,"volume":0.0011879999656230211},{"timestamp":1742381340000,"open":307.4,"high":307.5,"low":307,"close":307.1,"volume":0.0007200000109151006},{"timestamp":1742381400000,"open":307.2,"high":307.5,"low":307.1,"close":307.3,"volume":0.0012240000069141388},{"timestamp":1742381460000,"open":307.2,"high":307.2,"low":307,"close":307,"volume":0.0008459999808110297},{"timestamp":1742381520000,"open":307,"high":307.2,"low":306.9,"close":307,"volume":0.00107999995816499},{"timestamp":1742381580000,"open":306.9,"high":307,"low":306.7,"close":306.9,"volume":0.0008099999977275729},{"timestamp":1742381640000,"open":306.8,"high":307,"low":306.6,"close":306.9,"volume":0.0009360000258311629},{"timestamp":1742381700000,"open":306.7,"high":306.8,"low":306.7,"close":306.7,"volume":0.00038400001358240843},{"timestamp":1742381760000,"open":306.7,"high":306.8,"low":306.6,"close":306.7,"volume":0.0007580000092275441},{"timestamp":1742381820000,"open":306.5,"high":306.6,"low":306.4,"close":306.4,"volume":0.0007580000092275441},{"timestamp":1742381880000,"open":306.4,"high":306.7,"low":306.4,"close":306.6,"volume":0.0005670000100508332},{"timestamp":1742381940000,"open":306.5,"high":306.6,"low":306.3,"close":306.5,"volume":0.0015300000086426735},{"timestamp":1742382000000,"open":306.7,"high":307,"low":306.7,"close":306.8,"volume":0.001820000004954636},{"timestamp":1742382060000,"open":306.8,"high":307.3,"low":306.8,"close":307.3,"volume":0.0010079999919980764},{"timestamp":1742382120000,"open":307.2,"high":307.3,"low":307.1,"close":307.1,"volume":0.0015839999541640282},{"timestamp":1742382180000,"open":307.1,"high":307.2,"low":307,"close":307,"volume":0.0009360000258311629},{"timestamp":1742382240000,"open":307,"high":307.2,"low":306.9,"close":307.1,"volume":0.0019440000178292394},{"timestamp":1742382300000,"open":307.1,"high":307.3,"low":307,"close":307.2,"volume":0.0019079999765381217},{"timestamp":1742382360000,"open":307.3,"high":307.4,"low":307.1,"close":307.2,"volume":0.0019529999699443579},{"timestamp":1742382420000,"open":307.4,"high":307.7,"low":307.3,"close":307.6,"volume":0.0017099999822676182},{"timestamp":1742382480000,"open":307.5,"high":307.8,"low":307.5,"close":307.8,"volume":0.00072900002123788},{"timestamp":1742382540000,"open":308,"high":308,"low":307.7,"close":307.9,"volume":0.0015119999879971147},{"timestamp":1742382600000,"open":307.9,"high":308.5,"low":307.9,"close":308.1,"volume":0.001998000079765916},{"timestamp":1742382660000,"open":308.3,"high":308.7,"low":308.1,"close":308.5,"volume":0.0018019999843090773},{"timestamp":1742382720000,"open":308.5,"high":308.8,"low":308.5,"close":308.7,"volume":0.0007200000109151006},{"timestamp":1742382780000,"open":308.7,"high":309.4,"low":308.6,"close":309.3,"volume":0.0014659999869763851},{"timestamp":1742382840000,"open":309.4,"high":310.1,"low":309.2,"close":309.5,"volume":0.002833999926224351},{"timestamp":1742382900000,"open":309.5,"high":310,"low":309.4,"close":309.6,"volume":0.0024139999877661467},{"timestamp":1742382960000,"open":309.6,"high":309.8,"low":309.4,"close":309.8,"volume":0.0026279999874532223},{"timestamp":1742383020000,"open":309.8,"high":310.3,"low":309.7,"close":310.2,"volume":0.002044999971985817},{"timestamp":1742383080000,"open":310.4,"high":310.4,"low":310.1,"close":310.4,"volume":0.0016560000367462635},{"timestamp":1742383140000,"open":310.3,"high":310.5,"low":309.8,"close":310.1,"volume":0.0016919999616220593},{"timestamp":1742383200000,"open":310.1,"high":310.3,"low":309.8,"close":310.1,"volume":0.0021689999848604202},{"timestamp":1742383260000,"open":310.2,"high":310.2,"low":309.7,"close":309.7,"volume":0.0014220000011846423},{"timestamp":1742383320000,"open":309.9,"high":309.9,"low":309.4,"close":309.8,"volume":0.0016110000433400273},{"timestamp":1742383380000,"open":309.9,"high":310.1,"low":309.7,"close":309.9,"volume":0.0016919999616220593},{"timestamp":1742383440000,"open":310,"high":310.3,"low":310,"close":310.2,"volume":0.0017369999550282955},{"timestamp":1742383500000,"open":310.1,"high":311,"low":310,"close":310.9,"volume":0.0023399998899549246},{"timestamp":1742383560000,"open":310.9,"high":310.9,"low":310.5,"close":310.7,"volume":0.0021329999435693026},{"timestamp":1742383620000,"open":310.8,"high":310.9,"low":310.4,"close":310.6,"volume":0.0025649999734014273},{"timestamp":1742383680000,"open":310.4,"high":310.4,"low":310.2,"close":310.4,"volume":0.0008159999852068722},{"timestamp":1742383740000,"open":310.3,"high":310.3,"low":309.9,"close":310.1,"volume":0.0014939999673515558},{"timestamp":1742383800000,"open":310.1,"high":310.5,"low":310.1,"close":310.4,"volume":0.0019259999971836805},{"timestamp":1742383860000,"open":310.2,"high":310.6,"low":310.2,"close":310.5,"volume":0.00120599998626858},{"timestamp":1742383920000,"open":310.4,"high":310.9,"low":310.4,"close":310.7,"volume":0.0020520000252872705},{"timestamp":1742383980000,"open":310.6,"high":310.9,"low":310.5,"close":310.7,"volume":0.0015160000184550881},{"timestamp":1742384040000,"open":310.6,"high":310.7,"low":310.5,"close":310.5,"volume":0.0003260000084992498},{"timestamp":1742384100000,"open":310.6,"high":310.8,"low":310.5,"close":310.8,"volume":0.0015839999541640282},{"timestamp":1742384160000,"open":310.7,"high":310.8,"low":310.4,"close":310.8,"volume":0.0010079999919980764},{"timestamp":1742384220000,"open":311,"high":311.4,"low":310.9,"close":311.2,"volume":0.0017819999484345317},{"timestamp":1742384280000,"open":311.3,"high":311.4,"low":311,"close":311,"volume":0.0015119999879971147},{"timestamp":1742384340000,"open":310.9,"high":311.2,"low":310.9,"close":311.1,"volume":0.0013680000556632876},{"timestamp":1742384400000,"open":311.2,"high":311.6,"low":311.2,"close":311.2,"volume":0.0009539999882690609},{"timestamp":1742384460000,"open":311.3,"high":311.4,"low":311.1,"close":311.3,"volume":0.0016560000367462635},{"timestamp":1742384520000,"open":311.3,"high":311.7,"low":311.1,"close":311.3,"volume":0.0016380000161007047},{"timestamp":1742384580000,"open":311.1,"high":311.3,"low":310.9,"close":311,"volume":0.0014669999945908785},{"timestamp":1742384640000,"open":310.9,"high":311.1,"low":310.8,"close":310.8,"volume":0.00107999995816499},{"timestamp":1742384700000,"open":311,"high":311.6,"low":311,"close":311.5,"volume":0.0014939999673515558},{"timestamp":1742384760000,"open":311.4,"high":311.4,"low":310.5,"close":310.5,"volume":0.0014400000218302011},{"timestamp":1742384820000,"open":310.5,"high":310.6,"low":310.4,"close":310.5,"volume":0.0015320000238716602},{"timestamp":1742384880000,"open":310.6,"high":310.7,"low":310.5,"close":310.7,"volume":0.0014400000218302011},{"timestamp":1742384940000,"open":310.6,"high":310.6,"low":310,"close":310.2,"volume":0.0013139999937266111},{"timestamp":1742385000000,"open":310.1,"high":310.2,"low":309.9,"close":310,"volume":0.0014220000011846423},{"timestamp":1742385060000,"open":310.1,"high":310.4,"low":310.1,"close":310.3,"volume":0.001044000033289194},{"timestamp":1742385120000,"open":310.4,"high":310.4,"low":310,"close":310.1,"volume":0.0013680000556632876},{"timestamp":1742385180000,"open":310.1,"high":310.3,"low":310,"close":310.3,"volume":0.0007580000092275441},{"timestamp":1742385240000,"open":310.2,"high":310.5,"low":310.2,"close":310.5,"volume":0.0008459999808110297},{"timestamp":1742385300000,"open":310.4,"high":310.8,"low":310.2,"close":310.7,"volume":0.0012540000025182962},{"timestamp":1742385360000,"open":310.5,"high":310.9,"low":310.2,"close":310.8,"volume":0.002853000070899725},{"timestamp":1742385420000,"open":310.8,"high":311.2,"low":310.7,"close":311,"volume":0.0024389999452978373},{"timestamp":1742385480000,"open":310.9,"high":311.4,"low":310.9,"close":311.3,"volume":0.00254400004632771},{"timestamp":1742385540000,"open":311.2,"high":311.3,"low":311.1,"close":311.2,"volume":0.0012240000069141388},{"timestamp":1742385600000,"open":311.2,"high":311.6,"low":311.1,"close":311.4,"volume":0.0017369999550282955},{"timestamp":1742385660000,"open":311.5,"high":311.5,"low":310.6,"close":310.7,"volume":0.002265000017359853},{"timestamp":1742385720000,"open":310.6,"high":310.8,"low":310.3,"close":310.7,"volume":0.0018449999624863267},{"timestamp":1742385780000,"open":310.5,"high":310.7,"low":310.4,"close":310.7,"volume":0.0009210000280290842},{"timestamp":1742385840000,"open":310.8,"high":311,"low":310.8,"close":310.9,"volume":0.0016560000367462635},{"timestamp":1742385900000,"open":310.8,"high":311.1,"low":310.8,"close":311.1,"volume":0.0015839999541640282},{"timestamp":1742385960000,"open":310.9,"high":311.1,"low":310.8,"close":310.9,"volume":0.0011159999994561076},{"timestamp":1742386020000,"open":310.8,"high":310.8,"low":310.4,"close":310.5,"volume":0.00120599998626858},{"timestamp":1742386080000,"open":310.3,"high":310.5,"low":310.2,"close":310.3,"volume":0.0005579999997280538},{"timestamp":1742386140000,"open":310.2,"high":310.5,"low":310.1,"close":310.5,"volume":0.0011520000407472253},{"timestamp":1742386200000,"open":310.6,"high":310.7,"low":310.1,"close":310.3,"volume":0.0013139999937266111},{"timestamp":1742386260000,"open":310.4,"high":310.9,"low":310.4,"close":310.9,"volume":0.001563000027090311},{"timestamp":1742386320000,"open":311,"high":311.1,"low":311,"close":311,"volume":0.0007200000109151006},{"timestamp":1742386380000,"open":310.9,"high":311,"low":310.7,"close":310.8,"volume":0.0012260000221431255},{"timestamp":1742386440000,"open":310.8,"high":310.8,"low":310.8,"close":310.8,"volume":0.0003600000054575503},{"timestamp":1742386500000,"open":310.9,"high":311.1,"low":310.7,"close":311.1,"volume":0.0016329999780282378},{"timestamp":1742386560000,"open":311.2,"high":311.2,"low":310.8,"close":311,"volume":0.0009740000241436064},{"timestamp":1742386620000,"open":310.9,"high":311,"low":310.9,"close":310.9,"volume":0.0006479999865405262},{"timestamp":1742386680000,"open":311,"high":311,"low":310.8,"close":310.8,"volume":0.0015119999879971147},{"timestamp":1742386740000,"open":310.7,"high":310.7,"low":310.1,"close":310.1,"volume":0.0013770000077784061},{"timestamp":1742386800000,"open":310,"high":310,"low":309.5,"close":309.5,"volume":0.0014400000218302011},{"timestamp":1742386860000,"open":309.4,"high":309.6,"low":309.1,"close":309.4,"volume":0.0012150000547990203},{"timestamp":1742386920000,"open":309.5,"high":309.7,"low":309.2,"close":309.3,"volume":0.0012240000069141388},{"timestamp":1742386980000,"open":309.3,"high":309.4,"low":309.1,"close":309.1,"volume":0.0005579999997280538},{"timestamp":1742387040000,"open":309,"high":309.3,"low":308.9,"close":309.3,"volume":0.0014039999805390835},{"timestamp":1742387100000,"open":309.3,"high":309.6,"low":309.3,"close":309.5,"volume":0.0017099999822676182},{"timestamp":1742387160000,"open":309.6,"high":309.6,"low":309.3,"close":309.5,"volume":0.0012240000069141388},{"timestamp":1742387220000,"open":309.3,"high":309.5,"low":309.2