[{"timestamp":1742371200000,"open":293.355,"high":293.355,"low":289.037,"close":290.47,"volume":1.9079999923706055},{"timestamp":1742371260000,"open":290.525,"high":291.24,"low":290.525,"close":291.24,"volume":0.9359999895095825},{"timestamp":1742371320000,"open":291.131,"high":291.273,"low":290.567,"close":290.567,"volume":0.9990000128746033},{"timestamp":1742371380000,"open":290.628,"high":290.658,"low":289.764,"close":289.943,"volume":0.44999998807907104},{"timestamp":1742371440000,"open":289.858,"high":290.125,"low":289.622,"close":289.867,"volume":0.972000002861023},{"timestamp":1742371500000,"open":289.77,"high":290.47,"low":289.755,"close":290.373,"volume":0.8009999990463257},{"timestamp":1742371560000,"open":290.267,"high":290.861,"low":290.249,"close":290.831,"volume":0.9539999961853027},{"timestamp":1742371620000,"open":290.734,"high":291.361,"low":290.719,"close":291.134,"volume":0.7739999890327454},{"timestamp":1742371680000,"open":291.24,"high":291.264,"low":290.519,"close":290.755,"volume":0.8009999990463257},{"timestamp":1742371740000,"open":290.837,"high":290.958,"low":290.34,"close":290.44,"volume":0.5580000281333923},{"timestamp":1742371800000,"open":290.446,"high":290.47,"low":289.522,"close":289.619,"volume":0.7919999957084656},{"timestamp":1742371860000,"open":289.54,"high":289.655,"low":288.434,"close":288.543,"volume":0.9539999961853027},{"timestamp":1742371920000,"open":288.54,"high":289.164,"low":288.54,"close":288.799,"volume":0.8370000123977661},{"timestamp":1742371980000,"open":288.834,"high":288.849,"low":288.443,"close":288.573,"volume":0.6930000185966492},{"timestamp":1742372040000,"open":288.449,"high":289.164,"low":288.222,"close":288.919,"volume":0.9810000061988831},{"timestamp":1742372100000,"open":289.034,"high":289.146,"low":288.322,"close":288.643,"volume":0.8100000023841858},{"timestamp":1742372160000,"open":288.546,"high":288.84,"low":288.322,"close":288.328,"volume":0.8999999761581421},{"timestamp":1742372220000,"open":288.222,"high":288.564,"low":287.622,"close":287.761,"volume":1.1339999437332153},{"timestamp":1742372280000,"open":287.649,"high":287.761,"low":286.731,"close":287.199,"volume":1.2510000467300415},{"timestamp":1742372340000,"open":287.27,"high":287.399,"low":286.822,"close":287.067,"volume":1.1069999933242798},{"timestamp":1742372400000,"open":287.164,"high":287.77,"low":287.049,"close":287.673,"volume":1.0529999732971191},{"timestamp":1742372460000,"open":287.755,"high":287.999,"low":287.622,"close":287.928,"volume":0.8460000157356262},{"timestamp":1742372520000,"open":287.852,"high":287.946,"low":287.419,"close":287.637,"volume":0.8550000190734863},{"timestamp":1742372580000,"open":287.746,"high":288.299,"low":287.619,"close":288.228,"volume":1.0980000495910645},{"timestamp":1742372640000,"open":288.134,"high":288.699,"low":288.028,"close":288.167,"volume":0.9990000128746033},{"timestamp":1742372700000,"open":288.255,"high":288.499,"low":288.222,"close":288.373,"volume":0.7559999823570251},{"timestamp":1742372760000,"open":288.234,"high":288.467,"low":288.022,"close":288.149,"volume":0.5040000081062317},{"timestamp":1742372820000,"open":288.046,"high":288.119,"low":287.728,"close":287.999,"volume":0.8460000157356262},{"timestamp":1742372880000,"open":287.819,"high":287.973,"low":287.373,"close":287.57,"volume":1.187999963760376},{"timestamp":1742372940000,"open":287.443,"high":287.952,"low":287.422,"close":287.725,"volume":1.0889999866485596},{"timestamp":1742373000000,"open":287.752,"high":288.464,"low":287.734,"close":288.237,"volume":1.034999966621399},{"timestamp":1742373060000,"open":288.334,"high":288.57,"low":288.322,"close":288.349,"volume":0.6029999852180481},{"timestamp":1742373120