[{"timestamp":1742391000000,"open":294.19,"high":296.26,"low":294.19,"close":296.26,"volume":0.008999999612569809},{"timestamp":1742391060000,"open":295.03,"high":297.35,"low":295.03,"close":297.35,"volume":0.12720000743865967},{"timestamp":1742391120000,"open":297.35,"high":297.35,"low":295.61,"close":295.61,"volume":0.02879999950528145},{"timestamp":1742391180000,"open":295.62,"high":296.62,"low":295.62,"close":296.62,"volume":0.059700001031160355},{"timestamp":1742391240000,"open":297.31,"high":297.31,"low":297.31,"close":297.31,"volume":0.002400000113993883},{"timestamp":1742391300000,"open":296.62,"high":298.19,"low":296.62,"close":297.89,"volume":0.01679999940097332},{"timestamp":1742391360000,"open":298.72,"high":298.87,"low":298.72,"close":298.87,"volume":0.0032999999821186066},{"timestamp":1742391420000,"open":298.82,"high":299.37,"low":298.82,"close":299.32,"volume":0.012000000104308128},{"timestamp":1742391480000,"open":299.31,"high":299.31,"low":299.31,"close":299.31,"volume":0.002400000113993883},{"timestamp":1742391600000,"open":299.32,"high":299.34,"low":297.96,"close":297.96,"volume":0.013799999840557575},{"timestamp":1742391660000,"open":298.39,"high":299.02,"low":297.95,"close":297.95,"volume":0.012900000438094139},{"timestamp":1742391720000,"open":299.21,"high":299.21,"low":299.21,"close":299.21,"volume":0.0008999999845400453},{"timestamp":1742391840000,"open":298.64,"high":298.64,"low":297.95,"close":297.95,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":297.95,"high":298.68,"low":297.95,"close":298.68,"volume":0.008100000210106373},{"timestamp":1742391960000,"open":298.63,"high":298.8,"low":297.96,"close":298.73,"volume":0.020099999383091927},{"timestamp":1742392020000,"open":298.69,"high":299.11,"low":298.63,"close":298.93,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":298.93,"high":299.03,"low":298.93,"close":299.03,"volume":0.012000000104308128},{"timestamp":1742392200000,"open":299.03,"high":299.03,"low":299.03,"close":299.03,"volume":0.004800000227987766},{"timestamp":1742392260000,"open":299.29,"high":299.29,"low":299.29,"close":299.29,"volume":0.002400000113993883},{"timestamp":1742392320000,"open":299.29,"high":299.29,"low":298.39,"close":298.83,"volume":0.02250000089406967},{"timestamp":1742392380000,"open":299.16,"high":299.16,"low":297.95,"close":297.95,"volume":0.008999999612569809},{"timestamp":1742392440000,"open":298.25,"high":298.39,"low":297.95,"close":297.95,"volume":0.007499999832361937},{"timestamp":1742392500000,"open":298.39,"high":298.81,"low":298.39,"close":298.81,"volume":0.020999999716877937},{"timestamp":1742392560000,"open":298.77,"high":298.77,"low":298.41,"close":298.41,"volume":0.009600000455975533},{"timestamp":1742392620000,"open":298.41,"high":298.41,"low":298.41,"close":298.41,"volume":0.004800000227987766},{"timestamp":1742392680000,"open":298.41,"high":298.41,"low":297.95,"close":297.95,"volume":0.007199999876320362},{"timestamp":1742392740000,"open":298.39,"high":298.39,"low":298.39,"close":298.39,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":298.39,"high":298.39,"low":298.23,"close":298.23,"volume":0.008100000210106373},{"timestamp":1742393040000,"open":297.95,"high":298.09,"low":297.95,"close":298.09,"volume":0.012000000104308128},{"timestamp":1742393100000,"open":298.14,"high":298.14,"low":298.14,"close":298.14,"volume":0.0008999999845400453},{"timestamp":1742393160000,"open":298.14,"high":298.14,"low":298.14,"close":298.14,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":298.14,"high":298.15,"low":298.14,"close":298.15,"volume":0.004800000227987766},{"timestamp":1742393460000,"open":298.15,"high":298.15,"low":298.15,"close":298.15,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":298.21,"high":298.21,"low":298.21,"close":298.21,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":298.27,"high":298.28,"low":298.27,"close":298.28,"volume":0.0032999999821186066},{"timestamp":1742393640000,"open":298.28,"high":298.62,"low":298.28,"close":298.46,"volume":0.012000000104308128},{"timestamp":1742393700000,"open":298.46,"high":298.59,"low":298.27,"close":298.28,"volume":0.013799999840557575},{"timestamp":1742393760000,"open":297.95,"high":297.95,"low":297.57,"close":297.93,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":297.57,"high":297.95,"low":297.57,"close":297.94,"volume":0.03689999878406525},{"timestamp":1742393880000,"open":297.95,"high":297.95,"low":297.57,"close