,"close":309.3,"volume":0.0013180000241845846},{"timestamp":1742387280000,"open":309.4,"high":309.5,"low":309.3,"close":309.3,"volume":0.00215999991632998},{"timestamp":1742387340000,"open":309.4,"high":309.4,"low":309.1,"close":309.3,"volume":0.0012240000069141388},{"timestamp":1742387400000,"open":309.2,"high":309.3,"low":309,"close":309.2,"volume":0.0007200000109151006},{"timestamp":1742387460000,"open":309.2,"high":309.2,"low":308.9,"close":309.1,"volume":0.00266400002874434},{"timestamp":1742387520000,"open":309.2,"high":309.4,"low":308.9,"close":309,"volume":0.001959000015631318},{"timestamp":1742387580000,"open":309,"high":309.3,"low":309,"close":309.3,"volume":0.0012240000069141388},{"timestamp":1742387640000,"open":309.2,"high":309.3,"low":308.8,"close":308.8,"volume":0.0010079999919980764},{"timestamp":1742387700000,"open":308.8,"high":308.8,"low":308.5,"close":308.7,"volume":0.0011340000201016665},{"timestamp":1742387760000,"open":308.5,"high":308.7,"low":307.9,"close":308.2,"volume":0.002308000111952424},{"timestamp":1742387820000,"open":308.2,"high":308.3,"low":307.9,"close":308.2,"volume":0.0024480000138282776},{"timestamp":1742387880000,"open":308.3,"high":308.3,"low":307.6,"close":307.8,"volume":0.001930000027641654},{"timestamp":1742387940000,"open":307.9,"high":307.9,"low":307.4,"close":307.5,"volume":0.001791000016964972},{"timestamp":1742388000000,"open":307.6,"high":307.9,"low":307.4,"close":307.6,"volume":0.0026370000559836626},{"timestamp":1742388060000,"open":307.7,"high":307.7,"low":307.2,"close":307.5,"volume":0.002096999902278185},{"timestamp":1742388120000,"open":307.4,"high":307.7,"low":307.3,"close":307.7,"volume":0.001142999972216785},{"timestamp":1742388180000,"open":307.8,"high":308.1,"low":307.8,"close":307.9,"volume":0.0008999999845400453},{"timestamp":1742388240000,"open":308,"high":308.1,"low":307.8,"close":308.1,"volume":0.0010499999625608325},{"timestamp":1742388300000,"open":308.2,"high":308.3,"low":308.1,"close":308.3,"volume":0.0005760000203736126},{"timestamp":1742388360000,"open":308.3,"high":308.7,"low":308.2,"close":308.6,"volume":0.0016380000161007047},{"timestamp":1742388420000,"open":308.6,"high":308.7,"low":308.3,"close":308.4,"volume":0.0022140000946819782},{"timestamp":1742388480000,"open":308.5,"high":308.7,"low":308.3,"close":308.7,"volume":0.0013680000556632876},{"timestamp":1742388540000,"open":308.6,"high":308.8,"low":308.6,"close":308.6,"volume":0.0008640000014565885},{"timestamp":1742388600000,"open":308.8,"high":308.8,"low":307.8,"close":307.9,"volume":0.0022460001055151224},{"timestamp":1742388660000,"open":307.9,"high":308.4,"low":307.6,"close":308.3,"volume":0.0018990000244230032},{"timestamp":1742388720000,"open":308.3,"high":308.6,"low":308.3,"close":308.6,"volume":0.0014220000011846423},{"timestamp":1742388780000,"open":308.7,"high":308.8,"low":308.3,"close":308.8,"volume":0.0011159999994561076},{"timestamp":1742388840000,"open":308.7,"high":308.9,"low":308.6,"close":308.8,"volume":0.0007200000109151006},{"timestamp":1742388900000,"open":308.8,"high":309.3,"low":308.8,"close":309.2,"volume":0.001854000031016767},{"timestamp":1742388960000,"open":309.2,"high":309.4,"low":309.1,"close":309.3,"volume":0.0008640000014565885},{"timestamp":1742389020000,"open":309.4,"high":309.5,"low":309.1,"close":309.2,"volume":0.0018720000516623259},{"timestamp":1742389080000,"open":309.4,"high":309.8,"low":309.4,"close":309.7,"volume":0.0006479999865405262},{"timestamp":1742389140000,"open":309.6,"high":309.9,"low":309.6,"close":309.6,"volume":0.00107999995816499},{"timestamp":1742389200000,"open":309.7,"high":309.7,"low":309.2,"close":309.3,"volume":0.0014400000218302011},{"timestamp":1742389260000,"open":309.2,"high":309.4,"low":309,"close":309.3,"volume":0.0012329999590292573},{"timestamp":1742389320000,"open":309.2,"high":309.5,"low":309,"close":309.1,"volume":0.002400000113993883},{"timestamp":1742389380000,"open":309,"high":309.1,"low":308.9,"close":309,"volume":0.0009899999713525176},{"timestamp":1742389440000,"open":309,"high":309.2,"low":308.8,"close":309,"volume":0.0010260000126436353},{"timestamp":1742389500000,"open":308.9,"high":311.1,"low":308.7,"close":310.1,"volume":0.003333000000566244},{"timestamp":1742389560000,"open":310.1,"high":310.8,"low":310,"close":310.8,"volume":0.002251999918371439},{"timestamp":1742389620000,"open":310.9,"high":311.5,"low":310.5,"close":310.5,"volume":0.00291600008495152},{"timestamp":1742389680000,"open":310.5,"high":311,"low":310.3,"close":310.4,"volume":0.0027650000993162394},{"timestamp":1742389740000,"open":310.6,"high":311.2,"low":310.6,"close":311.1,"volume":0.0023849999997764826},{"timestamp":1742389800000,"open":311.1,"high":312.1,"low":311.1,"close":312,"volume":0.0026100000832229853},{"timestamp":1742389860000,"open":312,"high":312.2,"low":311.6,"close":312,"volume":0.002107999986037612},{"timestamp":1742389920000,"open":311.8,"high":312.1,"low":311.5,"close":311.6,"volume":0.00253800000064075},{"timestamp":1742389980000,"open":311.7,"high":311.7,"low":311.2,"close":311.6,"volume":0.0029819998890161514},{"timestamp":1742390040000,"open":311.6,"high":311.6,"low":311.1,"close":311.4,"volume":0.0019259999971836805},{"timestamp":1742390100000,"open":311.2,"high":312.1,"low":311.2,"close":311.9,"volume":0.0023219999857246876},{"timestamp":1742390160000,"open":312,"high":312.8,"low":311.7,"close":312.7,"volume":0.0024389999452978373},{"timestamp":1742390220000,"open":312.5,"high":313.3,"low":312.5,"close":313.1,"volume":0.0032220000866800547},{"timestamp":1742390280000,"open":313.2,"high":313.4,"low":312.3,"close":313,"volume":0.003949999809265137},{"timestamp":1742390340000,"open":313.1,"high":313.4,"low":312.8,"close":313.2,"volume":0.0023219999857246876},{"timestamp":1742390400000,"open":313.3,"high":313.4,"low":312.2,"close":312.6,"volume":0.003456000005826354},{"timestamp":1742390460000,"open":312.8,"high":313,"low":311.9,"close":312.2,"volume":0.0032870001159608364},{"timestamp":1742390520000,"open":312.1,"high":312.2,"low":311,"close":311.2,"volume":0.0032579998951405287},{"timestamp":1742390580000,"open":311.1,"high":312,"low":311,"close":311.9,"volume":0.0026839999482035637},{"timestamp":1742390640000,"open":311.8,"high":312,"low":311.1,"close":311.4,"volume":0.0026279999874532223},{"timestamp":1742390700000,"open":311.3,"high":311.3,"low":310.6,"close":311,"volume":0.0020520000252872705},{"timestamp":1742390760000,"open":311,"high":311.9,"low":310.8,"close":311.5,"volume":0.0032760000322014093},{"timestamp":1742390820000,"open":311.6,"high":311.9,"low":311.6,"close":311.8,"volume":0.0016469999682158232},{"timestamp":1742390880000,"open":311.8,"high":312.1,"low":311.7,"close":312,"volume":0.002125999890267849},{"timestamp":1742390940000,"open":312.1,"high":312.1,"low":311.6,"close":311.6,"volume":0.0012779999524354935},{"timestamp":1742391000000,"open":311.6,"high":311.6,"low":310.7,"close":311.1,"volume":0.002558999927714467},{"timestamp":1742391060000,"open":311.3,"high":312.1,"low":311.2,"close":311.4,"volume":0.0028440000023692846},{"timestamp":1742391120000,"open":311.3,"high":312.4,"low":311.3,"close":312,"volume":0.002951999893411994},{"timestamp":1742391180000,"open":312.1,"high":312.4,"low":311.4,"close":311.4,"volume":0.003582000033929944},{"timestamp":1742391240000,"open":311.3,"high":311.7,"low":311.1,"close":311.1,"volume":0.002807999961078167},{"timestamp":1742391300000,"open":311.2,"high":311.7,"low":310.9,"close":311.1,"volume":0.0033569999504834414},{"timestamp":1742391360000,"open":311,"high":311.6,"low":310.4,"close":310.4,"volume":0.0027179999742656946},{"timestamp":1742391420000,"open":310.3,"high":310.6,"low":309.9,"close":310.4,"volume":0.003312000073492527},{"timestamp":1742391480000,"open":310.5,"high":310.8,"low":310.4,"close":310.6,"volume":0.0030960000585764647},{"timestamp":1742391540000,"open":310.6,"high":310.8,"low":310.4,"close":310.4,"volume":0.001521000056527555},{"timestamp":1742391600000,"open":310.5,"high":310.9,"low":310.4,"close":310.8,"volume":0.002555999904870987},{"timestamp":1742391660000,"open":310.7,"high":311.2,"low":310.7,"close":310.7,"volume":0.002520000096410513},{"timestamp":1742391720000,"open":310.9,"high":311.1,"low":310.6,"close":310.7,"volume":0.00215999991632998},{"timestamp":1742391780000,"open":310.8,"high":310.8,"low":310.3,"close":310.5,"volume":0.00241199997253716},{"timestamp":1742391840000,"open":310.4,"high":310.8,"low":310.4,"close":310.5,"volume":0.0019890000112354755},{"timestamp":1742391900000,"open":310.4,"high":311.8,"low":310.4,"close":311.7,"volume":0.0024840000551193953},{"timestamp":1742391960000,"open":311.6,"high":312,"low":311.3,"close":311.6,"volume":0.0027630000840872526},{"timestamp":1742392020000,"open":311.6,"high":311.9,"low":311.5,"close":311.5,"volume":0.0025019999593496323},{"timestamp":1742392080000,"open":311.6,"high":312.3,"low":311.6,"close":312,"volume":0.002125999890267849},{"timestamp":1742392140000,"open":311.9,"high":312.2,"low":311.9,"close":311.9,"volume":0.0032240001019090414},{"timestamp":1742392200000,"open":311.9,"high":312,"low":311.5,"close":311.5,"volume":0.0017099999822676182},{"timestamp":1742392260000,"open":311.7,"high":311.9,"low":311.2,"close":311.2,"volume":0.002595999976620078},{"timestamp":1742392320000,"open":310.9,"high":311.3,"low":310.6,"close":311.1,"volume":0.0015300000086426735},{"timestamp":1742392380000,"open":311.1,"high":311.3,"low":310.7,"close":311,"volume":0.002088000066578388},{"timestamp":1742392440000,"open":311.1,"high":311.7,"low":311,"close":311.5,"volume":0.0007740000146441162},{"timestamp":1742392500000,"open":311.5,"high":311.8,"low":311.1,"close":311.1,"volume":0.001538999960757792},{"timestamp":1742392560000,"open":311.3,"high":312,"low":311.3,"close":312,"volume":0.0014420000370591879},{"timestamp":1742392620000,"open":311.8,"high":312.1,"low":311.7,"close":311.8,"volume":0.0016560000367462635},{"timestamp":1742392680000,"open":311.9,"high":311.9,"low":311.5,"close":311.5,"volume":0.0019120000069960952},{"timestamp":1742392740000,"open":311.5,"high":311.9,"low":311.5,"close":311.9,"volume":0.0020520000252872705},{"timestamp":1742392800000,"open":311.9,"high":312.8,"low":311.9,"close":312.7,"volume":0.002546000061556697},{"timestamp":1742392860000,"open":312.8,"high":313.6,"low":312.8,"close":313.4,"volume":0.0012420000275596976},{"timestamp":1742392920000,"open":313.3,"high":313.6,"low":313,"close":313.3,"volume":0.002503999974578619},{"timestamp":1742392980000,"open":313.3,"high":313.7,"low":313.2,"close":313.7,"volume":0.0011759999906644225},{"timestamp":1742393040000,"open":313.8,"high":314,"low":313.7,"close":313.8,"volume":0.0018289999570697546},{"timestamp":1742393100000,"open":313.7,"high":314.2,"low":313.7,"close":314.1,"volume":0.001979999942705035},{"timestamp":1742393160000,"open":314,"high":314.5,"low":313.5,"