000,"open":288.343,"high":288.658,"low":288.319,"close":288.446,"volume":0.7020000219345093},{"timestamp":1742373180000,"open":288.561,"high":289.07,"low":288.528,"close":288.967,"volume":0.7110000252723694},{"timestamp":1742373240000,"open":289.019,"high":289.264,"low":289.019,"close":289.24,"volume":0.593999981880188},{"timestamp":1742373300000,"open":289.14,"high":289.599,"low":289.14,"close":289.352,"volume":0.6570000052452087},{"timestamp":1742373360000,"open":289.428,"high":290.119,"low":289.358,"close":289.837,"volume":0.7739999890327454},{"timestamp":1742373420000,"open":289.967,"high":290.064,"low":289.819,"close":289.946,"volume":0.7200000286102295},{"timestamp":1742373480000,"open":289.846,"high":290.219,"low":289.846,"close":290.019,"volume":0.593999981880188},{"timestamp":1742373540000,"open":290.149,"high":290.399,"low":290.022,"close":290.364,"volume":0.5580000281333923},{"timestamp":1742373600000,"open":290.267,"high":290.767,"low":290.222,"close":290.537,"volume":0.8460000157356262},{"timestamp":1742373660000,"open":290.455,"high":290.773,"low":290.455,"close":290.649,"volume":0.5400000214576721},{"timestamp":1742373720000,"open":290.599,"high":290.77,"low":290.452,"close":290.634,"volume":0.5849999785423279},{"timestamp":1742373780000,"open":290.74,"high":290.946,"low":290.428,"close":290.54,"volume":0.8009999990463257},{"timestamp":1742373840000,"open":290.443,"high":290.57,"low":290.219,"close":290.364,"volume":0.531000018119812},{"timestamp":1742373900000,"open":290.243,"high":290.364,"low":289.919,"close":290.128,"volume":0.8100000023841858},{"timestamp":1742373960000,"open":290.064,"high":290.273,"low":290.028,"close":290.219,"volume":0.531000018119812},{"timestamp":1742374020000,"open":290.161,"high":290.173,"low":289.825,"close":289.825,"volume":0.5580000281333923},{"timestamp":1742374080000,"open":290.031,"high":290.031,"low":289.822,"close":289.943,"volume":0.44999998807907104},{"timestamp":1742374140000,"open":289.964,"high":290.099,"low":289.822,"close":290.034,"volume":0.4950000047683716},{"timestamp":1742374200000,"open":289.999,"high":290.355,"low":289.537,"close":290.27,"volume":1.062000036239624},{"timestamp":1742374260000,"open":290.137,"high":290.367,"low":290.067,"close":290.325,"volume":0.6299999952316284},{"timestamp":1742374320000,"open":290.237,"high":290.364,"low":289.934,"close":289.949,"volume":0.8100000023841858},{"timestamp":1742374380000,"open":290.019,"high":290.452,"low":289.919,"close":290.399,"volume":0.9179999828338623},{"timestamp":1742374440000,"open":290.361,"high":290.699,"low":290.228,"close":290.355,"volume":0.7200000286102295},{"timestamp":1742374500000,"open":290.47,"high":290.634,"low":290.422,"close":290.443,"volume":0.46799999475479126},{"timestamp":1742374560000,"open":290.549,"high":290.549,"low":290.243,"close":290.255,"volume":0.5669999718666077},{"timestamp":1742374620000,"open":290.346,"high":290.399,"low":290.219,"close":290.264,"volume":0.45899999141693115},{"timestamp":1742374680000,"open":290.325,"high":290.699,"low":290.231,"close":290.646,"volume":0.6299999952316284},{"timestamp":1742374740000,"open":290.534,"high":290.864,"low":290.519,"close":290.573,"volume":0.7200000286102295},{"timestamp":1742374800000,"open":290.658,"high":290.664,"low":290.319,"close":290.419,"volume":0.8640000224113464},{"timestamp":1742374860000,"open":290.543,"high":290.699,"low":290.346,"close":290.346,"volume":0.8550000190734863},{"timestamp":1742374920000,"open":290.343,"high":290.461,"low":290.134,"close":290.331,"volume":0.7559999823570251},{"timestamp":1742374980000,"open":290.443,"high":290.473,"low":289.973,"close":289.999,"volume":0.6029999852180481},{"timestamp":1742375040000,"open":290.022