":297.57,"volume":0.00419999985024333},{"timestamp":1742394000000,"open":298.1,"high":298.14,"low":298.1,"close":298.14,"volume":0.0032999999821186066},{"timestamp":1742394060000,"open":298.14,"high":298.14,"low":297.57,"close":297.57,"volume":0.004800000227987766},{"timestamp":1742394120000,"open":297.98,"high":297.98,"low":297.98,"close":297.98,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":297.57,"high":297.57,"low":297.57,"close":297.57,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":298.03,"high":298.03,"low":298.03,"close":298.03,"volume":0.0008999999845400453},{"timestamp":1742394300000,"open":298.03,"high":298.03,"low":297.4,"close":297.4,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":297.86,"high":297.86,"low":297.86,"close":297.86,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":297.4,"high":297.4,"low":297.4,"close":297.4,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":297.86,"high":297.86,"low":297.4,"close":297.4,"volume":0.008100000210106373},{"timestamp":1742394540000,"open":297.55,"high":297.55,"low":297.55,"close":297.55,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":297.55,"high":297.55,"low":297.4,"close":297.4,"volume":0.007199999876320362},{"timestamp":1742394780000,"open":297.4,"high":297.4,"low":297.4,"close":297.4,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":297.4,"high":297.4,"low":297.4,"close":297.4,"volume":0.002400000113993883},{"timestamp":1742394900000,"open":297.4,"high":297.4,"low":297.35,"close":297.35,"volume":0.004800000227987766},{"timestamp":1742394960000,"open":297.35,"high":297.35,"low":297.35,"close":297.35,"volume":0.004800000227987766},{"timestamp":1742395020000,"open":297.35,"high":297.35,"low":297.35,"close":297.35,"volume":0.004800000227987766},{"timestamp":1742395080000,"open":297.62,"high":297.62,"low":297.55,"close":297.55,"volume":0.00570000009611249},{"timestamp":1742395140000,"open":297.35,"high":297.35,"low":297.35,"close":297.35,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":297.35,"high":297.35,"low":297.35,"close":297.35,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":297.43,"high":297.43,"low":297.35,"close":297.35,"volume":0.00570000009611249},{"timestamp":1742395320000,"open":296.96,"high":296.96,"low":296.6,"close":296.83,"volume":0.009600000455975533},{"timestamp":1742395380000,"open":296.68,"high":296.97,"low":296.68,"close":296.97,"volume":0.00570000009611249},{"timestamp":1742395440000,"open":296.66,"high":296.97,"low":296.53,"close":296.97,"volume":0.02160000056028366},{"timestamp":1742395500000,"open":296.53,"high":296.53,"low":296.53,"close":296.53,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":296.3,"high":296.33,"low":296.28,"close":296.33,"volume":0.009600000455975533},{"timestamp":1742395620000,"open":296.54,"high":296.88,"low":296.47,"close":296.47,"volume":0.020099999383091927},{"timestamp":1742395740000,"open":296.47,"high":296.47,"low":296.47,"close":296.47,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":296.47,"high":296.47,"low":296.47,"close":296.47,"volume":0.004800000227987766},{"timestamp":1742395860000,"open":297.13,"high":297.13,"low":296.47,"close":296.47,"volume":0.0032999999821186066},{"timestamp":1742395920000,"open":297.2,"high":297.2,"low":296.47,"close":296.47,"volume":0.0032999999821186066},{"timestamp":1742395980000,"open":297.2,"high":297.2,"low":296.47,"close":296.47,"volume":0.007199999876320362},{"timestamp":1742396040000,"open":296.47,"high":297.2,"low":296.47,"close":297.2,"volume":0.004800000227987766},{"timestamp":1742396100000,"open":296.47,"high":296.47,"low":296.47,"close":296.47,"volume":0.002400000113993883},{"timestamp":1742396160000,"open":296.96,"high":296.96,"low":296.96,"close":296.96,"volume":0.002400000113993883},{"timestamp":1742396280000,"open":297.2,"high":297.2,"low":297.2,"close":297.2,"volume":0.0008999999845400453},{"timestamp":1742396340000,"open":296.96,"high":296.96,"low":296.47,"close":296.47,"volume":0.012900000438094139},{"timestamp":1742396400000,"open":296.47,"high":296.84,"low":296.47,"close":296.84,"volume":0.012900000438094139},{"timestamp":1742396460000,"open":296.84,"high":296.91,"low":296.82,"close":296.82,"volume":0.016200000420212746},{"timestamp":1742396520000,"open":296.84,"high":296.84,"low":296.82,"close":296.82,"volume":0.004800000227987766},{"timestamp":1742396580000,"open":296.82,"high":296.82,"low":296.47,"close":296.47,"volume":0.007199999