close":313.7,"volume":0.002997000003233552},{"timestamp":1742393220000,"open":313.6,"high":314.1,"low":313.6,"close":313.7,"volume":0.0023580000270158052},{"timestamp":1742393280000,"open":313.6,"high":313.8,"low":313.5,"close":313.8,"volume":0.0017190000507980585},{"timestamp":1742393340000,"open":313.7,"high":314.2,"low":313.2,"close":313.4,"volume":0.0029609999619424343},{"timestamp":1742393400000,"open":313.3,"high":313.5,"low":312.9,"close":313.1,"volume":0.001962000038474798},{"timestamp":1742393460000,"open":313.1,"high":313.2,"low":312.7,"close":313,"volume":0.0016380000161007047},{"timestamp":1742393520000,"open":312.9,"high":313,"low":312.6,"close":312.9,"volume":0.0008640000014565885},{"timestamp":1742393580000,"open":312.7,"high":313.3,"low":312.7,"close":312.9,"volume":0.001538999960757792},{"timestamp":1742393640000,"open":313,"high":313.1,"low":312.8,"close":313,"volume":0.0018629999831318855},{"timestamp":1742393700000,"open":313,"high":313.5,"low":313,"close":313.2,"volume":0.0018269999418407679},{"timestamp":1742393760000,"open":313.3,"high":313.5,"low":313.1,"close":313.4,"volume":0.0017819999484345317},{"timestamp":1742393820000,"open":313.3,"high":313.4,"low":312.9,"close":312.9,"volume":0.0013680000556632876},{"timestamp":1742393880000,"open":313,"high":313.3,"low":312.8,"close":312.8,"volume":0.0012240000069141388},{"timestamp":1742393940000,"open":312.7,"high":313.3,"low":312.6,"close":313,"volume":0.001934999949298799},{"timestamp":1742394000000,"open":313.1,"high":313.3,"low":312.8,"close":313.1,"volume":0.001269000000320375},{"timestamp":1742394060000,"open":313,"high":313.1,"low":312.6,"close":312.9,"volume":0.001062000053934753},{"timestamp":1742394120000,"open":313,"high":313.1,"low":312.5,"close":312.7,"volume":0.0012959999730810523},{"timestamp":1742394180000,"open":312.6,"high":312.7,"low":312.2,"close":312.2,"volume":0.0016919999616220593},{"timestamp":1742394240000,"open":312.4,"high":312.5,"low":312.3,"close":312.4,"volume":0.000539999979082495},{"timestamp":1742394300000,"open":312.3,"high":312.7,"low":312.3,"close":312.7,"volume":0.0007019999902695417},{"timestamp":1742394360000,"open":312.6,"high":312.7,"low":312.2,"close":312.3,"volume":0.00215999991632998},{"timestamp":1742394420000,"open":312.2,"high":312.4,"low":312.1,"close":312.2,"volume":0.0014400000218302011},{"timestamp":1742394480000,"open":312.1,"high":312.4,"low":312,"close":312.2,"volume":0.0017999999690800905},{"timestamp":1742394540000,"open":312.3,"high":312.4,"low":311.2,"close":311.3,"volume":0.0017099999822676182},{"timestamp":1742394600000,"open":311.2,"high":311.4,"low":310.5,"close":310.7,"volume":0.002951999893411994},{"timestamp":1742394660000,"open":310.9,"high":311.3,"low":310.8,"close":310.9,"volume":0.0019280000124126673},{"timestamp":1742394720000,"open":311.1,"high":311.6,"low":311,"close":311.6,"volume":0.0012959999730810523},{"timestamp":1742394780000,"open":311.7,"high":311.8,"low":311.5,"close":311.8,"volume":0.0014220000011846423},{"timestamp":1742394840000,"open":311.8,"high":311.8,"low":311.2,"close":311.7,"volume":0.0012600000482052565},{"timestamp":1742394900000,"open":311.6,"high":311.8,"low":311.4,"close":311.6,"volume":0.0015119999879971147},{"timestamp":1742394960000,"open":311.6,"high":311.8,"low":311.5,"close":311.8,"volume":0.0013500000350177288},{"timestamp":1742395020000,"open":311.7,"high":312.3,"low":311.5,"close":312.2,"volume":0.0017460000235587358},{"timestamp":1742395080000,"open":312.3,"high":312.8,"low":312.2,"close":312.3,"volume":0.0019079999765381217},{"timestamp":1742395140000,"open":312.4,"high":312.5,"low":312.2,"close":312.4,"volume":0.0022140000946819782},{"timestamp":1742395200000,"open":312.5,"high":312.7,"low":312.3,"close":312.4,"volume":0.0016380000161007047},{"timestamp":1742395260000,"open":312.5,"high":312.5,"low":311.8,"close":311.8,"volume":0.0011159999994561076},{"timestamp":1742395320000,"open":312,"high":312.1,"low":311.8,"close":312.1,"volume":0.0022319999989122152},{"timestamp":1742395380000,"open":312,"high":312.3,"low":311.8,"close":311.9,"volume":0.0010529999854043126},{"timestamp":1742395440000,"open":312,"high":312.1,"low":311.8,"close":312.1,"volume":0.0009449999779462814},{"timestamp":1742395500000,"open":312,"high":312.1,"low":311.3,"close":311.5,"volume":0.0021689999848604202},{"timestamp":1742395560000,"open":311.6,"high":311.7,"low":311.1,"close":311.4,"volume":0.0023670000955462456},{"timestamp":1742395620000,"open":311.6,"high":312,"low":311.4,"close":311.9,"volume":0.0023219999857246876},{"timestamp":1742395680000,"open":312,"high":312.2,"low":311.9,"close":312.1,"volume":0.001016999944113195},{"timestamp":1742395740000,"open":312.2,"high":312.2,"low":312.1,"close":312.1,"volume":0.0002880000101868063},{"timestamp":1742395800000,"open":311.9,"high":312.1,"low":311.7,"close":312,"volume":0.0018629999831318855},{"timestamp":1742395860000,"open":311.9,"high":312.4,"low":311.9,"close":312.3,"volume":0.0018090000376105309},{"timestamp":1742395920000,"open":312.2,"high":312.4,"low":312,"close":312.4,"volume":0.0022319999989122152},{"timestamp":1742395980000,"open":312.4,"high":312.6,"low":312.2,"close":312.2,"volume":0.001728000002913177},{"timestamp":1742396040000,"open":312.3,"high":312.5,"low":312,"close":312,"volume":0.0022589999716728926},{"timestamp":1742396100000,"open":312.1,"high":312.3,"low":312,"close":312.3,"volume":0.0012779999524354935},{"timestamp":1742396160000,"open":312.2,"high":312.3,"low":312.1,"close":312.1,"volume":0.0015839999541640282},{"timestamp":1742396220000,"open":312.2,"high":312.2,"low":311.9,"close":312,"volume":0.0025740000419318676},{"timestamp":1742396280000,"open":312.1,"high":312.3,"low":312,"close":312.1,"volume":0.00279000005684793},{"timestamp":1742396340000,"open":311.9,"high":312.2,"low":311.9,"close":312,"volume":0.0014220000011846423},{"timestamp":1742396400000,"open":312,"high":312.6,"low":311.9,"close":312.4,"volume":0.0015839999541640282},{"timestamp":1742396460000,"open":312.6,"high":312.7,"low":312.3,"close":312.4,"volume":0.0013589999871328473},{"timestamp":1742396520000,"open":312.4,"high":312.6,"low":312.3,"close":312.3,"volume":0.001601999974809587},{"timestamp":1742396580000,"open":312.4,"high":312.5,"low":312.2,"close":312.5,"volume":0.0009180000051856041},{"timestamp":1742396640000,"open":312.4,"high":312.7,"low":312.3,"close":312.5,"volume":0.0015119999879971147},{"timestamp":1742396700000,"open":312.4,"high":312.9,"low":312.2,"close":312.9,"volume":0.00204299995675683},{"timestamp":1742396760000,"open":312.8,"high":313,"low":312.8,"close":313,"volume":0.0013500000350177288},{"timestamp":1742396820000,"open":312.9,"high":313.1,"low":312.9,"close":313,"volume":0.0010979999788105488},{"timestamp":1742396880000,"open":312.9,"high":313.1,"low":312.8,"close":312.8,"volume":0.0015839999541640282},{"timestamp":1742396940000,"open":312.7,"high":312.9,"low":312.2,"close":312.5,"volume":0.002394000068306923},{"timestamp":1742397000000,"open":312.6,"high":312.7,"low":312.4,"close":312.6,"volume":0.0009180000051856041},{"timestamp":1742397060000,"open":312.7,"high":312.7,"low":312.2,"close":312.3,"volume":0.0006300000241026282},{"timestamp":1742397120000,"open":312.2,"high":312.2,"low":311.9,"close":312,"volume":0.0007919999770820141},{"timestamp":1742397180000,"open":312,"high":312.1,"low":311.8,"close":312,"volume":0.002520000096410513},{"timestamp":1742397240000,"open":311.9,"high":311.9,"low":311.3,"close":311.5,"volume":0.0005849999724887311},{"timestamp":1742397300000,"open":311.6,"high":311.6,"low":311.3,"close":311.5,"volume":0.0013770000077784061},{"timestamp":1742397360000,"open":311.5,"high":311.6,"low":311.3,"close":311.6,"volume":0.0008999999845400453},{"timestamp":1742397420000,"open":311.4,"high":311.4,"low":310.9,"close":310.9,"volume":0.0015660000499337912},{"timestamp":1742397480000,"open":311,"high":311.1,"low":310.8,"close":310.9,"volume":0.001998000079765916},{"timestamp":1742397540000,"open":310.8,"high":310.9,"low":310.6,"close":310.6,"volume":0.0009720000089146197},{"timestamp":1742397600000,"open":310.7,"high":310.9,"low":309.6,"close":309.9,"volume":0.0012240000069141388},{"timestamp":1742397660000,"open":310,"high":310,"low":308.1,"close":309,"volume":0.0022770001087337732},{"timestamp":1742397720000,"open":309.1,"high":309.3,"low":309,"close":309.3,"volume":0.0009899999713525176},{"timestamp":1742397780000,"open":309.4,"high":309.4,"low":309.3,"close":309.4,"volume":0.0013680000556632876},{"timestamp":1742397840000,"open":309.3,"high":309.5,"low":309.3,"close":309.4,"volume":0.0008299999753944576},{"timestamp":1742397900000,"open":309.3,"high":309.4,"low":309.2,"close":309.3,"volume":0.0015119999879971147},{"timestamp":1742397960000,"open":309.4,"high":309.5,"low":309.2,"close":309.3,"volume":0.0008099999977275729},{"timestamp":1742398020000,"open":309.5,"high":309.6,"low":309.3,"close":309.4,"volume":0.0007919999770820141},{"timestamp":1742398080000,"open":309.5,"high":309.6,"low":309.4,"close":309.4,"volume":0.0005039999959990382},{"timestamp":1742398140000,"open":309.5,"high":309.5,"low":309.3,"close":309.3,"volume":0.0003600000054575503},{"timestamp":1742398200000,"open":309.4,"high":309.7,"low":309.4,"close":309.6,"volume":0.0010079999919980764},{"timestamp":1742398260000,"open":309.5,"high":309.8,"low":309.4,"close":309.7,"volume":0.00107999995816499},{"timestamp":1742398320000,"open":309.8,"high":310.5,"low":309.6,"close":310.4,"volume":0.0018899999558925629},{"timestamp":1742398380000,"open":310.4,"high":310.5,"low":310.1,"close":310.4,"volume":0.0032240001019090414},{"timestamp":1742398440000,"open":310.3,"high":310.4,"low":310.1,"close":310.3,"volume":0.0015119999879971147},{"timestamp":1742398500000,"open":310.3,"high":310.4,"low":310.1,"close":310.2,"volume":0.0009899999713525176},{"timestamp":1742398560000,"open":310.2,"high":310.5,"low":310.2,"close":310.4,"volume":0.0011699999449774623},{"timestamp":1742398620000,"open":310.5,"high":310.5,"low":309.9,"close":309.9,"volume":0.0015300000086426735},{"timestamp":1742398680000,"open":310.1,"high":310.5,"low":310,"close":310.3,"volume":0.0020759999752044678},{"timestamp":1742398740000,"open":310.4,"high":310.4,"low":310.2,"close":310.2,"volume":0.0012779999524354935},{"timestamp":1742398800000,"open":310.3,"high":310.5,"low":310.2,"close":310.4,"volume":0.0007740000146441162},{"timestamp":1742398860000,"open":310.5,"high":310.6,"low":310.3,"close":310.5,"volume":0.00228599994443357},{"timestamp":1742398920000,"open":310.6,"high":311.1,"low":310.4,"close":310.9,"volume":0.0012779999524354935},{"timestamp":1742398980000,"open":310.9,"high":311,"low":310.8,"close":311,"volume":0.0017999999690800905},{"timestamp":1742399040000,"open":310.9,"high":310.9,"low":310.6,"close":310.8,"volume":0.0017190000507980585},{"timestamp":1742399100000,"open":310.8,"high":311.2,"low