[{"timestamp":1742391000000,"open":290.632,"high":290.982,"low":290.632,"close":290.632,"volume":0.18569999933242798},{"timestamp":1742391060000,"open":290.632,"high":290.872,"low":290.632,"close":290.632,"volume":0.14190000295639038},{"timestamp":1742391120000,"open":290.632,"high":290.982,"low":290.632,"close":290.692,"volume":0.2903999984264374},{"timestamp":1742391180000,"open":290.812,"high":290.812,"low":290.812,"close":290.812,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":290.692,"high":291.742,"low":290.652,"close":290.652,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":290.652,"high":291.142,"low":290.652,"close":291.032,"volume":0.1542000025510788},{"timestamp":1742391360000,"open":291.042,"high":291.042,"low":289.872,"close":290.372,"volume":0.45239999890327454},{"timestamp":1742391420000,"open":289.872,"high":291.142,"low":289.872,"close":291.142,"volume":0.22619999945163727},{"timestamp":1742391480000,"open":291.142,"high":292.042,"low":291.142,"close":291.382,"volume":0.1347000002861023},{"timestamp":1742391540000,"open":291.382,"high":291.992,"low":291.372,"close":291.372,"volume":0.1451999992132187},{"timestamp":1742391600000,"open":291.372,"high":291.372,"low":290.572,"close":290.572,"volume":0.3215999901294708},{"timestamp":1742391660000,"open":290.572,"high":290.762,"low":290.572,"close":290.762,"volume":0.13199999928474426},{"timestamp":1742391720000,"open":290.762,"high":290.762,"low":290.572,"close":290.572,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":290.572,"high":290.572,"low":289.872,"close":290.392,"volume":0.1956000030040741},{"timestamp":1742391840000,"open":290.392,"high":290.772,"low":289.872,"close":289.872,"volume":0.19979999959468842},{"timestamp":1742391900000,"open":290.882,"high":291.282,"low":290.332,"close":290.882,"volume":0.23280000686645508},{"timestamp":1742391960000,"open":290.942,"high":290.982,"low":290.882,"close":290.952,"volume":0.06780000030994415},{"timestamp":1742392020000,"open":291.082,"high":291.102,"low":291.082,"close":291.102,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":291.102,"high":291.742,"low":291.102,"close":291.392,"volume":0.17249999940395355},{"timestamp":1742392140000,"open":291.392,"high":291.392,"low":290.882,"close":291.042,"volume":0.1632000058889389},{"timestamp":1742392200000,"open":291.042,"high":291.452,"low":290.902,"close":290.902,"volume":0.2393999993801117},{"timestamp":1742392260000,"open":290.882,"high":290.962,"low":290.882,"close":290.962,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":290.962,"high":291.182,"low":290.962,"close":291.182,"volume":0.11969999969005585},{"timestamp":1742392380000,"open":291.282,"high":291.362,"low":291.192,"close":291.362,"volume":0.05640000104904175},{"timestamp":1742392440000,"open":291.412,"high":291.492,"low":291.412,"close":291.492,"volume":0.0414000004529953},{"timestamp":1742392500000,"open":291.572,"high":291.572,"low":291.142,"close":291.332,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":291.222,"high":291.222,"low":291.032,"close":291.032,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":290.892,"high":290.892,"low":290.582,"close":290.582,"volume":0.11460000276565552},{"timestamp":1742392680000,"open":290.572,"high":290.682,"low":290.392,"close":290.402,"volume":0.16410000622272491},{"timestamp":1742392740000,"open":290.402,"high":290.512,"low":290.152,"close":290.452,"volume":0.12060000002384186},{"timestamp":1742392800000,"open":290.752,"high":291.152,"low":290.752,"close":290.762,"volume":0.21359999477863312},{"timestamp":1742392860000,"open":290.762,"high":291.282,"low":290.732,"close":291.072,"volume":0.10649999976158142},{"timestamp":1742392920000,"open":291.332,"high":291.482,"low":290.792,"close":291.292,"volume":0.16019999980926514},{"timestamp":1742392980000,"open":291.502,"high":291.682,"low":291.012,"close":291.502,"volume":0.0828000009059906},{"timestamp":1742393040000,"open":291.512,"high":291.852,"low":291.512,"close":291.522,"volume":0.094200000166893},{"timestamp":1742393100000,"open":291.552,"high":292.182,"low":291.512,"close":292.182,"volume":0.06870000064373016},{"timestamp":1742393160000,"open":292.122,"high":292.122,"low":291.992,"close":291.992,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":292.302,"high":292.322,"low":291.992,"close":292.132,"volume":0.1023000031709671},{"timestamp":1742393280000,"open":292.132,"high":292.282,"low":291.992,"close":292.282,"volume":0.1469999998807907},{"timestamp":1742393340000,"open":292.202,"high":292.872,"low":292.202,"close":292.772,"volume":0.10830000042915344},{"timestamp":1742393400000,"open":292.772,"high":292.802,"low":292.432,"close":292.802,"volume":0.09809999912977219},{"timestamp":1742393460000,"open":292.872,"high":292.872,"low":292.362,"close":292.362,"volume":0.26969999074935913},{"timestamp":1742393520000,"open":292.552,"high":292.552,"low":292.232,"close":292.232,"volume":0.15000000596046448},{"timestamp":1742393580000,"open":291.992,"high":292.102,"low":291.992,"close":292.102,"volume":0.093299999833107},{"timestamp":1742393640000,"open":292.102,"high":292.242,"low":291.992,"close":292.172,"volume":0.07590000331401825},{"timestamp":1742393700000,"open":292.172,"high":292.172,"low":291.992,"close":292.002,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":292.262,"high":292.542,"low":292.262,"close":292.272,"volume":0.12060000002384186},{"timestamp":1742393820000,"open":292.262,"high":292.262,"low":292.072,"close":292.072,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":292.072,"high":292.142,"low":292.072,"close":292.142,"volume":0.11879999935626984},{"timestamp":1742393940000,"open":292.202,"high":292.202,"low":292.202,"close":292.202,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":292.212,"high":292.452,"low":292.212,"close":292.332,"volume":0.12960000336170197},{"timestamp":1742394060000,"open":292.342,"high":292.572,"low":292.342,"close":292.462,"volume":0.09510000050067902},{"timestamp":1742394120000,"open":292.722,"high":293.132,"low":292.722,"close":293.132,"volume":0.06780000030994415},{"timestamp":1742394180000,"open":293.162,"high":293.162,"low":293.132,"close":293.132,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":292.992,"high":293.052,"low":292.642,"close":293.052,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":292.742,"high":292.742,"low":292.642,"close":292.682,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":293.022,"high":293.272,"low":292.722,"close":292.722,"volume":0.094200000166893},{"timestamp":1742394420000,"open":292.682,"high":292.862,"low":292.682,"close":292.792,"volume":0.10140000283718109},{"timestamp":1742394480000,"open":292.682,"high":293.042,"low":292.682,"close":293.042,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":293.042,"high":293.102,"low":292.892,"close":292.892,"volume":0.10649999976158142},{"timestamp":1742394600000,"open":292.892,"high":292.892,"low":292.662,"close":292.662,"volume":0.16830000281333923},{"timestamp":1742394660000,"open":292.672,"high":293.102,"low":292.672,"close":292.802,"volume":0.17520000040531158},{"timestamp":1742394720000,"open":292.732,"high":293.242,"low":292.732,"close":292.992,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":292.992,"high":293.432,"low":292.992,"close":293.432,"volume":0.12060000002384186},{"timestamp":1742394840000,"open":293.492,"high":293.602,"low":293.492,"close":293.492,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":293.482,"high":293.672,"low":293.432,"close":293.492,"volume":0.09510000050067902},{"timestamp":1742394960000,"open":293.492,"high":293.522,"low":293.432,"close":293.432,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":293.432,"high":293.452,"low":293.432,"close":293.452,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":293.432,"high":293.432,"low":293.372,"close":293.372,"volume":0.04859999939799309},{"timestamp":1742395140000,"open":293.242,"high":293.312,"low":293.152,"close":293.222,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":293.372,"high":293.482,"low":293.332,"close":293.372,"volume":0.18569999933242798},{"timestamp":1742395260000,"open":293.372,"high":293.372,"low":293.242,"close":293.242,"volume":0.08009999990463257},{"timestamp":1742395320000,"open":293.152,"high":293.242,"low":293.152,"close":293.152,"volume":0.08009999990463257},{"timestamp":1742395380000,"open":293.342,"high":293.342,"low":293.152,"close":293.152,"volume":0.053700000047683716},{"timestamp":1742395440000,"open":293.402,"high":293.402,"low":292.732,"close":292.732,"volume":0.20280000567436218},{"timestamp":1742395500000,"open":292.732,"high":293.052,"low":292.602,"close":293.052,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":292.922,"high":292.932,"low":292.922,"close":292.932,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":293.182,"high":293.322,"low":293.012,"close":293.182,"volume":0.093299999833107},{"timestamp":1742395680000,"open":293.432,"high":293.432,"low":293.282,"close":293.282,"volume":0.07590000331401825},{"timestamp":1742395740000,"open":293.282,"high":293.282,"low":293.282,"close":293.282,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":293.282,"high":293.282,"low":292.932,"close":293.032,"volume":0.2639999985694885},{"timestamp":1742395860000,"open":293.022,"high":293.322,"low":293.022,"close":293.212,"volume":0.07500000298023224},{"timestamp":1742395920000,"open":293.102,"high":293.102,"low":292.922,"close":292.922,"volume":0.14100000262260437},{"timestamp":1742395980000,"open":292.922,"high":292.922,"low":292.922,"close":292.922,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":293.002,"high":293.012,"low":292.922,"close":293.012,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":293.012,"high":293.062,"low":292.922,"close":292.932,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":292.912,"high":292.912,"low":292.882,"close":292.882,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":292.862,"high":293.252,"low":292.742,"close":293.252,"volume":0.1347000002861023},{"timestamp":1742396280000,"open":293.252,"high":293.432,"low":293.252,"close":293.432,"volume":0.08910000324249268},{"timestamp":1742396340000,"open":293.292,"high":293.332,"low":292.952,"close":292.952,"volume":0.11550000309944153},{"timestamp":1742396400000,"open":293.132,"high":293.132,"low":292.942,"close":292.942,"volume":0.11460000276565552},{"timestamp":1742396460000,"open":292.942,"high":293.102,"low":292.922,"close":293.052,"volume":0.17430000007152557},{"timestamp":1742396520000,"open":293.052,"high":293.332,"low":293.052,"close":293.332,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":293.332,"high":293.332,"low":293.332,"close":293.332,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":293.292,"high":293.392,"low":293.062,"close":293.242,"volume":0.12870