876320362},{"timestamp":1742396640000,"open":296.9,"high":296.9,"low":296.47,"close":296.47,"volume":0.010499999858438969},{"timestamp":1742396700000,"open":296.47,"high":296.47,"low":296.33,"close":296.33,"volume":0.014399999752640724},{"timestamp":1742396760000,"open":296.31,"high":296.31,"low":296.01,"close":296.02,"volume":0.009600000455975533},{"timestamp":1742396820000,"open":296.02,"high":296.02,"low":295.43,"close":295.43,"volume":0.004800000227987766},{"timestamp":1742396940000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.002400000113993883},{"timestamp":1742397120000,"open":295.43,"high":295.91,"low":295.43,"close":295.43,"volume":0.007199999876320362},{"timestamp":1742397240000,"open":296.4,"high":296.59,"low":295.43,"close":296.59,"volume":0.008100000210106373},{"timestamp":1742397300000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":296.59,"high":296.59,"low":296.59,"close":296.59,"volume":0.002400000113993883},{"timestamp":1742397420000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.002400000113993883},{"timestamp":1742397480000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.004800000227987766},{"timestamp":1742397540000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.002400000113993883},{"timestamp":1742397720000,"open":295.43,"high":295.43,"low":295.43,"close":295.43,"volume":0.007199999876320362},{"timestamp":1742397780000,"open":295.43,"high":295.91,"low":295.43,"close":295.91,"volume":0.00570000009611249},{"timestamp":1742397840000,"open":295.91,"high":295.91,"low":295.58,"close":295.58,"volume":0.012000000104308128},{"timestamp":1742397900000,"open":295.58,"high":296,"low":295.58,"close":296,"volume":0.004800000227987766},{"timestamp":1742397960000,"open":295.58,"high":296,"low":295.58,"close":296,"volume":0.004800000227987766},{"timestamp":1742398020000,"open":296,"high":296.61,"low":295.58,"close":296.61,"volume":0.020099999383091927},{"timestamp":1742398080000,"open":296.61,"high":296.61,"low":296.61,"close":296.61,"volume":0.004800000227987766},{"timestamp":1742398140000,"open":296.61,"high":296.64,"low":296.61,"close":296.64,"volume":0.004800000227987766},{"timestamp":1742398200000,"open":296.64,"high":297.06,"low":296.57,"close":296.57,"volume":0.009600000455975533},{"timestamp":1742398260000,"open":296.57,"high":296.57,"low":296.1,"close":296.1,"volume":0.007199999876320362},{"timestamp":1742398320000,"open":296.56,"high":296.56,"low":296.1,"close":296.1,"volume":0.004800000227987766},{"timestamp":1742398380000,"open":296.59,"high":296.72,"low":296.1,"close":296.72,"volume":0.013799999840557575},{"timestamp":1742398440000,"open":296.72,"high":296.86,"low":296.72,"close":296.8,"volume":0.009600000455975533},{"timestamp":1742398500000,"open":296.8,"high":296.8,"low":296.72,"close":296.72,"volume":0.004800000227987766},{"timestamp":1742398560000,"open":296.79,"high":296.81,"low":296.72,"close":296.8,"volume":0.010499999858438969},{"timestamp":1742398620000,"open":296.78,"high":296.87,"low":296.78,"close":296.87,"volume":0.01860000006854534},{"timestamp":1742398680000,"open":296.88,"high":296.92,"low":296.88,"close":296.92,"volume":0.015300000086426735},{"timestamp":1742398740000,"open":296.98,"high":297.08,"low":296.1,"close":297.08,"volume":0.032099999487400055},{"timestamp":1742398800000,"open":297.09,"high":297.27,"low":296.1,"close":297.27,"volume":0.014399999752640724},{"timestamp":1742398860000,"open":297.27,"high":297.27,"low":296.1,"close":297.22,"volume":0.024000000208616257},{"timestamp":1742398920000,"open":297.17,"high":297.28,"low":297.16,"close":297.28,"volume":0.02250000089406967},{"timestamp":1742398980000,"open":297.3,"high":297.31,"low":297.3,"close":297.31,"volume":0.01860000006854534},{"timestamp":1742399040000,"open":297.3,"high":297.36,"low":297.08,"close":297.36,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":297.39,"high":297.48,"low":297.36,"close":297.36,"volume":0.03449999913573265},{"timestamp":1742399160000,"open":297.47,"high":297.54,"low":297.36,"close":297.36,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":297.57,"high":297.57,"low":297.36,"close":297.55,"volume":0.04410000145435333},{"timestamp":1742399280000,"open":297.53,"high":297.66,"low":297.53,"close":297.66,"volume":0.007199999876320362},{"timestamp":1742399340000,"open":297.55,"high":297.67,"low":297.55,"close":297.67,"volume":0.007199999876320362},{"timestamp":1742399400000,"open":297.66,"high":297.73,