":310.8,"close":310.9,"volume":0.0012420000275596976},{"timestamp":1742399160000,"open":310.9,"high":311,"low":310.8,"close":310.8,"volume":0.00107999995816499},{"timestamp":1742399220000,"open":310.8,"high":311.1,"low":310.7,"close":311,"volume":0.0016380000161007047},{"timestamp":1742399280000,"open":311,"high":311.1,"low":310.7,"close":310.8,"volume":0.001601999974809587},{"timestamp":1742399340000,"open":311,"high":311.2,"low":311,"close":311.1,"volume":0.0007200000109151006},{"timestamp":1742399400000,"open":311.2,"high":311.4,"low":310.5,"close":311.2,"volume":0.0021840000990778208},{"timestamp":1742399460000,"open":311.2,"high":311.5,"low":311.2,"close":311.3,"volume":0.001062000053934753},{"timestamp":1742399520000,"open":311.1,"high":311.3,"low":311,"close":311.3,"volume":0.0011879999656230211},{"timestamp":1742399580000,"open":311.2,"high":311.3,"low":311,"close":311.1,"volume":0.0017819999484345317},{"timestamp":1742399640000,"open":311.2,"high":311.6,"low":311.1,"close":311.5,"volume":0.0008640000014565885},{"timestamp":1742399700000,"open":311.4,"high":311.6,"low":311.3,"close":311.3,"volume":0.0011520000407472253},{"timestamp":1742399760000,"open":311.4,"high":311.4,"low":311.3,"close":311.4,"volume":0.00048600000445730984},{"timestamp":1742399820000,"open":311.2,"high":311.4,"low":311.2,"close":311.3,"volume":0.0009360000258311629},{"timestamp":1742399880000,"open":311.3,"high":311.3,"low":311,"close":311,"volume":0.0013680000556632876},{"timestamp":1742399940000,"open":311.1,"high":311.1,"low":310.7,"close":310.9,"volume":0.0013770000077784061},{"timestamp":1742400000000,"open":310.9,"high":311.2,"low":310.8,"close":311,"volume":0.0014939999673515558},{"timestamp":1742400060000,"open":310.9,"high":311.1,"low":310.7,"close":310.9,"volume":0.001854000031016767},{"timestamp":1742400120000,"open":310.5,"high":310.9,"low":310.5,"close":310.5,"volume":0.0022410000674426556},{"timestamp":1742400180000,"open":310.6,"high":310.6,"low":310,"close":310.2,"volume":0.0010890000266954303},{"timestamp":1742400240000,"open":310.1,"high":310.4,"low":310,"close":310.4,"volume":0.0007740000146441162},{"timestamp":1742400300000,"open":310.3,"high":310.4,"low":310.2,"close":310.3,"volume":0.00107999995816499},{"timestamp":1742400360000,"open":310.3,"high":310.5,"low":310.2,"close":310.4,"volume":0.0019259999971836805},{"timestamp":1742400420000,"open":310.4,"high":310.4,"low":310.1,"close":310.1,"volume":0.0012240000069141388},{"timestamp":1742400480000,"open":310.2,"high":310.5,"low":310.1,"close":310.5,"volume":0.0009899999713525176},{"timestamp":1742400540000,"open":310.5,"high":310.7,"low":310.5,"close":310.6,"volume":0.0005039999959990382},{"timestamp":1742400600000,"open":310.7,"high":310.8,"low":310.5,"close":310.5,"volume":0.0012779999524354935},{"timestamp":1742400660000,"open":310.6,"high":310.6,"low":310.3,"close":310.4,"volume":0.0003600000054575503},{"timestamp":1742400720000,"open":310.5,"high":310.5,"low":309.9,"close":310.1,"volume":0.0013429999817162752},{"timestamp":1742400780000,"open":309.9,"high":310,"low":309.8,"close":310,"volume":0.0009899999713525176},{"timestamp":1742400840000,"open":310.1,"high":310.1,"low":309.9,"close":309.9,"volume":0.0006479999865405262},{"timestamp":1742400900000,"open":309.8,"high":309.8,"low":309.5,"close":309.6,"volume":0.0009360000258311629},{"timestamp":1742400960000,"open":309.6,"high":309.8,"low":309.4,"close":309.5,"volume":0.0007830000249668956},{"timestamp":1742401020000,"open":309.6,"high":309.6,"low":309.5,"close":309.5,"volume":0.0002880000101868063},{"timestamp":1742401080000,"open":309.6,"high":309.6,"low":309.2,"close":309.6,"volume":0.0007469999836757779},{"timestamp":1742401140000,"open":309.7,"high":309.9,"low":309.7,"close":309.9,"volume":0.0009720000089146197},{"timestamp":1742401200000,"open":309.8,"high":310.1,"low":309.8,"close":310,"volume":0.0007740000146441162},{"timestamp":1742401260000,"open":310.1,"high":310.1,"low":309.9,"close":310.1,"volume":0.0007919999770820141},{"timestamp":1742401320000,"open":310.2,"high":310.3,"low":310.1,"close":310.2,"volume":0.0005039999959990382},{"timestamp":1742401380000,"open":310.5,"high":310.7,"low":310.5,"close":310.7,"volume":0.0008280000183731318},{"timestamp":1742401440000,"open":310.6,"high":310.6,"low":310,"close":310.2,"volume":0.0013139999937266111},{"timestamp":1742401500000,"open":310,"high":310.1,"low":309.5,"close":310.1,"volume":0.0012870000209659338},{"timestamp":1742401560000,"open":310,"high":310.2,"low":309.9,"close":310.1,"volume":0.0008459999808110297},{"timestamp":1742401620000,"open":310.2,"high":310.4,"low":310.1,"close":310.2,"volume":0.0006089999806135893},{"timestamp":1742401680000,"open":310.2,"high":310.3,"low":310.2,"close":310.2,"volume":0.0013680000556632876},{"timestamp":1742401740000,"open":310.3,"high":310.6,"low":310.2,"close":310.5,"volume":0.0011520000407472253},{"timestamp":1742401800000,"open":310.6,"high":310.6,"low":310.3,"close":310.4,"volume":0.0015839999541640282},{"timestamp":1742401860000,"open":310.2,"high":310.4,"low":310.2,"close":310.4,"volume":0.00014400000509340316},{"timestamp":1742401920000,"open":310.6,"high":310.7,"low":310.5,"close":310.7,"volume":0.0002880000101868063},{"timestamp":1742401980000,"open":310.9,"high":310.9,"low":310.7,"close":310.7,"volume":0.0003600000054575503},{"timestamp":1742402040000,"open":310.5,"high":310.9,"low":310.5,"close":310.8,"volume":0.0007919999770820141},{"timestamp":1742402100000,"open":310.9,"high":310.9,"low":310.7,"close":310.7,"volume":0.0009360000258311629},{"timestamp":1742402160000,"open":310.5,"high":310.7,"low":310.5,"close":310.7,"volume":0.0002880000101868063},{"timestamp":1742402220000,"open":310.6,"high":310.6,"low":310.2,"close":310.3,"volume":0.0015839999541640282},{"timestamp":1742402280000,"open":310.3,"high":310.3,"low":310.1,"close":310.2,"volume":0.00043200000072829425},{"timestamp":1742402340000,"open":310.3,"high":310.4,"low":309.9,"close":310.1,"volume":0.0008459999808110297},{"timestamp":1742402400000,"open":310,"high":310.4,"low":310,"close":310.3,"volume":0.0009360000258311629},{"timestamp":1742402460000,"open":310.6,"high":310.6,"low":310.3,"close":310.6,"volume":0.0011340000201016665},{"timestamp":1742402520000,"open":310.6,"high":310.7,"low":310.5,"close":310.7,"volume":0.0011180000146850944},{"timestamp":1742402580000,"open":310.5,"high":310.7,"low":310.3,"close":310.3,"volume":0.0006479999865405262},{"timestamp":1742402640000,"open":310.2,"high":310.4,"low":310.1,"close":310.4,"volume":0.0006479999865405262},{"timestamp":1742402700000,"open":310.5,"high":310.6,"low":310.3,"close":310.4,"volume":0.0009360000258311629},{"timestamp":1742402760000,"open":310.3,"high":310.6,"low":310.3,"close":310.6,"volume":0.000901999999769032},{"timestamp":1742402820000,"open":310.5,"high":310.9,"low":310.5,"close":310.9,"volume":0.0010819999733939767},{"timestamp":1742402880000,"open":310.7,"high":310.9,"low":310.7,"close":310.8,"volume":0.0011820000363513827},{"timestamp":1742402940000,"open":310.9,"high":310.9,"low":310.7,"close":310.7,"volume":0.0007220000261440873},{"timestamp":1742403000000,"open":310.8,"high":310.8,"low":310.5,"close":310.6,"volume":0.0007919999770820141},{"timestamp":1742403060000,"open":310.8,"high":310.8,"low":310.5,"close":310.5,"volume":0.0015839999541640282},{"timestamp":1742403120000,"open":310.5,"high":310.9,"low":310.4,"close":310.8,"volume":0.00107999995816499},{"timestamp":1742403180000,"open":310.9,"high":311,"low":310.9,"close":310.9,"volume":0.00039599998854100704},{"timestamp":1742403240000,"open":310.9,"high":311.3,"low":310.9,"close":311.3,"volume":0.0007200000109151006},{"timestamp":1742403300000,"open":311.3,"high":311.3,"low":310.9,"close":311,"volume":0.000522000016644597},{"timestamp":1742403360000,"open":310.9,"high":311.1,"low":310.8,"close":310.9,"volume":0.001016999944113195},{"timestamp":1742403420000,"open":311,"high":311.2,"low":310.9,"close":311.1,"volume":0.0011879999656230211},{"timestamp":1742403480000,"open":311,"high":311,"low":311,"close":311,"volume":0.00007200000254670158},{"timestamp":1742403540000,"open":311.2,"high":311.2,"low":311.1,"close":311.1,"volume":0.00014400000509340316},{"timestamp":1742403600000,"open":311.3,"high":311.3,"low":311.2,"close":311.3,"volume":0.00021600000036414713},{"timestamp":1742403660000,"open":311.2,"high":311.2,"low":311,"close":311.1,"volume":0.0014939999673515558},{"timestamp":1742403720000,"open":311,"high":311.1,"low":310.8,"close":310.8,"volume":0.0006300000241026282},{"timestamp":1742403780000,"open":310.7,"high":311.3,"low":310.7,"close":311.2,"volume":0.0010529999854043126},{"timestamp":1742403840000,"open":311.1,"high":311.1,"low":310.9,"close":311,"volume":0.0002699999895412475},{"timestamp":1742403900000,"open":311.1,"high":311.2,"low":310.9,"close":311,"volume":0.000775999971665442},{"timestamp":1742403960000,"open":311.1,"high":311.1,"low":310.8,"close":311,"volume":0.0007379999733529985},{"timestamp":1742404020000,"open":311,"high":311.1,"low":310.9,"close":310.9,"volume":0.0006300000241026282},{"timestamp":1742404080000,"open":311,"high":311,"low":310.9,"close":310.9,"volume":0.00037799999699927866},{"timestamp":1742404140000,"open":310.8,"high":310.8,"low":310.6,"close":310.8,"volume":0.0009360000258311629},{"timestamp":1742404200000,"open":310.7,"high":310.9,"low":310.7,"close":310.8,"volume":0.0003600000054575503},{"timestamp":1742404260000,"open":310.9,"high":310.9,"low":310.8,"close":310.8,"volume":0.0007019999902695417},{"timestamp":1742404320000,"open":310.7,"high":310.9,"low":310.5,"close":310.5,"volume":0.000666000007186085},{"timestamp":1742404380000,"open":310.6,"high":310.6,"low":310.4,"close":310.6,"volume":0.0009840000420808792},{"timestamp":1742404440000,"open":310.6,"high":310.6,"low":310.3,"close":310.3,"volume":0.0006569999968633056},{"timestamp":1742404500000,"open":310.2,"high":310.6,"low":310.2,"close":310.6,"volume":0.0009720000089146197},{"timestamp":1742404560000,"open":310.4,"high":310.5,"low":310.4,"close":310.5,"volume":0.00014400000509340316},{"timestamp":1742404620000,"open":310.7,"high":310.9,"low":310.6,"close":310.9,"volume":0.0015360000543296337},{"timestamp":1742404680000,"open":310.8,"high":311.1,"low":310.7,"close":311,"volume":0.001567999948747456},{"timestamp":1742404740000,"open":311,"high":311,"low":310.9,"close":311,"volume":0.00107999995816499},{"timestamp":1742404800000,"open":310.9,"high":311,"low":310.7,"close":310.9,"volume":0.0005039999959990382},{"timestamp":1742404860000,"open":310.7,"high":311,"low":310.7,"close":310.7,"volume":0.0012329999590292573},{"timestamp":1742404920000,"open":310.6,"high":310.7,"low":310.6,"close":310.6,"volume":0.0005039999959990382},{"timestamp":1742404980000,"open":310.7,"high":310.7,"low":310.5,"close":310.6,"volume":0.0002880000101868063},{"timestamp":1742405040000,"open