000302791595},{"timestamp":1742396700000,"open":293.242,"high":293.242,"low":293.242,"close":293.242,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":293.262,"high":293.642,"low":293.262,"close":293.642,"volume":0.10830000042915344},{"timestamp":1742396820000,"open":293.642,"high":293.732,"low":293.552,"close":293.642,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":293.552,"high":293.602,"low":293.452,"close":293.602,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":293.692,"high":293.792,"low":293.692,"close":293.692,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":293.782,"high":294.222,"low":293.782,"close":294.222,"volume":0.17249999940395355},{"timestamp":1742397120000,"open":294.222,"high":294.352,"low":294.022,"close":294.352,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":294.162,"high":294.162,"low":294.092,"close":294.092,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":294.052,"high":294.092,"low":293.722,"close":293.722,"volume":0.13289999961853027},{"timestamp":1742397300000,"open":293.722,"high":293.722,"low":293.722,"close":293.722,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":293.692,"high":293.772,"low":292.782,"close":292.782,"volume":0.19470000267028809},{"timestamp":1742397420000,"open":292.782,"high":292.792,"low":292.782,"close":292.792,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":293.292,"high":293.612,"low":293.292,"close":293.422,"volume":0.06360000371932983},{"timestamp":1742397540000,"open":293.672,"high":293.672,"low":293.502,"close":293.502,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":293.532,"high":293.652,"low":293.452,"close":293.502,"volume":0.10649999976158142},{"timestamp":1742397660000,"open":293.502,"high":293.702,"low":293.502,"close":293.702,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":293.612,"high":294.122,"low":293.612,"close":294.122,"volume":0.06780000030994415},{"timestamp":1742397780000,"open":294.122,"high":294.122,"low":293.472,"close":293.772,"volume":0.07590000331401825},{"timestamp":1742397840000,"open":293.842,"high":294.012,"low":293.522,"close":293.662,"volume":0.12780000269412994},{"timestamp":1742397900000,"open":293.672,"high":293.672,"low":293.452,"close":293.602,"volume":0.1023000031709671},{"timestamp":1742397960000,"open":293.612,"high":293.832,"low":293.602,"close":293.712,"volume":0.15839999914169312},{"timestamp":1742398020000,"open":293.612,"high":293.652,"low":293.602,"close":293.652,"volume":0.1460999995470047},{"timestamp":1742398080000,"open":293.652,"high":293.652,"low":293.422,"close":293.432,"volume":0.17249999940395355},{"timestamp":1742398140000,"open":293.422,"high":293.702,"low":293.422,"close":293.702,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":293.702,"high":293.702,"low":293.432,"close":293.562,"volume":0.10140000283718109},{"timestamp":1742398260000,"open":293.532,"high":293.532,"low":293.282,"close":293.422,"volume":0.1023000031709671},{"timestamp":1742398320000,"open":293.472,"high":293.582,"low":293.472,"close":293.582,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":293.612,"high":293.702,"low":293.592,"close":293.592,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":293.592,"high":293.592,"low":293.582,"close":293.582,"volume":0.23759999871253967},{"timestamp":1742398500000,"open":293.582,"high":293.582,"low":293.472,"close":293.472,"volume":0.18060000240802765},{"timestamp":1742398560000,"open":293.462,"high":293.522,"low":293.422,"close":293.522,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":293.422,"high":293.422,"low":293.422,"close":293.422,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":293.632,"high":293.762,"low":293.542,"close":293.682,"volume":0.093299999833107},{"timestamp":1742398740000,"open":293.732,"high":293.822,"low":293.732,"close":293.822,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":293.802,"high":293.802,"low":293.802,"close":293.802,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":293.792,"high":293.802,"low":293.702,"close":293.702,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":293.682,"high":293.872,"low":293.682,"close":293.712,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":293.682,"high":293.682,"low":293.682,"close":293.682,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":293.682,"high":293.682,"low":293.682,"close":293.682,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":293.692,"high":293.692,"low":293.692,"close":293.692,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":293.542,"high":293.722,"low":293.542,"close":293.542,"volume":0.11879999935626984},{"timestamp":1742399280000,"open":293.542,"high":293.702,"low":293.542,"close":293.632,"volume":0.10649999976158142},{"timestamp":1742399340000,"open":293.742,"high":293.812,"low":293.742,"close":293.812,"volume":0.0414000004529953},{"timestamp":1742399400000,"open":293.812,"high":294.152,"low":293.812,"close":294.092,"volume":0.08009999990463257},{"timestamp":1742399460000,"open":294.152,"high":294.162,"low":294.152,"close":294.162,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":294.192,"high":294.332,"low":294.052,"close":294.192,"volume":0.1518000066280365},{"timestamp":1742399580000,"open":294.212,"high":294.212,"low":294.212,"close":294.212,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":294.212,"high":294.262,"low":294.042,"close":294.082,"volume":0.05460000038146973},{"