"low":297.66,"close":297.73,"volume":0.02250000089406967},{"timestamp":1742399460000,"open":297.74,"high":297.76,"low":297.74,"close":297.76,"volume":0.0027000000700354576},{"timestamp":1742399520000,"open":297.76,"high":298.2,"low":297.76,"close":298.2,"volume":0.03480000048875809},{"timestamp":1742399580000,"open":298.22,"high":298.38,"low":298.22,"close":298.38,"volume":0.008100000210106373},{"timestamp":1742399640000,"open":298.38,"high":298.38,"low":298.22,"close":298.26,"volume":0.012000000104308128},{"timestamp":1742399700000,"open":298.27,"high":298.27,"low":297.77,"close":297.78,"volume":0.012000000104308128},{"timestamp":1742399760000,"open":297.79,"high":297.8,"low":297.79,"close":297.8,"volume":0.007199999876320362},{"timestamp":1742399820000,"open":297.8,"high":297.8,"low":297.8,"close":297.8,"volume":0.004800000227987766},{"timestamp":1742399880000,"open":297.8,"high":297.8,"low":297.8,"close":297.8,"volume":0.002400000113993883},{"timestamp":1742399940000,"open":297.86,"high":297.86,"low":297.86,"close":297.86,"volume":0.002400000113993883},{"timestamp":1742400000000,"open":297.91,"high":298.18,"low":297.91,"close":298.18,"volume":0.009600000455975533},{"timestamp":1742400060000,"open":298.18,"high":298.18,"low":297.76,"close":297.95,"volume":0.01140000019222498},{"timestamp":1742400120000,"open":297.95,"high":297.96,"low":297.95,"close":297.96,"volume":0.0032999999821186066},{"timestamp":1742400180000,"open":298.15,"high":298.16,"low":298.15,"close":298.16,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":298.21,"high":298.22,"low":298.21,"close":298.22,"volume":0.00419999985024333},{"timestamp":1742400360000,"open":298.22,"high":298.22,"low":298.22,"close":298.22,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":298.33,"high":298.34,"low":298.33,"close":298.34,"volume":0.0032999999821186066},{"timestamp":1742400600000,"open":298.38,"high":298.39,"low":298.38,"close":298.39,"volume":0.0017999999690800905},{"timestamp":1742400660000,"open":298.41,"high":298.43,"low":298.41,"close":298.43,"volume":0.007199999876320362},{"timestamp":1742400720000,"open":298.42,"high":298.43,"low":298.42,"close":298.43,"volume":0.004800000227987766},{"timestamp":1742400840000,"open":298.42,"high":298.55,"low":298.42,"close":298.55,"volume":0.009600000455975533},{"timestamp":1742400900000,"open":298.42,"high":298.5,"low":298.42,"close":298.5,"volume":0.0032999999821186066},{"timestamp":1742400960000,"open":298.42,"high":298.53,"low":298.42,"close":298.42,"volume":0.009600000455975533},{"timestamp":1742401380000,"open":298.85,"high":298.85,"low":298.54,"close":298.54,"volume":0.007199999876320362},{"timestamp":1742401500000,"open":298.74,"high":298.74,"low":298.74,"close":298.74,"volume":0.004800000227987766},{"timestamp":1742401560000,"open":298.54,"high":298.54,"low":298.54,"close":298.54,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":298.83,"high":298.83,"low":298.54,"close":298.54,"volume":0.004800000227987766},{"timestamp":1742401800000,"open":298.78,"high":298.78,"low":298.78,"close":298.78,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":298.54,"high":298.54,"low":298.54,"close":298.54,"volume":0.002400000113993883},{"timestamp":1742401920000,"open":298.77,"high":298.79,"low":298.77,"close":298.79,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":298.92,"high":298.92,"low":298.5,"close":298.68,"volume":0.007199999876320362},{"timestamp":1742402280000,"open":298.68,"high":298.79,"low":298.68,"close":298.79,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":298.68,"high":298.68,"low":298.68,"close":298.68,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":298.68,"high":298.68,"low":298.68,"close":298.68,"volume":0.002400000113993883},{"timestamp":1742402880000,"open":298.68,"high":298.68,"low":298.68,"close":298.68,"volume":0.004800000227987766},{"timestamp":1742402940000,"open":298.68,"high":298.68,"low":298.68,"close":298.68,"volume":0.002400000113993883},{"timestamp":1742403000000,"open":298.74,"high":298.74,"low":298.74,"close":298.74,"volume":0.002400000113993883},{"timestamp":1742403120000,"open":298.74,"high":298.74,"low":298.74,"close":298.74,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":298.74,"high":298.74,"low":298.53,"close":298.53,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":298.66,"high":298.66,"low":298.66,"close":298.66,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":298.53,"high":298.66,