":310.7,"high":310.7,"low":310.4,"close":310.6,"volume":0.0011609999928623438},{"timestamp":1742405100000,"open":310.5,"high":310.8,"low":310.5,"close":310.6,"volume":0.0002699999895412475},{"timestamp":1742405160000,"open":310.4,"high":310.5,"low":310.3,"close":310.5,"volume":0.0005039999959990382},{"timestamp":1742405220000,"open":310.4,"high":310.4,"low":310.4,"close":310.4,"volume":0.00007200000254670158},{"timestamp":1742405280000,"open":310.3,"high":310.4,"low":310.1,"close":310.4,"volume":0.0005760000203736126},{"timestamp":1742405340000,"open":310.4,"high":310.4,"low":310.2,"close":310.3,"volume":0.0010079999919980764},{"timestamp":1742405400000,"open":310.4,"high":310.5,"low":310.1,"close":310.2,"volume":0.00107999995816499},{"timestamp":1742405460000,"open":310.1,"high":310.1,"low":309.6,"close":309.8,"volume":0.0010079999919980764},{"timestamp":1742405520000,"open":309.7,"high":309.7,"low":309.1,"close":309.3,"volume":0.0014220000011846423},{"timestamp":1742405580000,"open":309.4,"high":309.4,"low":308.7,"close":309,"volume":0.0012240000069141388},{"timestamp":1742405640000,"open":308.9,"high":309.2,"low":308.9,"close":308.9,"volume":0.0006840000278316438},{"timestamp":1742405700000,"open":309,"high":309.3,"low":308.9,"close":309,"volume":0.0023399998899549246},{"timestamp":1742405760000,"open":309.1,"high":309.4,"low":308.8,"close":309.1,"volume":0.0028409999795258045},{"timestamp":1742405820000,"open":309.2,"high":309.6,"low":309,"close":309.3,"volume":0.0022589999716728926},{"timestamp":1742405880000,"open":309.1,"high":309.4,"low":308.9,"close":309.4,"volume":0.0019280000124126673},{"timestamp":1742405940000,"open":309.4,"high":309.6,"low":309.2,"close":309.2,"volume":0.0011340000201016665},{"timestamp":1742406000000,"open":309.1,"high":310.5,"low":308.7,"close":309.7,"volume":0.0033990000374615192},{"timestamp":1742406060000,"open":309.9,"high":310,"low":308.9,"close":309.1,"volume":0.0015569999814033508},{"timestamp":1742406120000,"open":309.2,"high":309.5,"low":309,"close":309.1,"volume":0.002025000052526593},{"timestamp":1742406180000,"open":309.2,"high":309.2,"low":308.7,"close":309,"volume":0.0014939999673515558},{"timestamp":1742406240000,"open":309.2,"high":309.2,"low":308.7,"close":308.8,"volume":0.001979999942705035},{"timestamp":1742406300000,"open":308.6,"high":309.1,"low":308.6,"close":309.1,"volume":0.0018360000103712082},{"timestamp":1742406360000,"open":309,"high":309.4,"low":309,"close":309.1,"volume":0.0010890000266954303},{"timestamp":1742406420000,"open":309.1,"high":309.2,"low":309,"close":309.1,"volume":0.0007919999770820141},{"timestamp":1742406480000,"open":309.1,"high":309.4,"low":309.1,"close":309.1,"volume":0.0011520000407472253},{"timestamp":1742406540000,"open":309.3,"high":309.5,"low":309.2,"close":309.4,"volume":0.0009360000258311629},{"timestamp":1742406600000,"open":309.3,"high":309.6,"low":309.3,"close":309.6,"volume":0.0007919999770820141},{"timestamp":1742406660000,"open":309.4,"high":309.8,"low":309.4,"close":309.8,"volume":0.0014779999619349837},{"timestamp":1742406720000,"open":309.7,"high":309.8,"low":309.5,"close":309.6,"volume":0.0007110000005923212},{"timestamp":1742406780000,"open":309.6,"high":309.7,"low":309.6,"close":309.7,"volume":0.00021600000036414713},{"timestamp":1742406840000,"open":309.9,"high":309.9,"low":309.5,"close":309.6,"volume":0.0010890000266954303},{"timestamp":1742406900000,"open":309.6,"high":309.8,"low":309.4,"close":309.4,"volume":0.0010079999919980764},{"timestamp":1742406960000,"open":309.5,"high":309.5,"low":309.2,"close":309.5,"volume":0.0007200000109151006},{"timestamp":1742407020000,"open":309.6,"high":309.6,"low":309.1,"close":309.1,"volume":0.0006000000284984708},{"timestamp":1742407080000,"open":309.2,"high":309.3,"low":308.6,"close":309.2,"volume":0.001496999990195036},{"timestamp":1742407140000,"open":309.3,"high":309.3,"low":309.1,"close":309.2,"volume":0.0005419999943114817},{"timestamp":1742407200000,"open":309.3,"high":313.1,"low":308.6,"close":311.3,"volume":0.01488799974322319},{"timestamp":1742407260000,"open":311.4,"high":311.5,"low":310,"close":310.4,"volume":0.007712999824434519},{"timestamp":1742407320000,"open":310.5,"high":310.7,"low":309.6,"close":309.9,"volume":0.005390999838709831},{"timestamp":1742407380000,"open":309.9,"high":310.7,"low":309.7,"close":310,"volume":0.004472999833524227},{"timestamp":1742407440000,"open":310.1,"high":310.3,"low":309.5,"close":309.5,"volume":0.0035149999894201756},{"timestamp":1742407500000,"open":309.6,"high":309.6,"low":308.5,"close":308.7,"volume":0.004769999999552965},{"timestamp":1742407560000,"open":308.8,"high":308.9,"low":307.4,"close":307.5,"volume":0.0031679999083280563},{"timestamp":1742407620000,"open":307.6,"high":308.1,"low":307.1,"close":308,"volume":0.003229999914765358},{"timestamp":1742407680000,"open":308,"high":308.7,"low":307.4,"close":308.1,"volume":0.0037040000315755606},{"timestamp":1742407740000,"open":308.1,"high":309,"low":308,"close":308.8,"volume":0.0023060000967234373},{"timestamp":1742407800000,"open":309.1,"high":309.8,"low":309,"close":309.7,"volume":0.0026459998916834593},{"timestamp":1742407860000,"open":309.7,"high":310.1,"low":309.6,"close":309.7,"volume":0.0024319998919963837},{"timestamp":1742407920000,"open":309.7,"high":310.4,"low":309.7,"close":310.2,"volume":0.0027540000155568123},{"timestamp":1742407980000,"open":310,"high":310.3,"low":309.8,"close":309.8,"volume":0.0024840000551193953},{"timestamp":1742408040000,"open":309.8,"high":310,"low":309.6,"close":309.9,"volume":0.001917000045068562},{"timestamp":1742408100000,"open":309.8,"high":310.5,"low":309.8,"close":310.5,"volume":0.0023399998899549246},{"timestamp":1742408160000,"open":310.4,"high":310.7,"low":310,"close":310.4,"volume":0.0016289999475702643},{"timestamp":1742408220000,"open":310.5,"high":310.5,"low":310.2,"close":310.2,"volume":0.0027360001113265753},{"timestamp":1742408280000,"open":310.3,"high":310.3,"low":310,"close":310.1,"volume":0.0021510000806301832},{"timestamp":1742408340000,"open":310,"high":310.1,"low":309.4,"close":309.6,"volume":0.0016919999616220593},{"timestamp":1742408400000,"open":309.5,"high":309.5,"low":308.8,"close":308.9,"volume":0.0031679999083280563},{"timestamp":1742408460000,"open":309.1,"high":309.1,"low":308.5,"close":309,"volume":0.001521000056527555},{"timestamp":1742408520000,"open":309,"high":309.7,"low":309,"close":309.6,"volume":0.00304200011305511},{"timestamp":1742408580000,"open":309.5,"high":309.7,"low":309.3,"close":309.3,"volume":0.0018739999504759908},{"timestamp":1742408640000,"open":309.3,"high":309.4,"low":309,"close":309.1,"volume":0.001500000013038516},{"timestamp":1742408700000,"open":309.1,"high":309.2,"low":308.9,"close":309.1,"volume":0.0027179999742656946},{"timestamp":1742408760000,"open":309.1,"high":309.2,"low":308.5,"close":308.5,"volume":0.0017099999822676182},{"timestamp":1742408820000,"open":308.5,"high":309,"low":308.4,"close":309,"volume":0.0022319999989122152},{"timestamp":1742408880000,"open":309.2,"high":309.2,"low":308.4,"close":308.5,"volume":0.001044000033289194},{"timestamp":1742408940000,"open":308.5,"high":308.5,"low":308.1,"close":308.3,"volume":0.0023759999312460423},{"timestamp":1742409000000,"open":308.3,"high":308.9,"low":308.3,"close":308.7,"volume":0.0023129999171942472},{"timestamp":1742409060000,"open":308.8,"high":309.6,"low":308.6,"close":309.5,"volume":0.0029609999619424343},{"timestamp":1742409120000,"open":309.5,"high":309.7,"low":309.3,"close":309.7,"volume":0.0015839999541640282},{"timestamp":1742409180000,"open":309.8,"high":309.8,"low":309.2,"close":309.3,"volume":0.001791000016964972},{"timestamp":1742409240000,"open":309.2,"high":309.3,"low":308.8,"close":308.8,"volume":0.0016830000095069408},{"timestamp":1742409300000,"open":308.9,"high":309.1,"low":308.6,"close":308.6,"volume":0.0016039999900385737},{"timestamp":1742409360000,"open":308.7,"high":308.7,"low":308.4,"close":308.6,"volume":0.001934999949298799},{"timestamp":1742409420000,"open":308.5,"high":308.8,"low":308.4,"close":308.8,"volume":0.0014939999673515558},{"timestamp":1742409480000,"open":308.7,"high":308.9,"low":308.2,"close":308.5,"volume":0.002452000044286251},{"timestamp":1742409540000,"open":308.4,"high":308.5,"low":308.1,"close":308.2,"volume":0.0015930000226944685},{"timestamp":1742409600000,"open":308.3,"high":308.3,"low":307.9,"close":307.9,"volume":0.0022140000946819782},{"timestamp":1742409660000,"open":308,"high":308.4,"low":308,"close":308.2,"volume":0.0030330000445246696},{"timestamp":1742409720000,"open":308.2,"high":308.3,"low":307.9,"close":308.2,"volume":0.0030239999759942293},{"timestamp":1742409780000,"open":308.3,"high":308.3,"low":308.1,"close":308.1,"volume":0.0023759999312460423},{"timestamp":1742409840000,"open":308.3,"high":308.5,"low":308.1,"close":308.3,"volume":0.002520000096410513},{"timestamp":1742409900000,"open":308.4,"high":308.7,"low":308.3,"close":308.5,"volume":0.0016199999954551458},{"timestamp":1742409960000,"open":308.6,"high":308.6,"low":308.3,"close":308.5,"volume":0.0024480000138282776},{"timestamp":1742410020000,"open":308.4,"high":308.6,"low":308.3,"close":308.4,"volume":0.0016560000367462635},{"timestamp":1742410080000,"open":308.3,"high":308.7,"low":308.3,"close":308.6,"volume":0.002015999983996153},{"timestamp":1742410140000,"open":308.6,"high":308.9,"low":308.5,"close":308.8,"volume":0.0016560000367462635},{"timestamp":1742410200000,"open":308.9,"high":308.9,"low":308.6,"close":308.9,"volume":0.0021440000273287296},{"timestamp":1742410260000,"open":308.7,"high":309,"low":308.7,"close":309,"volume":0.001062000053934753},{"timestamp":1742410320000,"open":309.1,"high":309.6,"low":309.1,"close":309.5,"volume":0.0012779999524354935},{"timestamp":1742410380000,"open":309.5,"high":310.6,"low":309.5,"close":310.6,"volume":0.00253800000064075},{"timestamp":1742410440000,"open":310.7,"high":310.7,"low":310.2,"close":310.5,"volume":0.0025289999321103096},{"timestamp":1742410500000,"open":310.2,"high":311.1,"low":310.2,"close":311,"volume":0.002222999930381775},{"timestamp":1742410560000,"open":311.1,"high":311.8,"low":311,"close":311.5,"volume":0.003329999977722764},{"timestamp":1742410620000,"open":311.5,"high":312.1,"low":311.5,"close":312,"volume":0.0032420000061392784},{"timestamp":1742410680000,"open":312.1,"high":312.3,"low":312,"close":312,"volume":0.001962000038474798},{"timestamp":1742410740000,"open":312.1,"high":312.5,"low":311.8,"close":311.8,"volume":0.0022980000358074903},{"timestamp":1742410800000,"open":311.9,"high":312.5,"low":311.8,"close":312.2,"volume":0.003656999906525016},{"timestamp":1742410860000,"open":312,"high":312.2,"low":311.9,"close":312,"volume":0.0015119999879971147},{"timestamp":1742410920000,"open":311.6,"high":312.1,"low":311.6,"close":311.8,"volume":0.002078999998047948},{"timestamp":1742410