timestamp":1742399700000,"open":294.082,"high":294.082,"low":293.992,"close":293.992,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":293.982,"high":293.992,"low":293.982,"close":293.992,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":293.992,"high":293.992,"low":293.842,"close":293.842,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":293.942,"high":293.942,"low":293.842,"close":293.842,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":293.842,"high":293.842,"low":293.842,"close":293.842,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":293.842,"high":293.972,"low":293.842,"close":293.972,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":293.972,"high":293.972,"low":293.972,"close":293.972,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":294.182,"high":294.182,"low":293.992,"close":294.082,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":294.082,"high":294.182,"low":293.882,"close":294.182,"volume":0.10140000283718109},{"timestamp":1742400300000,"open":294.182,"high":294.292,"low":294.182,"close":294.292,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":294.192,"high":294.212,"low":294.192,"close":294.212,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":294.262,"high":294.262,"low":294.262,"close":294.262,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":294.262,"high":294.292,"low":294.262,"close":294.292,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":294.332,"high":294.332,"low":293.572,"close":293.572,"volume":0.27390000224113464},{"timestamp":1742400600000,"open":293.632,"high":293.632,"low":293.422,"close":293.422,"volume":0.15000000596046448},{"timestamp":1742400660000,"open":293.422,"high":293.562,"low":293.422,"close":293.432,"volume":0.12870000302791595},{"timestamp":1742400720000,"open":293.422,"high":293.422,"low":293.302,"close":293.312,"volume":0.10559999942779541},{"timestamp":1742400780000,"open":293.402,"high":293.402,"low":292.892,"close":292.932,"volume":0.15839999914169312},{"timestamp":1742400840000,"open":292.932,"high":292.932,"low":292.782,"close":292.782,"volume":0.08070000261068344},{"timestamp":1742400900000,"open":292.822,"high":292.822,"low":292.492,"close":292.492,"volume":0.18569999933242798},{"timestamp":1742400960000,"open":292.592,"high":292.592,"low":292.352,"close":292.462,"volume":0.260699987411499},{"timestamp":1742401020000,"open":292.462,"high":292.462,"low":292.352,"close":292.382,"volume":0.17249999940395355},{"timestamp":1742401080000,"open":292.282,"high":292.282,"low":292.102,"close":292.102,"volume":0.1451999992132187},{"timestamp":1742401200000,"open":292.102,"high":292.102,"low":291.882,"close":291.882,"volume":0.11969999969005585},{"timestamp":1742401260000,"open":291.802,"high":291.932,"low":291.662,"close":291.662,"volume":0.19979999959468842},{"timestamp":1742401320000,"open":291.632,"high":292.102,"low":291.632,"close":292.022,"volume":0.1469999998807907},{"timestamp":1742401380000,"open":292.092,"high":292.222,"low":292.022,"close":292.222,"volume":0.1428000032901764},{"timestamp":1742401440000,"open":292.092,"high":292.092,"low":291.762,"close":291.942,"volume":0.13770000636577606},{"timestamp":1742401500000,"open":291.992,"high":292.242,"low":291.942,"close":292.242,"volume":0.13289999961853027},{"timestamp":1742401560000,"open":292.372,"high":292.442,"low":292.372,"close":292.442,"volume":0.08100000023841858},{"timestamp":1742401620000,"open":292.442,"high":292.552,"low":292.442,"close":292.552,"volume":0.10740000009536743},{"timestamp":1742401680000,"open":292.552,"high":292.602,"low":292.552,"close":292.552,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":292.572,"high":292.572,"low":292.452,"close":292.472,"volume":0.23849999904632568},{"timestamp":1742401800000,"open":292.472,"high":292.542,"low":292.452,"close":292.542,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":292.552,"high":292.552,"low":292.352,"close":292.352,"volume":0.03629999980330467},{"timestamp":1742401920000,"open":292.352,"high":292.532,"low":292.352,"close":292.522,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":292.462,"high":292.482,"low":292.382,"close":292.382,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":292.322,"high":292.612,"low":292.322,"close":292.552,"volume":0.10649999976158142},{"timestamp":1742402100000,"open":292.522,"high":292.642,"low":292.522,"close":292.552,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":292.552,"high":292.552,"low":292.552,"close":292.552,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":292.552,"high":292.552,"low":292.552,"close":292.552,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":292.672,"high":292.672,"low":292.552,"close":292.552,"volume":0.08820000290870667},{"timestamp":1742402340000,"open":292.642,"high":292.642,"low":292.552,"close":292.562,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":292.562,"high":292.562,"low":292.402,"close":292.452,"volume":0.0575999990105629},{"timestamp":1742402460000,"open":292.452,"high":292.452,"low":292.452,"close":292.452,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":292.712,"high":292.712,"low":292.332,"close":292.392,"volume":0.12870000302791595},{"timestamp":1742402580000,"open":292.412,"high":292.492,"low":292.412,"close":292.492,"volume":0.04050000011920929},{"timestamp":1742402640000,"open":292.522,"high":292.622,"low":292.452,"close":292.492,"volume":0.33090001344