"low":298.53,"close":298.66,"volume":0.004800000227987766},{"timestamp":1742403360000,"open":298.67,"high":298.67,"low":298.53,"close":298.53,"volume":0.007199999876320362},{"timestamp":1742403480000,"open":298.53,"high":298.53,"low":298.53,"close":298.53,"volume":0.004800000227987766},{"timestamp":1742403660000,"open":298.71,"high":298.71,"low":298.53,"close":298.53,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":298.52,"high":298.53,"low":298.52,"close":298.53,"volume":0.004800000227987766},{"timestamp":1742403780000,"open":298.53,"high":298.53,"low":298.42,"close":298.47,"volume":0.014700000174343586},{"timestamp":1742403900000,"open":297.79,"high":297.79,"low":297.79,"close":297.79,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":298.14,"high":298.14,"low":298.14,"close":298.14,"volume":0.002400000113993883},{"timestamp":1742404020000,"open":298.13,"high":298.22,"low":298.13,"close":298.22,"volume":0.015300000086426735},{"timestamp":1742404080000,"open":297.9,"high":297.9,"low":297.9,"close":297.9,"volume":0.004800000227987766},{"timestamp":1742404140000,"open":297.9,"high":297.9,"low":297.9,"close":297.9,"volume":0.002400000113993883},{"timestamp":1742404200000,"open":297.89,"high":298.09,"low":297.87,"close":298.09,"volume":0.009600000455975533},{"timestamp":1742404320000,"open":297.9,"high":297.9,"low":297.9,"close":297.9,"volume":0.002400000113993883},{"timestamp":1742404440000,"open":297.9,"high":297.9,"low":297.88,"close":297.9,"volume":0.007199999876320362},{"timestamp":1742404500000,"open":297.91,"high":297.91,"low":297.91,"close":297.91,"volume":0.004800000227987766},{"timestamp":1742404680000,"open":298.02,"high":298.02,"low":297.91,"close":297.91,"volume":0.004800000227987766},{"timestamp":1742404740000,"open":297.97,"high":297.97,"low":297.97,"close":297.97,"volume":0.002400000113993883},{"timestamp":1742404800000,"open":297.91,"high":297.91,"low":297.54,"close":297.91,"volume":0.009600000455975533},{"timestamp":1742404860000,"open":298.09,"high":298.09,"low":298.09,"close":298.09,"volume":0.0008999999845400453},{"timestamp":1742404920000,"open":297.91,"high":297.91,"low":297.54,"close":297.91,"volume":0.009600000455975533},{"timestamp":1742404980000,"open":298.09,"high":298.09,"low":298.09,"close":298.09,"volume":0.0008999999845400453},{"timestamp":1742405040000,"open":297.91,"high":298.09,"low":297.91,"close":298.09,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":297.91,"high":298.09,"low":297.91,"close":298.09,"volume":0.004800000227987766},{"timestamp":1742405160000,"open":297.93,"high":297.93,"low":297.93,"close":297.93,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":297.94,"high":297.94,"low":297.94,"close":297.94,"volume":0.002400000113993883},{"timestamp":1742405280000,"open":297.95,"high":297.95,"low":297.95,"close":297.95,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":297.95,"high":297.95,"low":297.95,"close":297.95,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":297.95,"high":298.13,"low":297.54,"close":298.01,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":298.01,"high":298.01,"low":298.01,"close":298.01,"volume":0.004800000227987766},{"timestamp":1742405700000,"open":298.23,"high":298.23,"low":298.23,"close":298.23,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":298.04,"high":298.52,"low":298.04,"close":298.17,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":298.16,"high":298.6,"low":298.16,"close":298.6,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":298.16,"high":298.94,"low":298.16,"close":298.94,"volume":0.020999999716877937},{"timestamp":1742406000000,"open":298.94,"high":298.94,"low":298.45,"close":298.45,"volume":0.01679999940097332},{"timestamp":1742406060000,"open":298.78,"high":298.78,"low":298.78,"close":298.78,"volume":0.002400000113993883},{"timestamp":1742406120000,"open":298.45,"high":298.45,"low":298.45,"close":298.45,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":298.67,"high":298.67,"low":298.67,"close":298.67,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":298.45,"high":298.45,"low":298.34,"close":298.34,"volume":0.009600000455975533},{"timestamp":1742406300000,"open":298.54,"high":298.54,"low":298.34,"close":298.34,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":298.34,"high":298.34,"low":298.17,"close":298.17,"volume":0.004800000227987766},{"timestamp":1742406420000,"open":298.08,"high":298.08,"low":298.08,"close":298.08,"volume