980000,"open":311.9,"high":311.9,"low":311.2,"close":311.5,"volume":0.0031500000040978193},{"timestamp":1742411040000,"open":311.6,"high":311.9,"low":311.2,"close":311.3,"volume":0.002555999904870987},{"timestamp":1742411100000,"open":311.2,"high":311.8,"low":310.7,"close":311.6,"volume":0.0021180000621825457},{"timestamp":1742411160000,"open":311.8,"high":312.5,"low":311.7,"close":312.5,"volume":0.0022950000129640102},{"timestamp":1742411220000,"open":312.7,"high":312.9,"low":312.6,"close":312.8,"volume":0.002015999983996153},{"timestamp":1742411280000,"open":312.9,"high":313.2,"low":312.8,"close":313.2,"volume":0.0013340000296011567},{"timestamp":1742411340000,"open":313.2,"high":313.7,"low":313.2,"close":313.4,"volume":0.002853000070899725},{"timestamp":1742411400000,"open":313.3,"high":313.7,"low":313,"close":313,"volume":0.0023399998899549246},{"timestamp":1742411460000,"open":313.1,"high":313.5,"low":312.8,"close":312.8,"volume":0.0023759999312460423},{"timestamp":1742411520000,"open":312.9,"high":313,"low":312.5,"close":312.9,"volume":0.0020699999295175076},{"timestamp":1742411580000,"open":312.7,"high":313.1,"low":312.6,"close":312.9,"volume":0.002124000107869506},{"timestamp":1742411640000,"open":313.1,"high":313.5,"low":312.9,"close":313.5,"volume":0.0012779999524354935},{"timestamp":1742411700000,"open":313.4,"high":313.4,"low":313.2,"close":313.4,"volume":0.0008640000014565885},{"timestamp":1742411760000,"open":313.4,"high":313.5,"low":313.2,"close":313.4,"volume":0.0012779999524354935},{"timestamp":1742411820000,"open":313.3,"high":313.4,"low":313,"close":313.2,"volume":0.002015999983996153},{"timestamp":1742411880000,"open":313.1,"high":313.6,"low":313,"close":313.1,"volume":0.0027360001113265753},{"timestamp":1742411940000,"open":313,"high":313.6,"low":313,"close":313.5,"volume":0.002486000070348382},{"timestamp":1742412000000,"open":313.6,"high":313.6,"low":312.6,"close":312.6,"volume":0.001728000002913177},{"timestamp":1742412060000,"open":312.5,"high":312.5,"low":311.8,"close":311.9,"volume":0.0025919999461621046},{"timestamp":1742412120000,"open":312.1,"high":312.1,"low":311.5,"close":311.7,"volume":0.0018720000516623259},{"timestamp":1742412180000,"open":311.8,"high":311.8,"low":311.2,"close":311.5,"volume":0.0018269999418407679},{"timestamp":1742412240000,"open":311.5,"high":311.5,"low":311,"close":311.1,"volume":0.0015119999879971147},{"timestamp":1742412300000,"open":311.3,"high":311.5,"low":311,"close":311.2,"volume":0.0012600000482052565},{"timestamp":1742412360000,"open":311.1,"high":311.1,"low":310.7,"close":310.7,"volume":0.001998000079765916},{"timestamp":1742412420000,"open":310.8,"high":310.8,"low":309.9,"close":310.2,"volume":0.0018629999831318855},{"timestamp":1742412480000,"open":310.3,"high":310.7,"low":310.1,"close":310.3,"volume":0.00203399988822639},{"timestamp":1742412540000,"open":310.2,"high":310.6,"low":310,"close":310.4,"volume":0.0016560000367462635},{"timestamp":1742412600000,"open":310.5,"high":310.7,"low":310.1,"close":310.7,"volume":0.0031250000465661287},{"timestamp":1742412660000,"open":310.5,"high":311.2,"low":310.5,"close":311,"volume":0.0023580000270158052},{"timestamp":1742412720000,"open":311,"high":311.5,"low":310.8,"close":311.4,"volume":0.0019529999699443579},{"timestamp":1742412780000,"open":311.4,"high":311.7,"low":311.2,"close":311.5,"volume":0.0017999999690800905},{"timestamp":1742412840000,"open":311.6,"high":311.7,"low":311.2,"close":311.5,"volume":0.003582000033929944},{"timestamp":1742412900000,"open":311.3,"high":311.7,"low":310.9,"close":311.1,"volume":0.00253800000064075},{"timestamp":1742412960000,"open":311,"high":311.6,"low":311,"close":311.3,"volume":0.002520000096410513},{"timestamp":1742413020000,"open":311.3,"high":311.5,"low":310.7,"close":310.9,"volume":0.0015660000499337912},{"timestamp":1742413080000,"open":311,"high":311.7,"low":310.9,"close":311.6,"volume":0.0016560000367462635},{"timestamp":1742413140000,"open":311.7,"high":311.7,"low":311.2,"close":311.3,"volume":0.0014939999673515558},{"timestamp":1742413200000,"open":311.2,"high":311.7,"low":311.1,"close":311.7,"volume":0.0015480000292882323},{"timestamp":1742413260000,"open":311.8,"high":312,"low":311.7,"close":312,"volume":0.001496999990195036},{"timestamp":1742413320000,"open":312.1,"high":312.3,"low":311.9,"close":312,"volume":0.0026279999874532223},{"timestamp":1742413380000,"open":312.1,"high":312.2,"low":311.5,"close":311.7,"volume":0.0013859999598935246},{"timestamp":1742413440000,"open":311.8,"high":312,"low":311.7,"close":312,"volume":0.0014489999739453197},{"timestamp":1742413500000,"open":311.9,"high":312.1,"low":311.7,"close":312,"volume":0.0016380000161007047},{"timestamp":1742413560000,"open":312,"high":312,"low":311.6,"close":311.9,"volume":0.0019259999971836805},{"timestamp":1742413620000,"open":311.9,"high":312.4,"low":311.9,"close":312.4,"volume":0.0014400000218302011},{"timestamp":1742413680000,"open":312.3,"high":312.5,"low":312.1,"close":312.3,"volume":0.0016469999682158232},{"timestamp":1742413740000,"open":312.2,"high":312.3,"low":311.8,"close":312,"volume":0.0017300000181421638},{"timestamp":1742413800000,"open":311.7,"high":311.7,"low":311.2,"close":311.4,"volume":0.0018360000103712082},{"timestamp":1742413860000,"open":311.5,"high":311.9,"low":311.3,"close":311.7,"volume":0.0015119999879971147},{"timestamp":1742413920000,"open":311.8,"high":312,"low":311.7,"close":311.7,"volume":0.00107999995816499},{"timestamp":1742413980000,"open":311.8,"high":312.3,"low":311.7,"close":312.2,"volume":0.0012240000069141388},{"timestamp":1742414040000,"open":312.3,"high":312.3,"low":312,"close":312,"volume":0.0005760000203736126},{"timestamp":1742414100000,"open":311.9,"high":311.9,"low":311.6,"close":311.7,"volume":0.0012959999730810523},{"timestamp":1742414160000,"open":311.7,"high":311.9,"low":311.6,"close":311.9,"volume":0.0012240000069141388},{"timestamp":1742414220000,"open":311.9,"high":312.1,"low":311.8,"close":311.8,"volume":0.0005039999959990382},{"timestamp":1742414280000,"open":311.7,"high":312,"low":311.7,"close":311.9,"volume":0.0008839999791234732},{"timestamp":1742414340000,"open":311.8,"high":312.3,"low":311.8,"close":312.3,"volume":0.0011129999766126275},{"timestamp":1742414400000,"open":312.4,"high":312.4,"low":312.3,"close":312.4,"volume":0.0009089999948628247},{"timestamp":1742414460000,"open":312.2,"high":312.4,"low":312.2,"close":312.3,"volume":0.0007220000261440873},{"timestamp":1742414520000,"open":312.2,"high":312.4,"low":312.2,"close":312.2,"volume":0.0005039999959990382},{"timestamp":1742414580000,"open":312.3,"high":312.5,"low":312.2,"close":312.5,"volume":0.0009360000258311629},{"timestamp":1742414640000,"open":312.3,"high":312.6,"low":312.3,"close":312.5,"volume":0.0007200000109151006},{"timestamp":1742414700000,"open":312.4,"high":312.8,"low":312.3,"close":312.8,"volume":0.0007200000109151006},{"timestamp":1742414760000,"open":312.8,"high":313.2,"low":312.8,"close":312.9,"volume":0.0011520000407472253},{"timestamp":1742414820000,"open":313,"high":313,"low":312.7,"close":312.9,"volume":0.001062000053934753},{"timestamp":1742414880000,"open":312.8,"high":313,"low":312.8,"close":313,"volume":0.0008280000183731318},{"timestamp":1742414940000,"open":313,"high":313,"low":312.6,"close":312.8,"volume":0.0010890000266954303},{"timestamp":1742415000000,"open":312.7,"high":312.9,"low":312.6,"close":312.7,"volume":0.001854000031016767},{"timestamp":1742415060000,"open":312.7,"high":313,"low":312.5,"close":312.9,"volume":0.0008640000014565885},{"timestamp":1742415120000,"open":312.8,"high":312.8,"low":312.5,"close":312.7,"volume":0.0007019999902695417},{"timestamp":1742415180000,"open":312.7,"high":313.1,"low":312.7,"close":312.9,"volume":0.0005039999959990382},{"timestamp":1742415240000,"open":313.1,"high":313.1,"low":312.8,"close":312.9,"volume":0.0012619999470189214},{"timestamp":1742415300000,"open":313,"high":313.2,"low":312.9,"close":313.1,"volume":0.0009720000089146197},{"timestamp":1742415360000,"open":313.2,"high":313.3,"low":313.2,"close":313.2,"volume":0.0009360000258311629},{"timestamp":1742415420000,"open":313.3,"high":313.3,"low":313.1,"close":313.1,"volume":0.0007200000109151006},{"timestamp":1742415480000,"open":313.3,"high":313.5,"low":313.1,"close":313.4,"volume":0.0008280000183731318},{"timestamp":1742415540000,"open":313.5,"high":313.5,"low":313,"close":313.2,"volume":0.0007559999939985573},{"timestamp":1742415600000,"open":313.1,"high":313.3,"low":313.1,"close":313.3,"volume":0.0003420000139158219},{"timestamp":1742415660000,"open":313.4,"high":313.6,"low":313.3,"close":313.3,"volume":0.0007019999902695417},{"timestamp":1742415720000,"open":313.4,"high":313.4,"low":313.2,"close":313.2,"volume":0.0008999999845400453},{"timestamp":1742415780000,"open":313.3,"high":313.4,"low":313.1,"close":313.1,"volume":0.0002880000101868063},{"timestamp":1742415840000,"open":313,"high":313.2,"low":313,"close":313.2,"volume":0.0002880000101868063},{"timestamp":1742415900000,"open":313.2,"high":313.2,"low":312.9,"close":313.1,"volume":0.0006569999968633056},{"timestamp":1742415960000,"open":313.2,"high":313.3,"low":313.1,"close":313.3,"volume":0.0009360000258311629},{"timestamp":1742416020000,"open":313.2,"high":313.2,"low":313,"close":313.1,"volume":0.0005579999997280538},{"timestamp":1742416080000,"open":313.2,"high":313.5,"low":313.2,"close":313.5,"volume":0.0014220000011846423},{"timestamp":1742416140000,"open":313.5,"high":313.6,"low":313.3,"close":313.4,"volume":0.0009360000258311629},{"timestamp":1742416200000,"open":313.3,"high":313.4,"low":313.1,"close":313.3,"volume":0.0009180000051856041},{"timestamp":1742416260000,"open":313.2,"high":313.3,"low":313,"close":313,"volume":0.0007019999902695417},{"timestamp":1742416320000,"open":312.8,"high":313.1,"low":312.8,"close":313,"volume":0.0006140000186860561},{"timestamp":1742416380000,"open":313.1,"high":313.3,"low":313,"close":313.3,"volume":0.0006479999865405262},{"timestamp":1742416440000,"open":313.4,"high":313.4,"low":313.1,"close":313.3,"volume":0.0005760000203736126},{"timestamp":1742416500000,"open":313.4,"high":313.4,"low":313.1,"close":313.3,"volume":0.0009360000258311629},{"timestamp":1742416560000,"open":313.2,"high":313.2,"low":313,"close":313.1,"volume":0.0007200000109151006},{"timestamp":1742416620000,"open":313,"high":313,"low":312.9,"close":312.9,"volume":0.00014400000509340316},{"timestamp":1742416680000,"open":312.9,"high":313,"low":312.9,"close":312.9,"volume":0.0007200000109151006},{"timestamp":1742416740000,"open":313,"high":313,"low":312.8,"close":312.8,"volume":0.00021600000036414713},{"timestamp":1742416800000,"open":312.8,"high":312.9,"low":312.8,"close":312.8,"volume":0.00021600000036414713},{"timestamp":1742416860000,"open":312.7,"high":312.7,"low":312.6,"close":312.7,"volume":0.0007019999902695417},{"timestamp":1742416