680786},{"timestamp":1742402700000,"open":292.562,"high":292.562,"low":292.342,"close":292.342,"volume":0.03720000013709068},{"timestamp":1742402760000,"open":292.322,"high":292.382,"low":292.322,"close":292.382,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":292.382,"high":292.382,"low":292.132,"close":292.132,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":292.152,"high":292.192,"low":292.152,"close":292.192,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":292.202,"high":292.202,"low":292.202,"close":292.202,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":292.352,"high":292.602,"low":292.262,"close":292.602,"volume":0.11969999969005585},{"timestamp":1742403180000,"open":292.602,"high":292.662,"low":292.602,"close":292.662,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":292.652,"high":292.772,"low":292.652,"close":292.692,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":292.692,"high":292.762,"low":292.572,"close":292.572,"volume":0.0989999994635582},{"timestamp":1742403420000,"open":292.532,"high":292.532,"low":292.362,"close":292.432,"volume":0.1542000025510788},{"timestamp":1742403480000,"open":292.362,"high":292.432,"low":292.352,"close":292.432,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":292.442,"high":292.442,"low":292.442,"close":292.442,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":292.452,"high":292.542,"low":292.452,"close":292.452,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":292.462,"high":292.542,"low":292.202,"close":292.332,"volume":0.17640000581741333},{"timestamp":1742403780000,"open":292.212,"high":292.212,"low":292.212,"close":292.212,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":292.292,"high":292.572,"low":292.292,"close":292.502,"volume":0.10559999942779541},{"timestamp":1742403900000,"open":292.772,"high":292.922,"low":292.572,"close":292.582,"volume":0.12359999865293503},{"timestamp":1742403960000,"open":292.572,"high":292.702,"low":292.572,"close":292.582,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":292.762,"high":292.922,"low":292.762,"close":292.762,"volume":0.10649999976158142},{"timestamp":1742404080000,"open":292.792,"high":292.852,"low":292.762,"close":292.792,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":292.662,"high":292.772,"low":292.592,"close":292.592,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":292.702,"high":292.702,"low":292.592,"close":292.592,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":292.592,"high":292.662,"low":292.592,"close":292.592,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":292.592,"high":292.592,"low":292.402,"close":292.402,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":292.542,"high":292.562,"low":292.502,"close":292.512,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":292.502,"high":292.502,"low":292.312,"close":292.412,"volume":0.19979999959468842},{"timestamp":1742404500000,"open":292.302,"high":292.362,"low":292.292,"close":292.312,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":292.292,"high":292.322,"low":291.892,"close":291.992,"volume":0.31439998745918274},{"timestamp":1742404680000,"open":291.992,"high":291.992,"low":291.892,"close":291.992,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":291.992,"high":291.992,"low":291.992,"close":291.992,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":292.182,"high":292.262,"low":291.992,"close":292.232,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":292.062,"high":292.062,"low":292.042,"close":292.042,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":292.162,"high":292.192,"low":292.082,"close":292.082,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":292.072,"high":292.072,"low":292.072,"close":292.072,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":292.072,"high":292.072,"low":292.072,"close":292.072,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":292.222,"high":292.222,"low":291.992,"close":291.992,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":291.992,"high":292.132,"low":291.942,"close":292.132,"volume":0.21299999952316284},{"timestamp":1742405220000,"open":292.132,"high":292.422,"low":292.132,"close":292.252,"volume":0.10740000009536743},{"timestamp":1742405280000,"open":292.252,"high":292.252,"low":292.172,"close":292.172,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":292.082,"high":292.082,"low":291.892,"close":291.892,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":291.992,"high":291.992,"low":291.892,"close":291.952,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":291.952,"high":291.992,"low":291.952,"close":291.952,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":291.952,"high":291.982,"low":291.712,"close":291.982,"volume":0.1551000028848648},{"timestamp":1742405580000,"open":291.892,"high":292.292,"low":291.892,"close":292.192,"volume":0.1728000044822693},{"timestamp":1742405640000,"open":292.192,"high":292.242,"low":292.192,"close":292.242,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":292.352,"high":292.502,"low":292.272,"close":292.502,"volume":0.06780000030994415},{"timestamp":1742405760000,"open":292.502,"high":292.552,"low":292.462,"close":292.482,"volume":0.1451999992132187},{"timestamp":1742405820000,"open":292.482,"high":292.652,"low":292.482,"close":292.602,"volume":0.17159999907016754},{"timestamp":1742405880000,"open":292.612,"high":292.732,"low":292.612