,"high":290.267,"low":289.925,"close":290.119,"volume":0.3869999945163727},{"timestamp":1742375100000,"open":290.234,"high":290.461,"low":290.019,"close":290.461,"volume":0.7200000286102295},{"timestamp":1742375160000,"open":290.328,"high":290.761,"low":290.328,"close":290.699,"volume":0.4410000145435333},{"timestamp":1742375220000,"open":290.758,"high":290.864,"low":290.619,"close":290.849,"volume":0.5669999718666077},{"timestamp":1742375280000,"open":290.734,"high":291.025,"low":290.734,"close":290.828,"volume":0.8100000023841858},{"timestamp":1742375340000,"open":290.734,"high":290.873,"low":290.719,"close":290.819,"volume":0.46799999475479126},{"timestamp":1742375400000,"open":290.743,"high":290.899,"low":290.725,"close":290.84,"volume":0.5400000214576721},{"timestamp":1742375460000,"open":290.758,"high":290.999,"low":290.628,"close":290.628,"volume":0.675000011920929},{"timestamp":1742375520000,"open":290.74,"high":290.74,"low":290.043,"close":290.052,"volume":0.8100000023841858},{"timestamp":1742375580000,"open":290.17,"high":290.299,"low":290.022,"close":290.034,"volume":0.8640000224113464},{"timestamp":1742375640000,"open":290.167,"high":290.246,"low":289.919,"close":290.022,"volume":0.7559999823570251},{"timestamp":1742375700000,"open":289.999,"high":290.27,"low":289.999,"close":290.149,"volume":0.9089999794960022},{"timestamp":1742375760000,"open":290.237,"high":290.255,"low":290.019,"close":290.164,"volume":0.4320000112056732},{"timestamp":1742375820000,"open":290.17,"high":290.473,"low":290.119,"close":290.258,"volume":0.5849999785423279},{"timestamp":1742375880000,"open":290.325,"high":290.399,"low":289.819,"close":290.055,"volume":0.8370000123977661},{"timestamp":1742375940000,"open":290.04,"high":290.267,"low":290.031,"close":290.164,"volume":0.593999981880188},{"timestamp":1742376000000,"open":290.055,"high":290.299,"low":290.025,"close":290.07,"volume":0.7200000286102295},{"timestamp":1742376060000,"open":290.025,"high":290.173,"low":289.928,"close":290.119,"volume":0.8730000257492065},{"timestamp":1742376120000,"open":290.099,"high":290.167,"low":289.919,"close":290.019,"volume":0.44999998807907104},{"timestamp":1742376180000,"open":289.934,"high":290.346,"low":289.934,"close":290.149,"volume":0.7379999756813049},{"timestamp":1742376240000,"open":290.267,"high":290.399,"low":290.131,"close":290.243,"volume":0.3959999978542328},{"timestamp":1742376300000,"open":290.17,"high":290.625,"low":290.119,"close":290.552,"volume":0.5400000214576721},{"timestamp":1742376360000,"open":290.664,"high":290.664,"low":290.258,"close":290.422,"volume":0.6840000152587891},{"timestamp":1742376420000,"open":290.573,"high":290.599,"low":290.343,"close":290.549,"volume":0.4860000014305115},{"timestamp":1742376480000,"open":290.419,"high":290.561,"low":290.322,"close":290.44,"volume":0.1979999989271164},{"timestamp":1742376540000,"open":290.364,"high":290.67,"low":290.328,"close":290.546,"volume":0.6029999852180481},{"timestamp":1742376600000,"open":290.446,"high":290.773,"low":290.434,"close":290.673,"volume":0.4410000145435333},{"timestamp":1742376660000,"open":290.758,"high":290.961,"low":290.425,"close":290.843,"volume":0.6389999985694885},{"timestamp":1742376720000,"open":290.934,"high":291.399,"low":290.925,"close":291.073,"volume":0.746999979019165},{"timestamp":1742376780000,"open":291.143,"high":291.367,"low":291.028,"close":291.149,"volume":0.44999998807907104},{"timestamp":1742376840000,"open":291.031,"high":291.199,"low":290.819,"close":290.943,"volume":1.0440000295639038},{"timestamp":1742376900000,"open":290.843,"high":291.058,"low":290.822,"close":290.967,"volume":0.593999981880188},{"timestamp":1742376960000,"open":290.77,"high":290.799,"