920000,"open":312.6,"high":312.6,"low":312.5,"close":312.6,"volume":0.0002880000101868063},{"timestamp":1742416980000,"open":312.7,"high":312.8,"low":312.6,"close":312.8,"volume":0.0006300000241026282},{"timestamp":1742417040000,"open":312.8,"high":312.8,"low":312.3,"close":312.5,"volume":0.0007019999902695417},{"timestamp":1742417100000,"open":312.5,"high":312.6,"low":312.4,"close":312.6,"volume":0.0007919999770820141},{"timestamp":1742417160000,"open":312.5,"high":312.5,"low":312.4,"close":312.4,"volume":0.00014400000509340316},{"timestamp":1742417220000,"open":312.5,"high":312.7,"low":312.3,"close":312.5,"volume":0.00048600000445730984},{"timestamp":1742417280000,"open":312.4,"high":312.5,"low":312.4,"close":312.5,"volume":0.0002699999895412475},{"timestamp":1742417340000,"open":312.4,"high":312.4,"low":312.1,"close":312.2,"volume":0.0009180000051856041},{"timestamp":1742417400000,"open":312.3,"high":312.6,"low":312.2,"close":312.5,"volume":0.0006479999865405262},{"timestamp":1742417460000,"open":312.6,"high":312.6,"low":312.3,"close":312.3,"volume":0.0009360000258311629},{"timestamp":1742417520000,"open":312.3,"high":312.3,"low":312.2,"close":312.3,"volume":0.00021600000036414713},{"timestamp":1742417580000,"open":312.2,"high":312.5,"low":312.2,"close":312.5,"volume":0.00043200000072829425},{"timestamp":1742417640000,"open":312.4,"high":312.8,"low":312.4,"close":312.8,"volume":0.00043200000072829425},{"timestamp":1742417700000,"open":312.7,"high":312.8,"low":312.6,"close":312.7,"volume":0.0006479999865405262},{"timestamp":1742417760000,"open":312.7,"high":312.7,"low":312.6,"close":312.6,"volume":0.00014400000509340316},{"timestamp":1742417820000,"open":312.7,"high":312.9,"low":312.7,"close":312.9,"volume":0.00021600000036414713},{"timestamp":1742417880000,"open":313,"high":313.2,"low":312.5,"close":312.7,"volume":0.0007740000146441162},{"timestamp":1742417940000,"open":312.7,"high":312.8,"low":312.6,"close":312.7,"volume":0.0005039999959990382},{"timestamp":1742418000000,"open":312.6,"high":312.8,"low":312.5,"close":312.7,"volume":0.0008640000014565885},{"timestamp":1742418060000,"open":312.8,"high":313,"low":312.7,"close":313,"volume":0.0010079999919980764},{"timestamp":1742418120000,"open":312.8,"high":313.1,"low":312.8,"close":313,"volume":0.0002969999914057553},{"timestamp":1742418180000,"open":313.1,"high":313.7,"low":312.9,"close":313.7,"volume":0.0007200000109151006},{"timestamp":1742418240000,"open":313.5,"high":313.7,"low":313.4,"close":313.5,"volume":0.00048600000445730984},{"timestamp":1742418300000,"open":313.4,"high":313.8,"low":313.4,"close":313.7,"volume":0.0008040000102482736},{"timestamp":1742418360000,"open":313.7,"high":313.8,"low":313.6,"close":313.7,"volume":0.0005760000203736126},{"timestamp":1742418420000,"open":313.9,"high":314.1,"low":313.4,"close":313.4,"volume":0.00023999999393709004},{"timestamp":1742418480000,"open":314,"high":314,"low":313.9,"close":313.9,"volume":0.0004560000088531524},{"timestamp":1742418540000,"open":313.9,"high":314.1,"low":313.9,"close":314.1,"volume":0.00021600000036414713},{"timestamp":1742418600000,"open":314,"high":314,"low":314,"close":314,"volume":0.00007200000254670158},{"timestamp":1742418660000,"open":314.1,"high":314.4,"low":314.1,"close":314.4,"volume":0.00021600000036414713},{"timestamp":1742418720000,"open":314.5,"high":315.1,"low":314.5,"close":315.1,"volume":0.00043200000072829425},{"timestamp":1742418780000,"open":315.2,"high":315.2,"low":315.2,"close":315.2,"volume":0.00021600000036414713},{"timestamp":1742418840000,"open":315.3,"high":316.2,"low":315.2,"close":315.6,"volume":0.0012120000319555402},{"timestamp":1742418900000,"open":315.3,"high":315.5,"low":315.1,"close":315.1,"volume":0.0005130000063218176},{"timestamp":1742418960000,"open":315,"high":315,"low":314.3,"close":314.3,"volume":0.0005039999959990382},{"timestamp":1742419020000,"open":314.4,"high":314.6,"low":314.4,"close":314.4,"volume":0.00044999999227002263},{"timestamp":1742419080000,"open":314.6,"high":314.9,"low":314.6,"close":314.9,"volume":0.0008730000117793679},{"timestamp":1742419140000,"open":315,"high":315,"low":314.7,"close":314.7,"volume":0.0008099999977275729},{"timestamp":1742419200000,"open":314.9,"high":315.1,"low":314.9,"close":315.1,"volume":0.0003600000054575503},{"timestamp":1742419260000,"open":315,"high":315.2,"low":314.9,"close":315.1,"volume":0.00044100001105107367},{"timestamp":1742419320000,"open":315.2,"high":315.2,"low":315.1,"close":315.2,"volume":0.0002880000101868063},{"timestamp":1742419380000,"open":315.3,"high":315.5,"low":314.8,"close":315.5,"volume":0.0005249999812804163},{"timestamp":1742419440000,"open":315.4,"high":315.4,"low":315.4,"close":315.4,"volume":0.00007200000254670158},{"timestamp":1742419500000,"open":315.3,"high":315.3,"low":315.1,"close":315.2,"volume":0.0003600000054575503},{"timestamp":1742419560000,"open":315.2,"high":315.2,"low":315.1,"close":315.1,"volume":0.00021600000036414713},{"timestamp":1742419620000,"open":315.2,"high":315.2,"low":315.1,"close":315.1,"volume":0.00015300000086426735},{"timestamp":1742419680000,"open":315.3,"high":315.6,"low":314.9,"close":315.5,"volume":0.0006680000224150717},{"timestamp":1742419740000,"open":315.4,"high":315.4,"low":315.2,"close":315.2,"volume":0.00021600000036414713},{"timestamp":1742419800000,"open":315.1,"high":315.1,"low":314.7,"close":315,"volume":0.0007200000109151006},{"timestamp":1742419860000,"open":315.2,"high":315.5,"low":314.8,"close":315.3,"volume":0.0007430000114254653},{"timestamp":1742419920000,"open":315.5,"high":315.8,"low":315.5,"close":315.8,"volume":0.00019200000679120421},{"timestamp":1742419980000,"open":315.9,"high":315.9,"low":315.9,"close":315.9,"volume":0.00007200000254670158},{"timestamp":1742420040000,"open":315.8,"high":315.8,"low":315.8,"close":315.8,"volume":0.00007200000254670158},{"timestamp":1742420100000,"open":315.9,"high":316,"low":315.9,"close":316,"volume":0.00014400000509340316},{"timestamp":1742420160000,"open":315.9,"high":315.9,"low":315.9,"close":315.9,"volume":0.00007200000254670158},{"timestamp":1742420220000,"open":316,"high":316.1,"low":315.4,"close":315.9,"volume":0.0004440000047907233},{"timestamp":1742420280000,"open":315.8,"high":315.9,"low":315.8,"close":315.8,"volume":0.0002699999895412475},{"timestamp":1742420340000,"open":315.8,"high":316.1,"low":315.8,"close":316.1,"volume":0.00031800000579096377},{"timestamp":1742420400000,"open":316.2,"high":316.4,"low":316.1,"close":316.3,"volume":0.0006060000159777701},{"timestamp":1742420460000,"open":316.2,"high":316.4,"low":316.2,"close":316.3,"volume":0.0005639999872073531},{"timestamp":1742420520000,"open":316.3,"high":316.4,"low":316.1,"close":316.1,"volume":0.00036899998667649925},{"timestamp":1742420580000,"open":316,"high":316.1,"low":316,"close":316.1,"volume":0.00014400000509340316},{"timestamp":1742420640000,"open":316,"high":316,"low":315.8,"close":315.8,"volume":0.00021600000036414713},{"timestamp":1742420700000,"open":315.7,"high":315.7,"low":315.5,"close":315.7,"volume":0.000522000016644597},{"timestamp":1742420760000,"open":315.6,"high":315.6,"low":315.5,"close":315.5,"volume":0.00014400000509340316},{"timestamp":1742420820000,"open":315.4,"high":315.4,"low":315.2,"close":315.2,"volume":0.00043200000072829425},{"timestamp":1742420880000,"open":315.1,"high":315.3,"low":315.1,"close":315.2,"volume":0.0009180000051856041},{"timestamp":1742420940000,"open":315.3,"high":315.4,"low":315.3,"close":315.4,"volume":0.0002880000101868063},{"timestamp":1742421000000,"open":315.4,"high":315.4,"low":315.2,"close":315.2,"volume":0.0005039999959990382},{"timestamp":1742421060000,"open":315.3,"high":315.4,"low":315.3,"close":315.3,"volume":0.00021600000036414713},{"timestamp":1742421120000,"open":315.3,"high":315.3,"low":315,"close":315,"volume":0.0002880000101868063},{"timestamp":1742421180000,"open":315.1,"high":315.1,"low":315,"close":315,"volume":0.0002880000101868063},{"timestamp":1742421240000,"open":315.1,"high":315.1,"low":315.1,"close":315.1,"volume":0.00007200000254670158},{"timestamp":1742421300000,"open":315,"high":315,"low":314.6,"close":314.6,"volume":0.00036899998667649925},{"timestamp":1742421360000,"open":314.5,"high":314.5,"low":314.2,"close":314.4,"volume":0.0002699999895412475},{"timestamp":1742421420000,"open":314.5,"high":314.5,"low":314.5,"close":314.5,"volume":0.00007200000254670158},{"timestamp":1742421540000,"open":314.3,"high":314.7,"low":313.8,"close":314.7,"volume":0.0010460000485181808},{"timestamp":1742421600000,"open":314.7,"high":315,"low":314.7,"close":314.9,"volume":0.0013680000556632876},{"timestamp":1742421660000,"open":314.8,"high":315.1,"low":314.8,"close":314.8,"volume":0.0007200000109151006},{"timestamp":1742421720000,"open":314.8,"high":314.9,"low":314.6,"close":314.7,"volume":0.0008640000014565885},{"timestamp":1742421780000,"open":314.5,"high":315,"low":314.5,"close":314.9,"volume":0.0007200000109151006},{"timestamp":1742421840000,"open":315,"high":315.1,"low":314.9,"close":314.9,"volume":0.0007200000109151006},{"timestamp":1742421900000,"open":315,"high":315,"low":314.4,"close":314.4,"volume":0.0007200000109151006},{"timestamp":1742421960000,"open":314.5,"high":314.5,"low":314.4,"close":314.4,"volume":0.00014400000509340316},{"timestamp":1742422020000,"open":314.5,"high":314.6,"low":314.5,"close":314.6,"volume":0.00014400000509340316},{"timestamp":1742422080000,"open":314.7,"high":314.7,"low":314.5,"close":314.7,"volume":0.00021600000036414713},{"timestamp":1742422140000,"open":314.6,"high":314.6,"low":314.5,"close":314.5,"volume":0.00014400000509340316},{"timestamp":1742422200000,"open":314.4,"high":314.6,"low":314.4,"close":314.5,"volume":0.0003600000054575503},{"timestamp":1742422260000,"open":314.7,"high":314.8,"low":314.6,"close":314.8,"volume":0.0006960000027902424},{"timestamp":1742422320000,"open":314.7,"high":314.8,"low":314.6,"close":314.7,"volume":0.0008909999742172658},{"timestamp":1742422380000,"open":314.6,"high":314.9,"low":314.6,"close":314.7,"volume":0.00043200000072829425},{"timestamp":1742422440000,"open":314.6,"high":314.9,"low":314.6,"close":314.9,"volume":0.0006479999865405262},{"timestamp":1742422500000,"open":315.1,"high":315.3,"low":315.1,"close":315.2,"volume":0.00043200000072829425},{"timestamp":1742422560000,"open":315.1,"high":315.1,"low":314.8,"close":314.8,"volume":0.00043200000072829425},{"timestamp":1742422620000,"open":314.9,"high":315.1,"low":314.9,"close":315.1,"volume":0.0004560000088531524},{"timestamp":1742422680000,"open":315,"high":315.1,"low":314.8,"close":315.1,"volume":0.0006750000175088644},{"timestamp":1742422740000,"open":315.2,"high":315.2,"low":314.9,"close":315,"volume":0.0006719999946653843},{"timestamp":1742422800000,"open":315,"high":315.2,"low":314.9,"close":315,"volume":0.00107999995816499},{"timestamp":1742422860000,"open":315,"high":315.1