,"close":292.732,"volume":0.17159999907016754},{"timestamp":1742405940000,"open":292.732,"high":292.732,"low":292.732,"close":292.732,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":292.642,"high":292.642,"low":292.432,"close":292.482,"volume":0.33090001344680786},{"timestamp":1742406120000,"open":292.482,"high":292.632,"low":292.482,"close":292.632,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":292.632,"high":292.632,"low":292.482,"close":292.482,"volume":0.21119999885559082},{"timestamp":1742406240000,"open":292.482,"high":292.482,"low":292.302,"close":292.312,"volume":0.12449999898672104},{"timestamp":1742406300000,"open":292.312,"high":292.312,"low":292.312,"close":292.312,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":292.302,"high":292.302,"low":292.042,"close":292.042,"volume":0.19859999418258667},{"timestamp":1742406420000,"open":292.022,"high":292.022,"low":291.672,"close":291.812,"volume":0.3174000084400177},{"timestamp":1742406480000,"open":291.812,"high":292.072,"low":291.812,"close":291.892,"volume":0.37229999899864197},{"timestamp":1742406540000,"open":291.892,"high":291.892,"low":291.292,"close":291.732,"volume":0.10649999976158142},{"timestamp":1742406600000,"open":291.992,"high":292.162,"low":291.792,"close":292.162,"volume":0.33180001378059387},{"timestamp":1742406660000,"open":292.162,"high":292.322,"low":292.162,"close":292.322,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":292.332,"high":292.332,"low":292.332,"close":292.332,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":292.442,"high":292.442,"low":292.132,"close":292.392,"volume":0.14100000262260437},{"timestamp":1742406840000,"open":292.322,"high":292.562,"low":292.322,"close":292.492,"volume":0.2508000135421753},{"timestamp":1742406900000,"open":292.682,"high":292.682,"low":292.492,"close":292.492,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":292.492,"high":292.492,"low":292.492,"close":292.492,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":292.622,"high":292.712,"low":292.522,"close":292.622,"volume":0.2517000138759613},{"timestamp":1742407080000,"open":292.622,"high":292.622,"low":292.622,"close":292.622,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":292.642,"high":292.642,"low":292.322,"close":292.322,"volume":0.27720001339912415},{"timestamp":1742407200000,"open":292.322,"high":293.302,"low":290.042,"close":292.972,"volume":0.4374000132083893},{"timestamp":1742407260000,"open":293.282,"high":293.892,"low":293.282,"close":293.442,"volume":0.15870000422000885},{"timestamp":1742407320000,"open":293.372,"high":293.372,"low":293.372,"close":293.372,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":293.372,"high":293.712,"low":293.372,"close":293.702,"volume":0.10740000009536743},{"timestamp":1742407440000,"open":293.702,"high":293.702,"low":293.272,"close":293.332,"volume":0.18719999492168427},{"timestamp":1742407500000,"open":293.642,"high":293.642,"low":292.912,"close":292.952,"volume":0.14190000295639038},{"timestamp":1742407560000,"open":292.952,"high":292.952,"low":292.352,"close":292.772,"volume":0.13050000369548798},{"timestamp":1742407620000,"open":292.772,"high":293.102,"low":292.772,"close":293.102,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":293.102,"high":293.102,"low":292.952,"close":292.952,"volume":0.0494999997317791},{"timestamp":1742407740000,"open":293.022,"high":293.232,"low":293.012,"close":293.012,"volume":0.13379999995231628},{"timestamp":1742407800000,"open":293.062,"high":293.362,"low":293.062,"close":293.362,"volume":0.09510000050067902},{"timestamp":1742407860000,"open":293.502,"high":293.662,"low":293.502,"close":293.552,"volume":0.093299999833107},{"timestamp":1742407920000,"open":293.552,"high":293.632,"low":293.272,"close":293.632,"volume":0.17339999973773956},{"timestamp":1742407980000,"open":293.662,"high":293.822,"low":293.652,"close":293.652,"volume":0.15839999914169312},{"timestamp":1742408040000,"open":293.652,"high":293.882,"low":293.652,"close":293.652,"volume":0.06780000030994415},{"timestamp":1742408100000,"open":293.662,"high":293.962,"low":293.662,"close":293.742,"volume":0.1469999998807907},{"timestamp":1742408160000,"open":293.882,"high":294.122,"low":293.882,"close":294.122,"volume":0.11969999969005585},{"timestamp":1742408220000,"open":294.162,"high":294.162,"low":293.742,"close":293.742,"volume":0.16740000247955322},{"timestamp":1742408280000,"open":293.742,"high":293.802,"low":293.572,"close":293.572,"volume":0.08820000290870667},{"timestamp":1742408340000,"open":293.642,"high":293.742,"low":293.642,"close":293.742,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":293.742,"high":293.742,"low":293.532,"close":293.532,"volume":0.08009999990463257},{"timestamp":1742408460000,"open":293.532,"high":293.532,"low":293.332,"close":293.332,"volume":0.19380000233650208},{"timestamp":1742408520000,"open":293.332,"high":293.622,"low":293.232,"close":293.622,"volume":0.07769999653100967},{"timestamp":1742408580000,"open":293.722,"high":293.722,"low":293.442,"close":293.552,"volume":0.06360000371932983},{"timestamp":1742408640000,"open":293.702,"high":293.702,"low":293.552,"close":293.552,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":293.552,"high":293.872,"low":293.492,"close":293.542,"volume":0.22169999778270721},{"timestamp":1742408760000,"open":293.712,"high":293.712,"low":293.492,"close":293.492,