low":290.519,"close":290.67,"volume":0.6389999985694885},{"timestamp":1742377020000,"open":290.537,"high":290.773,"low":290.537,"close":290.646,"volume":0.4320000112056732},{"timestamp":1742377080000,"open":290.722,"high":290.97,"low":290.543,"close":290.764,"volume":0.7919999957084656},{"timestamp":1742377140000,"open":290.628,"high":290.77,"low":290.619,"close":290.77,"volume":0.34200000762939453},{"timestamp":1742377200000,"open":290.861,"high":290.999,"low":290.734,"close":290.743,"volume":0.35100001096725464},{"timestamp":1742377260000,"open":290.867,"high":290.999,"low":290.622,"close":290.849,"volume":0.746999979019165},{"timestamp":1742377320000,"open":290.743,"high":290.964,"low":290.649,"close":290.749,"volume":0.414000004529953},{"timestamp":1742377380000,"open":290.849,"high":290.97,"low":290.719,"close":290.825,"volume":0.3240000009536743},{"timestamp":1742377440000,"open":290.837,"high":290.999,"low":290.764,"close":290.873,"volume":0.531000018119812},{"timestamp":1742377500000,"open":290.931,"high":291.152,"low":290.734,"close":291.128,"volume":0.6209999918937683},{"timestamp":1742377560000,"open":291.022,"high":291.355,"low":291.022,"close":291.155,"volume":0.46799999475479126},{"timestamp":1742377620000,"open":291.243,"high":291.299,"low":290.728,"close":290.899,"volume":0.7200000286102295},{"timestamp":1742377680000,"open":290.928,"high":291.173,"low":290.831,"close":291.04,"volume":0.4320000112056732},{"timestamp":1742377740000,"open":291.04,"high":291.361,"low":290.952,"close":291.328,"volume":0.3959999978542328},{"timestamp":1742377800000,"open":291.458,"high":291.473,"low":291.122,"close":291.343,"volume":0.8730000257492065},{"timestamp":1742377860000,"open":291.452,"high":291.499,"low":291.219,"close":291.246,"volume":0.8640000224113464},{"timestamp":1742377920000,"open":291.319,"high":291.399,"low":291.119,"close":291.249,"volume":0.46799999475479126},{"timestamp":1742377980000,"open":291.128,"high":291.47,"low":291.119,"close":291.125,"volume":0.6480000019073486},{"timestamp":1742378040000,"open":291.234,"high":291.299,"low":291.125,"close":291.158,"volume":0.4860000014305115},{"timestamp":1742378100000,"open":291.219,"high":291.237,"low":290.925,"close":291.064,"volume":0.5580000281333923},{"timestamp":1742378160000,"open":291.143,"high":291.143,"low":290.725,"close":290.752,"volume":0.414000004529953},{"timestamp":1742378220000,"open":290.846,"high":290.855,"low":290.725,"close":290.852,"volume":0.23399999737739563},{"timestamp":1742378280000,"open":290.734,"high":290.758,"low":290.44,"close":290.628,"volume":0.4230000078678131},{"timestamp":1742378340000,"open":290.673,"high":290.799,"low":290.522,"close":290.537,"volume":0.3240000009536743},{"timestamp":1742378400000,"open":290.673,"high":291.137,"low":290.519,"close":290.899,"volume":0.5130000114440918},{"timestamp":1742378460000,"open":290.87,"high":290.999,"low":290.758,"close":290.758,"volume":0.5669999718666077},{"timestamp":1742378520000,"open":290.728,"high":291.04,"low":290.728,"close":290.822,"volume":0.7200000286102295},{"timestamp":1742378580000,"open":290.97,"high":291.099,"low":290.828,"close":290.94,"volume":0.3240000009536743},{"timestamp":1742378640000,"open":291.022,"high":291.299,"low":290.946,"close":291.173,"volume":0.5669999718666077},{"timestamp":1742378700000,"open":291.24,"high":291.264,"low":291.122,"close":291.234,"volume":0.23399999737739563},{"timestamp":1742378760000,"open":291.14,"high":291.299,"low":291.019,"close":291.161,"volume":0.414000004529953},{"timestamp":1742378820000,"open":291.134,"high":291.673,"low":291.134,"close":291.673,"volume":0.6480000019073486},{"timestamp":1742378880000,"open":291.525,"high":291.643,"low":291.219,"close