":0.002400000113993883},{"timestamp":1742406480000,"open":298.08,"high":298.31,"low":298.08,"close":298.08,"volume":0.007199999876320362},{"timestamp":1742406540000,"open":297.98,"high":298.12,"low":297.98,"close":298.12,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":298.07,"high":298.07,"low":297.98,"close":298.07,"volume":0.015300000086426735},{"timestamp":1742406660000,"open":298.07,"high":298.32,"low":297.98,"close":298.32,"volume":0.012900000438094139},{"timestamp":1742406720000,"open":298.07,"high":298.07,"low":298.07,"close":298.07,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":298.15,"high":298.15,"low":298.15,"close":298.15,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":298.07,"high":298.41,"low":298.07,"close":298.18,"volume":0.007199999876320362},{"timestamp":1742407020000,"open":298.24,"high":298.24,"low":298.18,"close":298.18,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":297.98,"high":298.2,"low":297.98,"close":298.2,"volume":0.009600000455975533},{"timestamp":1742407200000,"open":297.97,"high":297.97,"low":296.55,"close":297.4,"volume":0.049800001084804535},{"timestamp":1742407260000,"open":297.4,"high":297.94,"low":296.82,"close":296.82,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":296.9,"high":297.79,"low":296.9,"close":297.79,"volume":0.0017999999690800905},{"timestamp":1742407380000,"open":298.11,"high":298.11,"low":297.72,"close":297.72,"volume":0.01860000006854534},{"timestamp":1742407440000,"open":297.72,"high":297.72,"low":297.72,"close":297.72,"volume":0.002400000113993883},{"timestamp":1742407500000,"open":298.04,"high":298.04,"low":297.72,"close":297.72,"volume":0.008999999612569809},{"timestamp":1742407560000,"open":298.04,"high":298.04,"low":297.72,"close":297.72,"volume":0.004800000227987766},{"timestamp":1742407620000,"open":298.04,"high":298.17,"low":298.04,"close":298.17,"volume":0.004800000227987766},{"timestamp":1742407680000,"open":298.17,"high":298.17,"low":297.72,"close":297.72,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":298.03,"high":298.07,"low":298.03,"close":298.07,"volume":0.0032999999821186066},{"timestamp":1742407800000,"open":298.52,"high":298.52,"low":298.23,"close":298.52,"volume":0.008999999612569809},{"timestamp":1742407860000,"open":298.67,"high":298.77,"low":298.52,"close":298.77,"volume":0.010499999858438969},{"timestamp":1742407920000,"open":298.77,"high":298.77,"low":298.28,"close":298.28,"volume":0.008100000210106373},{"timestamp":1742407980000,"open":298.26,"high":298.26,"low":298.26,"close":298.26,"volume":0.002400000113993883},{"timestamp":1742408040000,"open":298.52,"high":298.52,"low":298.52,"close":298.52,"volume":0.0008999999845400453},{"timestamp":1742408100000,"open":298.26,"high":298.26,"low":298.26,"close":298.26,"volume":0.002400000113993883},{"timestamp":1742408160000,"open":298.64,"high":298.64,"low":298.64,"close":298.64,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":298.26,"high":298.26,"low":298.26,"close":298.26,"volume":0.002400000113993883},{"timestamp":1742408460000,"open":298.26,"high":298.26,"low":298.26,"close":298.26,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":298.8,"high":299.23,"low":298.8,"close":299.23,"volume":0.0032999999821186066},{"timestamp":1742408580000,"open":299.23,"high":299.24,"low":299.23,"close":299.23,"volume":0.00570000009611249},{"timestamp":1742408640000,"open":299.25,"high":299.25,"low":299.25,"close":299.25,"volume":0.00570000009611249},{"timestamp":1742408700000,"open":299.25,"high":299.26,"low":299.25,"close":299.26,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":298.91,"high":298.91,"low":298.91,"close":298.91,"volume":0.002400000113993883},{"timestamp":1742408820000,"open":298.73,"high":298.73,"low":298.73,"close":298.73,"volume":0.004800000227987766},{"timestamp":1742408880000,"open":298.73,"high":298.73,"low":298.7,"close":298.71,"volume":0.014399999752640724},{"timestamp":1742409060000,"open":298.74,"high":299.16,"low":298.74,"close":298.74,"volume":0.00419999985024333},{"timestamp":1742409120000,"open":298.74,"high":299.29,"low":298.74,"close":299,"volume":0.00839999970048666},{"timestamp":1742409180000,"open":299.17,"high":299.17,"low":299,"close":299,"volume":0.00570000009611249},{"timestamp":1742409240000,"open":299.01,"high":299.13,"low":299.01,"close":299.13,"volume":0.0032999999821186066},{"timestamp":1742409420000,"open":299.19,"high":299.2,"low":299.13,"close":299.13,"