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":293.492,"high":293.552,"low":293.492,"close":293.542,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":293.492,"high":293.552,"low":293.062,"close":293.152,"volume":0.1632000058889389},{"timestamp":1742408940000,"open":293.062,"high":293.062,"low":293.062,"close":293.062,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":293.382,"high":293.762,"low":293.382,"close":293.762,"volume":0.09600000083446503},{"timestamp":1742409060000,"open":293.832,"high":294.192,"low":293.542,"close":294.192,"volume":0.19740000367164612},{"timestamp":1742409120000,"open":294.192,"high":294.792,"low":294.132,"close":294.672,"volume":0.2370000034570694},{"timestamp":1742409180000,"open":294.672,"high":294.672,"low":294.272,"close":294.272,"volume":0.24570000171661377},{"timestamp":1742409240000,"open":294.272,"high":294.342,"low":294.272,"close":294.272,"volume":0.08009999990463257},{"timestamp":1742409300000,"open":294.392,"high":294.592,"low":294.282,"close":294.282,"volume":0.22050000727176666},{"timestamp":1742409360000,"open":294.282,"high":294.642,"low":294.282,"close":294.282,"volume":0.21060000360012054},{"timestamp":1742409420000,"open":294.282,"high":294.552,"low":294.282,"close":294.352,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":294.352,"high":294.352,"low":293.542,"close":293.542,"volume":0.24330000579357147},{"timestamp":1742409540000,"open":293.542,"high":294.082,"low":293.542,"close":293.682,"volume":0.22380000352859497},{"timestamp":1742409600000,"open":293.982,"high":293.982,"low":293.652,"close":293.652,"volume":0.16830000281333923},{"timestamp":1742409660000,"open":293.932,"high":294.372,"low":293.662,"close":294.302,"volume":0.12870000302791595},{"timestamp":1742409720000,"open":294.302,"high":294.602,"low":294.072,"close":294.332,"volume":0.24570000171661377},{"timestamp":1742409780000,"open":294.332,"high":294.332,"low":294.172,"close":294.212,"volume":0.11550000309944153},{"timestamp":1742409840000,"open":294.212,"high":294.752,"low":294.212,"close":294.752,"volume":0.20999999344348907},{"timestamp":1742409900000,"open":294.752,"high":294.812,"low":294.402,"close":294.812,"volume":0.13050000369548798},{"timestamp":1742409960000,"open":294.662,"high":294.662,"low":294.412,"close":294.462,"volume":0.2079000025987625},{"timestamp":1742410020000,"open":294.462,"high":294.952,"low":294.462,"close":294.952,"volume":0.17339999973773956},{"timestamp":1742410080000,"open":295.162,"high":295.302,"low":294.972,"close":295.172,"volume":0.13050000369548798},{"timestamp":1742410140000,"open":295.192,"high":295.192,"low":294.982,"close":294.982,"volume":0.19380000233650208},{"timestamp":1742410200000,"open":295.072,"high":295.072,"low":294.952,"close":294.952,"volume":0.18479999899864197},{"timestamp":1742410260000,"open":294.952,"high":295.342,"low":294.952,"close":295.172,"volume":0.14790000021457672},{"timestamp":1742410320000,"open":295.212,"high":295.632,"low":295.212,"close":295.622,"volume":0.21660000085830688},{"timestamp":1742410380000,"open":295.632,"high":296.012,"low":295.632,"close":296.012,"volume":0.1347000002861023},{"timestamp":1742410440000,"open":296.012,"high":296.012,"low":295.822,"close":295.832,"volume":0.11640000343322754},{"timestamp":1742410500000,"open":295.832,"high":296.252,"low":295.832,"close":296.092,"volume":0.12870000302791595},{"timestamp":1742410560000,"open":296.092,"high":296.472,"low":296.092,"close":296.202,"volume":0.09600000083446503},{"timestamp":1742410620000,"open":296.362,"high":296.852,"low":296.282,"close":296.602,"volume":0.225600004196167},{"timestamp":1742410680000,"open":296.602,"high":296.602,"low":296.302,"close":296.402,"volume":0.1589999943971634},{"timestamp":1742410740000,"open":296.402,"high":296.772,"low":296.402,"close":296.512,"volume":0.3431999981403351},{"timestamp":1742410800000,"open":296.582,"high":297.392,"low":296.582,"close":297.392,"volume":0.16500000655651093},{"timestamp":1742410860000,"open":297.492,"high":297.492,"low":297.212,"close":297.312,"volume":0.29100000858306885},{"timestamp":1742410920000,"open":297.352,"high":297.482,"low":297.252,"close":297.322,"volume":0.1347000002861023},{"timestamp":1742410980000,"open":297.462,"high":297.462,"low":297.072,"close":297.382,"volume":0.2660999894142151},{"timestamp":1742411040000,"open":297.482,"high":297.577,"low":297.072,"close":297.562,"volume":0.33719998598098755},{"timestamp":1742411100000,"open":297.562,"high":297.662,"low":297.202,"close":297.402,"volume":0.1728000044822693},{"timestamp":1742411160000,"open":297.582,"high":297.812,"low":297.582,"close":297.632,"volume":0.10649999976158142},{"timestamp":1742411220000,"open":297.632,"high":298.492,"low":297.632,"close":298.422,"volume":0.2750999927520752},{"timestamp":1742411280000,"open":298.422,"high":298.742,"low":298.192,"close":298.632,"volume":0.3806999921798706},{"timestamp":1742411340000,"open":298.772,"high":298.772,"low":298.632,"close":298.742,"volume":0.1460999995470047},{"timestamp":1742411400000,"open":298.792,"high":298.912,"low":298.532,"close":298.542,"volume":0.31139999628067017},{"timestamp":1742411460000,"open":298.552,"high":298.732,"low":298.112,"close":298.112,"volume":0.2093999981880188},{"timestamp":1742411520000,"open":298.062,"high":298.182,"low":296.742,"close":297.835,"volume":0.4011000096797943},{"timestamp":1742411580000,"open":297.012,"high":297.922,