,"low":314.8,"close":315.1,"volume":0.0008640000014565885},{"timestamp":1742422920000,"open":315.1,"high":315.2,"low":315,"close":315,"volume":0.00043200000072829425},{"timestamp":1742422980000,"open":315.2,"high":315.3,"low":314.9,"close":315.2,"volume":0.0005310000269673765},{"timestamp":1742423040000,"open":315.1,"high":315.1,"low":314.8,"close":314.8,"volume":0.0005039999959990382},{"timestamp":1742423100000,"open":314.7,"high":314.7,"low":314.7,"close":314.7,"volume":0.00007200000254670158},{"timestamp":1742423160000,"open":314.7,"high":314.7,"low":314.7,"close":314.7,"volume":0.00014400000509340316},{"timestamp":1742423220000,"open":314.7,"high":314.8,"low":314.5,"close":314.8,"volume":0.0008459999808110297},{"timestamp":1742423280000,"open":314.9,"high":314.9,"low":314.8,"close":314.9,"volume":0.0003600000054575503},{"timestamp":1742423340000,"open":314.7,"high":314.9,"low":314.7,"close":314.8,"volume":0.0005760000203736126},{"timestamp":1742423400000,"open":314.6,"high":314.6,"low":314.6,"close":314.6,"volume":0.00002700000004551839},{"timestamp":1742423460000,"open":315,"high":315.2,"low":314.9,"close":314.9,"volume":0.00060299999313429},{"timestamp":1742423520000,"open":314.8,"high":315.1,"low":314.8,"close":315.1,"volume":0.0006719999946653843},{"timestamp":1742423580000,"open":315.1,"high":315.3,"low":315,"close":315.3,"volume":0.0006479999865405262},{"timestamp":1742423640000,"open":315.3,"high":315.4,"low":315.2,"close":315.3,"volume":0.0005760000203736126},{"timestamp":1742423700000,"open":315.2,"high":315.3,"low":315.1,"close":315.1,"volume":0.0003600000054575503},{"timestamp":1742423760000,"open":315.3,"high":315.4,"low":315.1,"close":315.1,"volume":0.0007350000087171793},{"timestamp":1742423820000,"open":315.1,"high":315.1,"low":315,"close":315,"volume":0.0003600000054575503},{"timestamp":1742423880000,"open":315,"high":315.1,"low":314.8,"close":314.8,"volume":0.0006520000169984996},{"timestamp":1742423940000,"open":314.8,"high":314.8,"low":314.8,"close":314.8,"volume":0.00014400000509340316},{"timestamp":1742424000000,"open":314.9,"high":314.9,"low":314.7,"close":314.9,"volume":0.00021600000036414713},{"timestamp":1742424060000,"open":315,"high":315.8,"low":315,"close":315.8,"volume":0.0007019999902695417},{"timestamp":1742424120000,"open":315.7,"high":316.2,"low":315.7,"close":316.2,"volume":0.0009840000420808792},{"timestamp":1742424180000,"open":316.3,"high":316.4,"low":316.2,"close":316.3,"volume":0.0007919999770820141},{"timestamp":1742424240000,"open":316.4,"high":316.5,"low":316.2,"close":316.4,"volume":0.001044000033289194},{"timestamp":1742424300000,"open":316.3,"high":316.7,"low":316.1,"close":316.4,"volume":0.001164000015705824},{"timestamp":1742424360000,"open":316.5,"high":316.5,"low":316.2,"close":316.2,"volume":0.0005760000203736126},{"timestamp":1742424420000,"open":316.1,"high":316.1,"low":315.8,"close":316.1,"volume":0.0007019999902695417},{"timestamp":1742424480000,"open":315.9,"high":316.2,"low":315.9,"close":316,"volume":0.0010260000126436353},{"timestamp":1742424540000,"open":316.2,"high":316.2,"low":316,"close":316.1,"volume":0.00043200000072829425},{"timestamp":1742424600000,"open":316.1,"high":316.1,"low":315.9,"close":315.9,"volume":0.0005130000063218176},{"timestamp":1742424660000,"open":315.8,"high":315.9,"low":315.4,"close":315.7,"volume":0.0011609999928623438},{"timestamp":1742424720000,"open":315.9,"high":315.9,"low":315.6,"close":315.7,"volume":0.0014220000011846423},{"timestamp":1742424780000,"open":315.7,"high":315.8,"low":315.6,"close":315.7,"volume":0.001062000053934753},{"timestamp":1742424840000,"open":315.6,"high":315.6,"low":315.2,"close":315.4,"volume":0.0006479999865405262},{"timestamp":1742424900000,"open":315.3,"high":315.5,"low":315.3,"close":315.3,"volume":0.0006479999865405262},{"timestamp":1742424960000,"open":315.4,"high":315.4,"low":315.2,"close":315.3,"volume":0.0005760000203736126},{"timestamp":1742425020000,"open":315.1,"high":315.3,"low":315.1,"close":315.3,"volume":0.00042299999040551484},{"timestamp":1742425080000,"open":315.2,"high":315.3,"low":314.9,"close":315,"volume":0.0011609999928623438},{"timestamp":1742425140000,"open":315.1,"high":315.1,"low":314.9,"close":315.1,"volume":0.0009360000258311629},{"timestamp":1742425200000,"open":315,"high":315.7,"low":315,"close":315.1,"volume":0.00133200001437217},{"timestamp":1742425260000,"open":315.3,"high":315.6,"low":315.3,"close":315.5,"volume":0.0013680000556632876},{"timestamp":1742425320000,"open":315.5,"high":315.7,"low":315.3,"close":315.3,"volume":0.0007740000146441162},{"timestamp":1742425380000,"open":315.3,"high":315.3,"low":315.1,"close":315.3,"volume":0.0005039999959990382},{"timestamp":1742425440000,"open":315.2,"high":315.6,"low":315.1,"close":315.4,"volume":0.001016999944113195},{"timestamp":1742425500000,"open":315.5,"high":315.5,"low":315.2,"close":315.2,"volume":0.0008730000117793679},{"timestamp":1742425560000,"open":315.1,"high":315.2,"low":315,"close":315,"volume":0.0003600000054575503},{"timestamp":1742425620000,"open":315.1,"high":315.4,"low":315.1,"close":315.4,"volume":0.00107999995816499},{"timestamp":1742425680000,"open":315.3,"high":315.4,"low":315.2,"close":315.2,"volume":0.0005760000203736126},{"timestamp":1742425740000,"open":315.1,"high":315.3,"low":315.1,"close":315.3,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":315.2,"high":315.2,"low":314.9,"close":315,"volume":0.00043200000072829425},{"timestamp":1742425860000,"open":315.1,"high":315.1,"low":314.8,"close":314.8,"volume":0.00021600000036414713},{"timestamp":1742425920000,"open":314.8,"high":314.8,"low":314.6,"close":314.8,"volume":0.0004140000091865659},{"timestamp":1742425980000,"open":314.9,"high":315,"low":314.6,"close":314.6,"volume":0.00048600000445730984},{"timestamp":1742426040000,"open":314.6,"high":314.9,"low":314.6,"close":314.9,"volume":0.0005579999997280538},{"timestamp":1742426100000,"open":314.8,"high":314.9,"low":314.7,"close":314.8,"volume":0.0006300000241026282},{"timestamp":1742426160000,"open":314.7,"high":314.8,"low":314.7,"close":314.8,"volume":0.00014400000509340316},{"timestamp":1742426220000,"open":314.6,"high":314.8,"low":314.6,"close":314.7,"volume":0.0003600000054575503},{"timestamp":1742426280000,"open":314.7,"high":314.7,"low":314.3,"close":314.3,"volume":0.0006300000241026282},{"timestamp":1742426340000,"open":314.5,"high":314.8,"low":314.5,"close":314.8,"volume":0.0002880000101868063},{"timestamp":1742426400000,"open":314.9,"high":314.9,"low":314.8,"close":314.9,"volume":0.00021600000036414713},{"timestamp":1742426460000,"open":314.7,"high":315.4,"low":314.7,"close":315.4,"volume":0.0006479999865405262},{"timestamp":1742426520000,"open":315.3,"high":315.4,"low":315.3,"close":315.4,"volume":0.0002880000101868063},{"timestamp":1742426580000,"open":315.5,"high":315.6,"low":315.4,"close":315.6,"volume":0.0008640000014565885},{"timestamp":1742426640000,"open":315.4,"high":315.5,"low":315.4,"close":315.5,"volume":0.0003600000054575503},{"timestamp":1742426700000,"open":315.7,"high":315.8,"low":315.7,"close":315.7,"volume":0.00048600000445730984},{"timestamp":1742426760000,"open":315.7,"high":316.2,"low":315.7,"close":316.2,"volume":0.0007939999923110008},{"timestamp":1742426820000,"open":316.3,"high":316.4,"low":316.3,"close":316.3,"volume":0.0007919999770820141},{"timestamp":1742426880000,"open":316.3,"high":316.3,"low":316.1,"close":316.2,"volume":0.00048600000445730984},{"timestamp":1742426940000,"open":316.3,"high":316.3,"low":316.2,"close":316.3,"volume":0.0003600000054575503},{"timestamp":1742427000000,"open":316.1,"high":316.3,"low":316,"close":316.1,"volume":0.0005670000100508332},{"timestamp":1742427060000,"open":316,"high":316.1,"low":315.9,"close":315.9,"volume":0.0005760000203736126},{"timestamp":1742427120000,"open":316,"high":316.4,"low":316,"close":316.3,"volume":0.00107999995816499},{"timestamp":1742427180000,"open":316.3,"high":316.5,"low":316.2,"close":316.3,"volume":0.0010349999647587538},{"timestamp":1742427240000,"open":316.4,"high":316.4,"low":316.2,"close":316.2,"volume":0.0003600000054575503},{"timestamp":1742427300000,"open":316.1,"high":316.1,"low":315.9,"close":316,"volume":0.0002699999895412475},{"timestamp":1742427360000,"open":315.9,"high":316,"low":315.8,"close":315.9,"volume":0.0008009999874047935},{"timestamp":1742427420000,"open":316.1,"high":316.2,"low":316.1,"close":316.1,"volume":0.0003600000054575503},{"timestamp":1742427480000,"open":316.2,"high":316.4,"low":316,"close":316.4,"volume":0.0007019999902695417},{"timestamp":1742427540000,"open":316.5,"high":316.5,"low":316.1,"close":316.2,"volume":0.0013500000350177288},{"timestamp":1742427600000,"open":316,"high":316.2,"low":315.9,"close":316.1,"volume":0.001062000053934753},{"timestamp":1742427660000,"open":316.2,"high":316.7,"low":316,"close":316.7,"volume":0.0006779999821446836},{"timestamp":1742427720000,"open":316.6,"high":316.7,"low":316.5,"close":316.6,"volume":0.0010079999919980764},{"timestamp":1742427780000,"open":316.8,"high":316.9,"low":316.7,"close":316.8,"volume":0.0006479999865405262},{"timestamp":1742427840000,"open":316.6,"high":316.7,"low":316.5,"close":316.6,"volume":0.0005039999959990382},{"timestamp":1742427900000,"open":316.5,"high":316.7,"low":316.2,"close":316.3,"volume":0.0013680000556632876},{"timestamp":1742427960000,"open":316.2,"high":316.6,"low":316.1,"close":316.4,"volume":0.0009270000155083835},{"timestamp":1742428020000,"open":316.5,"high":316.7,"low":316.4,"close":316.7,"volume":0.001142999972216785},{"timestamp":1742428080000,"open":316.7,"high":316.8,"low":316.7,"close":316.7,"volume":0.0007200000109151006},{"timestamp":1742428140000,"open":316.6,"high":316.6,"low":316.4,"close":316.6,"volume":0.0007919999770820141},{"timestamp":1742428200000,"open":316.5,"high":316.6,"low":316,"close":316,"volume":0.0006479999865405262},{"timestamp":1742428260000,"open":316.2,"high":316.2,"low":315.8,"close":315.8,"volume":0.0005849999724887311},{"timestamp":1742428320000,"open":315.8,"high":315.9,"low":315.6,"close":315.7,"volume":0.0008820000221021473},{"timestamp":1742428380000,"open":315.8,"high":315.9,"low":315.8,"close":315.9,"volume":0.00014400000509340316},{"timestamp":1742428440000,"open":316.1,"high":316.1,"low":315.9,"close":315.9,"volume":0.0005039999959990382},{"timestamp":1742428500000,"open":315.7,"high":315.9,"low":315.5,"close":315.6,"volume":0.00044100001105107367},{"timestamp":1742428560000,"open":315.5,"high":315.6,"low":315.4,"close":315.4,"volume":0.0009449999779462814},{"timestamp":1742428620000,"open":315.6,"high":315.6,"low":315.4,"close":315.4,"volume":0.0002880000101868063},{"timestamp":1742428680000,"open":315.4,"high":315.6,"low":315.3,"close":315.6,"volume":0.0007919999770820141},{"timestamp":1742428740000,"open":315.5,"high":315.5,"low":315.5,"close":315.5,"volume":0.00007200000254670158}]