volume":0.00570000009611249},{"timestamp":1742409480000,"open":299.03,"high":299.04,"low":299.03,"close":299.04,"volume":0.0032999999821186066},{"timestamp":1742409540000,"open":299.05,"high":299.38,"low":299.05,"close":299.26,"volume":0.008999999612569809},{"timestamp":1742409600000,"open":299.05,"high":299.14,"low":299.05,"close":299.14,"volume":0.009600000455975533},{"timestamp":1742409660000,"open":299.31,"high":299.31,"low":299.31,"close":299.31,"volume":0.00570000009611249},{"timestamp":1742409720000,"open":299.75,"high":299.79,"low":299.16,"close":299.79,"volume":0.014700000174343586},{"timestamp":1742409780000,"open":300.17,"high":300.17,"low":300.17,"close":300.17,"volume":0.0032999999821186066},{"timestamp":1742409840000,"open":299.79,"high":300.4,"low":299.79,"close":300.15,"volume":0.05009999871253967},{"timestamp":1742409900000,"open":300.15,"high":300.5,"low":300.15,"close":300.5,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":300.15,"high":300.17,"low":300.15,"close":300.17,"volume":0.014399999752640724},{"timestamp":1742410020000,"open":300.18,"high":300.18,"low":300.18,"close":300.18,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":300.19,"high":300.23,"low":300.19,"close":300.23,"volume":0.0032999999821186066},{"timestamp":1742410140000,"open":300.23,"high":300.23,"low":300.19,"close":300.19,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":299.84,"high":299.84,"low":299.84,"close":299.84,"volume":0.007199999876320362},{"timestamp":1742410320000,"open":299.84,"high":300.5,"low":299.84,"close":300.5,"volume":0.033900000154972076},{"timestamp":1742410380000,"open":300.5,"high":300.76,"low":300.5,"close":300.67,"volume":0.01140000019222498},{"timestamp":1742410440000,"open":300.67,"high":300.67,"low":300.29,"close":300.29,"volume":0.01769999973475933},{"timestamp":1742410500000,"open":300.29,"high":300.32,"low":300.29,"close":300.32,"volume":0.004800000227987766},{"timestamp":1742410560000,"open":300.32,"high":300.32,"low":300.32,"close":300.32,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":300.32,"high":300.32,"low":300.32,"close":300.32,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":300.29,"high":300.29,"low":300.17,"close":300.17,"volume":0.02879999950528145},{"timestamp":1742410740000,"open":300.17,"high":300.17,"low":300.17,"close":300.17,"volume":0.02879999950528145},{"timestamp":1742410800000,"open":300.17,"high":300.46,"low":300.17,"close":300.19,"volume":0.008100000210106373},{"timestamp":1742410860000,"open":300.62,"high":300.62,"low":300.19,"close":300.19,"volume":0.00570000009611249},{"timestamp":1742410980000,"open":300.17,"high":300.43,"low":300.15,"close":300.15,"volume":0.009600000455975533},{"timestamp":1742411040000,"open":300.18,"high":300.8,"low":300.18,"close":300.8,"volume":0.01769999973475933},{"timestamp":1742411100000,"open":300.68,"high":300.9,"low":300.68,"close":300.9,"volume":0.006599999964237213},{"timestamp":1742411160000,"open":300.9,"high":300.9,"low":300.9,"close":300.9,"volume":0.004800000227987766},{"timestamp":1742411220000,"open":300.76,"high":300.79,"low":300.76,"close":300.79,"volume":0.006599999964237213},{"timestamp":1742411280000,"open":300.79,"high":300.79,"low":300.79,"close":300.79,"volume":0.004800000227987766},{"timestamp":1742411340000,"open":300.79,"high":300.79,"low":300.79,"close":300.79,"volume":0.004800000227987766},{"timestamp":1742411400000,"open":300.8,"high":301.39,"low":300.79,"close":301.39,"volume":0.015599999576807022},{"timestamp":1742411460000,"open":301.39,"high":301.39,"low":301.18,"close":301.18,"volume":0.01860000006854534},{"timestamp":1742411520000,"open":301.18,"high":301.18,"low":300.8,"close":300.8,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":300.8,"high":300.94,"low":300.8,"close":300.94,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":300.94,"high":300.99,"low":300.67,"close":300.99,"volume":0.00989999994635582},{"timestamp":1742411700000,"open":300.96,"high":300.96,"low":300.71,"close":300.96,"volume":0.00570000009611249},{"timestamp":1742411820000,"open":300.75,"high":300.77,"low":300.75,"close":300.77,"volume":0.012900000438094139},{"timestamp":1742411880000,"open":301.05,"high":301.13,"low":300.77,"close":300.77,"volume":0.013799999840557575},{"timestamp":1742411940000,"open":300.77,"high":300.77,"low":300.76,"close":300.77,"volume":0.010499999858438969},{"timestamp":1742412000000,"open":300.86,"high":300.86,"low":300.24,"