"low":296.772,"close":297.832,"volume":0.19830000400543213},{"timestamp":1742411640000,"open":297.832,"high":298.162,"low":297.822,"close":298.162,"volume":0.34950000047683716},{"timestamp":1742411700000,"open":298.162,"high":298.312,"low":298.002,"close":298.242,"volume":0.3788999915122986},{"timestamp":1742411760000,"open":298.342,"high":298.342,"low":297.722,"close":297.822,"volume":0.266400009393692},{"timestamp":1742411820000,"open":297.822,"high":297.822,"low":297.672,"close":297.732,"volume":0.17249999940395355},{"timestamp":1742411880000,"open":297.732,"high":297.992,"low":297.522,"close":297.582,"volume":0.4268999993801117},{"timestamp":1742411940000,"open":297.582,"high":297.732,"low":297.222,"close":297.222,"volume":0.33390000462532043},{"timestamp":1742412000000,"open":297.222,"high":297.222,"low":296.692,"close":296.692,"volume":0.3569999933242798},{"timestamp":1742412060000,"open":296.692,"high":296.692,"low":296.032,"close":296.282,"volume":0.4388999938964844},{"timestamp":1742412120000,"open":296.432,"high":296.442,"low":296.082,"close":296.142,"volume":0.241799995303154},{"timestamp":1742412180000,"open":296.142,"high":296.142,"low":295.392,"close":295.462,"volume":0.5006999969482422},{"timestamp":1742412240000,"open":295.672,"high":295.772,"low":295.412,"close":295.702,"volume":0.188400000333786},{"timestamp":1742412300000,"open":295.702,"high":295.772,"low":295.412,"close":295.592,"volume":0.23340000212192535},{"timestamp":1742412360000,"open":295.592,"high":295.592,"low":295.312,"close":295.312,"volume":0.11879999935626984},{"timestamp":1742412420000,"open":295.312,"high":295.312,"low":294.282,"close":294.282,"volume":0.3594000041484833},{"timestamp":1742412480000,"open":294.412,"high":294.972,"low":294.162,"close":294.162,"volume":0.38370001316070557},{"timestamp":1742412540000,"open":294.042,"high":294.522,"low":293.392,"close":294.402,"volume":0.4268999993801117},{"timestamp":1742412600000,"open":294.492,"high":295.017,"low":294.352,"close":294.862,"volume":0.3041999936103821},{"timestamp":1742412660000,"open":294.862,"high":295.212,"low":294.542,"close":294.842,"volume":0.2312999963760376},{"timestamp":1742412720000,"open":294.842,"high":295.692,"low":294.842,"close":295.542,"volume":0.15150000154972076},{"timestamp":1742412780000,"open":295.652,"high":295.882,"low":295.652,"close":295.852,"volume":0.1347000002861023},{"timestamp":1742412840000,"open":295.952,"high":296.012,"low":295.122,"close":295.442,"volume":0.27480000257492065},{"timestamp":1742412900000,"open":295.452,"high":295.452,"low":294.262,"close":294.632,"volume":0.40619999170303345},{"timestamp":1742412960000,"open":294.632,"high":295.392,"low":294.632,"close":295.372,"volume":0.3621000051498413},{"timestamp":1742413020000,"open":295.372,"high":295.512,"low":295.372,"close":295.512,"volume":0.21209999918937683},{"timestamp":1742413080000,"open":295.702,"high":295.922,"low":295.442,"close":295.692,"volume":0.4683000147342682},{"timestamp":1742413140000,"open":295.582,"high":295.582,"low":295.302,"close":295.322,"volume":0.296099990606308},{"timestamp":1742413200000,"open":295.322,"high":295.612,"low":295.262,"close":295.422,"volume":0.2556000053882599},{"timestamp":1742413260000,"open":295.522,"high":295.702,"low":295.422,"close":295.422,"volume":0.33239999413490295},{"timestamp":1742413320000,"open":295.422,"high":295.422,"low":294.572,"close":294.852,"volume":0.38850000500679016},{"timestamp":1742413380000,"open":294.862,"high":295.122,"low":294.852,"close":295.102,"volume":0.2184000015258789},{"timestamp":1742413440000,"open":295.182,"high":295.762,"low":294.992,"close":295.472,"volume":0.34709998965263367},{"timestamp":1742413500000,"open":295.502,"high":295.502,"low":294.992,"close":295.302,"volume":0.20250000059604645},{"timestamp":1742413560000,"open":295.302,"high":295.302,"low":294.982,"close":294.992,"volume":0.267300009727478},{"timestamp":1742413620000,"open":294.962,"high":295.202,"low":294.822,"close":295.192,"volume":0.26429998874664307},{"timestamp":1742413680000,"open":295.192,"high":295.192,"low":294.882,"close":294.952,"volume":0.17069999873638153},{"timestamp":1742413740000,"open":295.112,"high":295.272,"low":294.952,"close":295.242,"volume":0.3089999854564667},{"timestamp":1742413800000,"open":295.112,"high":295.112,"low":294.372,"close":294.372,"volume":0.6230999827384949},{"timestamp":1742413860000,"open":294.372,"high":294.452,"low":294.052,"close":294.192,"volume":0.37470000982284546},{"timestamp":1742413920000,"open":294.192,"high":294.212,"low":293.972,"close":293.972,"volume":0.44699999690055847},{"timestamp":1742413980000,"open":293.952,"high":294.432,"low":293.932,"close":294.232,"volume":0.3702000081539154},{"timestamp":1742414040000,"open":294.272,"high":294.882,"low":294.152,"close":294.682,"volume":0.5094000101089478},{"timestamp":1742414100000,"open":294.742,"high":294.742,"low":294.182,"close":294.182,"volume":0.6194999814033508},{"timestamp":1742414160000,"open":294.262,"high":294.502,"low":294.262,"close":294.352,"volume":0.41609999537467957},{"timestamp":1742414220000,"open":294.412,"high":294.632,"low":294.412,"close":294.572,"volume":0.41850000619888306},{"timestamp":1742414280000,"open":294.642,"high":294.762,"low":294.462,"close":294.462,"volume":0.559499979019165},{"timestamp":1742414340000,"open":294.502,"high":294.602,"low":294.242,"close":294.502,"volume":0.7064999938011169}]