close":300.24,"volume":0.015300000086426735},{"timestamp":1742412060000,"open":300.02,"high":300.67,"low":300.02,"close":300.5,"volume":0.021900000050663948},{"timestamp":1742412120000,"open":300.5,"high":300.5,"low":300.22,"close":300.35,"volume":0.01140000019222498},{"timestamp":1742412180000,"open":300.24,"high":300.46,"low":299.97,"close":299.99,"volume":0.03060000017285347},{"timestamp":1742412240000,"open":300.05,"high":300.2,"low":299.99,"close":300.12,"volume":0.028200000524520874},{"timestamp":1742412300000,"open":300.13,"high":300.13,"low":300.12,"close":300.12,"volume":0.008100000210106373},{"timestamp":1742412360000,"open":300.12,"high":300.12,"low":300.12,"close":300.12,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":300.09,"high":300.09,"low":299.87,"close":299.87,"volume":0.017100000753998756},{"timestamp":1742412480000,"open":300.08,"high":300.09,"low":299.76,"close":299.76,"volume":0.033900000154972076},{"timestamp":1742412540000,"open":299.53,"high":299.99,"low":299.53,"close":299.77,"volume":0.030300000682473183},{"timestamp":1742412600000,"open":299.79,"high":300.21,"low":299.79,"close":300.21,"volume":0.01080000028014183},{"timestamp":1742412660000,"open":300.09,"high":300.09,"low":300.08,"close":300.09,"volume":0.007199999876320362},{"timestamp":1742412720000,"open":299.86,"high":300.09,"low":299.39,"close":299.83,"volume":0.03240000084042549},{"timestamp":1742412780000,"open":300.09,"high":300.09,"low":299.83,"close":300.09,"volume":0.04019999876618385},{"timestamp":1742412840000,"open":300.09,"high":300.33,"low":300.09,"close":300.3,"volume":0.013799999840557575},{"timestamp":1742412900000,"open":300.17,"high":300.17,"low":299.83,"close":299.83,"volume":0.01860000006854534},{"timestamp":1742412960000,"open":299.83,"high":299.83,"low":299.03,"close":299.56,"volume":0.02250000089406967},{"timestamp":1742413020000,"open":299.57,"high":299.93,"low":299.03,"close":299.03,"volume":0.01080000028014183},{"timestamp":1742413080000,"open":300.09,"high":300.15,"low":299.03,"close":300.15,"volume":0.03060000017285347},{"timestamp":1742413140000,"open":300,"high":300,"low":299.23,"close":299.23,"volume":0.02759999968111515},{"timestamp":1742413200000,"open":299.23,"high":299.42,"low":299.23,"close":299.42,"volume":0.020099999383091927},{"timestamp":1742413260000,"open":299.56,"high":299.82,"low":299.56,"close":299.82,"volume":0.012299999594688416},{"timestamp":1742413320000,"open":299.82,"high":299.82,"low":299.56,"close":299.69,"volume":0.008999999612569809},{"timestamp":1742413380000,"open":299.57,"high":299.85,"low":299.32,"close":299.78,"volume":0.020999999716877937},{"timestamp":1742413440000,"open":299.78,"high":300.34,"low":299.72,"close":300.34,"volume":0.020999999716877937},{"timestamp":1742413500000,"open":300.2,"high":300.4,"low":300.2,"close":300.38,"volume":0.015300000086426735},{"timestamp":1742413560000,"open":300.24,"high":300.24,"low":299.72,"close":299.79,"volume":0.008100000210106373},{"timestamp":1742413620000,"open":299.83,"high":299.94,"low":299.53,"close":299.7,"volume":0.023399999365210533},{"timestamp":1742413680000,"open":299.71,"high":299.83,"low":299.71,"close":299.83,"volume":0.006599999964237213},{"timestamp":1742413740000,"open":299.83,"high":299.83,"low":299.13,"close":299.8,"volume":0.016200000420212746},{"timestamp":1742413800000,"open":299.73,"high":299.73,"low":299.43,"close":299.59,"volume":0.029400000348687172},{"timestamp":1742413860000,"open":299.33,"high":299.53,"low":299.28,"close":299.53,"volume":0.05009999871253967},{"timestamp":1742413920000,"open":299.53,"high":299.53,"low":299.28,"close":299.36,"volume":0.013799999840557575},{"timestamp":1742413980000,"open":299.36,"high":299.53,"low":299.36,"close":299.39,"volume":0.010499999858438969},{"timestamp":1742414040000,"open":299.53,"high":299.66,"low":299.46,"close":299.66,"volume":0.00930000003427267},{"timestamp":1742414100000,"open":299.66,"high":299.8,"low":299.23,"close":299.25,"volume":0.03150000050663948},{"timestamp":1742414160000,"open":299.25,"high":299.25,"low":298.68,"close":299.15,"volume":0.03150000050663948},{"timestamp":1742414220000,"open":299.15,"high":299.15,"low":299.15,"close":299.15,"volume":0.014399999752640724},{"timestamp":1742414280000,"open":299.16,"high":299.41,"low":299.16,"close":299.3,"volume":0.032999999821186066},{"timestamp":1742414340000,"open":299.3,"high":299.3,"low":298.81,"close":298.96,"volume":0.09149999916553497}]