":291.37,"volume":0.4320000112056732},{"timestamp":1742378940000,"open":291.234,"high":291.47,"low":291.219,"close":291.422,"volume":0.4860000014305115},{"timestamp":1742379000000,"open":291.352,"high":291.461,"low":291.131,"close":291.158,"volume":0.593999981880188},{"timestamp":1742379060000,"open":291.243,"high":291.399,"low":291.125,"close":291.258,"volume":0.5130000114440918},{"timestamp":1742379120000,"open":291.337,"high":291.467,"low":290.834,"close":290.858,"volume":0.6840000152587891},{"timestamp":1742379180000,"open":290.919,"high":291.061,"low":290.819,"close":290.955,"volume":0.4860000014305115},{"timestamp":1742379240000,"open":291.022,"high":291.252,"low":291.022,"close":291.237,"volume":0.5669999718666077},{"timestamp":1742379300000,"open":291.167,"high":291.443,"low":291.119,"close":291.37,"volume":0.5220000147819519},{"timestamp":1742379360000,"open":291.249,"high":291.399,"low":291.028,"close":291.125,"volume":0.36899998784065247},{"timestamp":1742379420000,"open":291.028,"high":291.361,"low":291.028,"close":291.261,"volume":0.5490000247955322},{"timestamp":1742379480000,"open":291.167,"high":291.258,"low":290.434,"close":290.752,"volume":0.8009999990463257},{"timestamp":1742379540000,"open":290.849,"high":290.873,"low":290.725,"close":290.773,"volume":0.34200000762939453},{"timestamp":1742379600000,"open":290.852,"high":290.94,"low":290.631,"close":290.852,"volume":0.44999998807907104},{"timestamp":1742379660000,"open":291.043,"high":291.355,"low":290.934,"close":291.14,"volume":0.7200000286102295},{"timestamp":1742379720000,"open":291.273,"high":291.464,"low":291.149,"close":291.264,"volume":0.7200000286102295},{"timestamp":1742379780000,"open":291.334,"high":291.558,"low":291.331,"close":291.364,"volume":0.27000001072883606},{"timestamp":1742379840000,"open":291.499,"high":291.499,"low":291.125,"close":291.222,"volume":0.3959999978542328},{"timestamp":1742379900000,"open":291.17,"high":291.27,"low":291.019,"close":291.27,"volume":0.7289999723434448},{"timestamp":1742379960000,"open":291.164,"high":291.299,"low":291.034,"close":291.173,"volume":0.7739999890327454},{"timestamp":1742380020000,"open":291.128,"high":291.47,"low":291.128,"close":291.273,"volume":0.4320000112056732},{"timestamp":1742380080000,"open":291.328,"high":291.552,"low":291.322,"close":291.434,"volume":0.47699999809265137},{"timestamp":1742380140000,"open":291.443,"high":291.449,"low":291.131,"close":291.243,"volume":0.1889999955892563},{"timestamp":1742380200000,"open":291.164,"high":291.199,"low":290.928,"close":291.131,"volume":0.8460000157356262},{"timestamp":1742380260000,"open":291.022,"high":291.07,"low":290.531,"close":290.64,"volume":0.6660000085830688},{"timestamp":1742380320000,"open":290.749,"high":290.77,"low":290.425,"close":290.54,"volume":0.36000001430511475},{"timestamp":1742380380000,"open":290.628,"high":290.655,"low":290.325,"close":290.434,"volume":0.5849999785423279},{"timestamp":1742380440000,"open":290.546,"high":290.958,"low":290.419,"close":290.925,"volume":0.6840000152587891},{"timestamp":1742380500000,"open":290.855,"high":290.97,"low":290.725,"close":290.749,"volume":0.45899999141693115},{"timestamp":1742380560000,"open":290.87,"high":290.958,"low":290.667,"close":290.825,"volume":0.5130000114440918},{"timestamp":1742380620000,"open":290.761,"high":290.873,"low":290.622,"close":290.634,"volume":0.35100001096725464},{"timestamp":1742380680000,"open":290.725,"high":290.725,"low":290.337,"close":290.655,"volume":0.593999981880188},{"timestamp":1742380740000,"open":290.573,"high":290.673,"low":290.519,"close":290.67,"volume":0.26100000739097595},{"timestamp":1742380800000,"open":290.522,"high":290.973,"low":290.522,"close":290.943,"volume":0.414000004529953},{"timestamp":1742380860000,"open":290.858,"high":291.399,"low":290.819,"close":291.149,"volume":0.7559999823570251},{"timestamp":1742380920000,"open":291.222,"high":291.264,"low":290.84,"close":291.07,"volume":0.46799999475479126},{"timestamp":1742380980000,"open":291.167,"high":291.258,"low":291.025,"close":291.143,"volume":0.5130000114440918},{"timestamp":1742381040000,"open":291.022,"high":291.299,"low":291.022,"close":291.125,"volume":0.34200000762939453},{"timestamp":1742381100000,"open":291.028,"high":291.173,"low":290.919,"close":290.919,"volume":0.5580000281333923},{"timestamp":1742381160000,"open":291.128,"high":291.161,"low":290.928,"close":290.928,"volume":0.27000001072883606},{"timestamp":1742381220000,"open":291.046,"high":291.237,"low":290.919,"close":291.119,"volume":0.6119999885559082},{"timestamp":1742381280000,"open":291.231,"high":291.367,"low":291.119,"close":291.343,"volume":0.25200000405311584},{"timestamp":1742381340000,"open":291.222,"high":291.499,"low":291.158,"close":291.299,"volume":0.5400000214576721},{"timestamp":1742381400000,"open":291.122,"high":291.37,"low":290.949,"close":291.034,"volume":0.5759999752044678},{"timestamp":1742381460000,"open":290.943,"high":291.173,"low":290.931,"close":290.931,"volume":0.4230000078678131},{"timestamp":1742381520000,"open":291.055,"high":291.073,"low":290.719,"close":290.719,"volume":0.6119999885559082},{"timestamp":1742381580000,"open":290.828,"high":290.873,"low":290.722,"close":290.825,"volume":0.296999990940094},{"timestamp":1742381640000,"open":290.731,"high":290.867,"low":290.731,"close":290.867,"volume":0.2160000056028366},{"timestamp":1742381700000,"open":290.752,"high":290.864,"low":290.722,"close":290.831,"volume":0.27900001406669617},{"timestamp":1742381760000,"open":290.899,"high":290.97,"low":290.722,"close":290.946,"volume":0.3149999976158142},{"timestamp":1742381820000,"open":290.873,"high":290.999,"low":290.761,"close":290.761,"volume":0.25200000405311584},{"timestamp":1742381880000,"open":290.852,"high":290.934,"low":290.719,"close":290.831,"volume":0.3330000042915344},{"timestamp":1742381940000,"open":290.719,"high":290.873,"low":290.719,"close":290.725,"volume":0.27000001072883606},{"timestamp":1742382000000,"open":290.734,"high":290.867,"low":290.622,"close":290.622,"volume":0.6299999952316284},{"timestamp":1742382060000,"open":290.555,"high":290.799,"low":290.419,"close":290.646,"volume":0.5580000281333923},{"timestamp":1742382120000,"open":290.725,"high":290.867,"low":290.619,"close":290.749,"volume":0.4860000014305115},{"timestamp":1742382180000,"open":290.831,"high":291.052,"low":290.831,"close":290.949,"volume":0.4050000011920929},{"timestamp":1742382240000,"open":290.946,"high":291.299,"low":290.928,"close":291.155,"volume":0.46799999475479126},{"timestamp":1742382300000,"open":291.031,"high":291.299,"low":291.019,"close":291.167,"volume":0.296999990940094},{"timestamp":1742382360000,"open":291.27,"high":291.455,"low":291.028,"close":291.028,"volume":0.44999998807907104},{"timestamp":1742382420000,"open":291.152,"high":291.158,"low":291.019,"close":291.099,"volume":0.1979999989271164},{"timestamp":1742382480000,"open":291.152,"high":291.152,"low":290.825,"close":291.025,"volume":0.5130000114440918},{"timestamp":1742382540000,"open":290.958,"high":291.261,"low":290.937,"close":291.17,"volume":0.3059999942779541},{"timestamp":1742382600000,"open":291.046,"high":291.349,"low":290.928,"close":291.07,"volume":0.45899999141693115},{"timestamp":1742382660000,"open":291.173,"high":291.264,"low":291.019,"close":291.264,"volume":0.2160000056028366},{"timestamp":1742382720000,"open":291.161,"high":291.299,"low":291.022,"close":291.034,"volume":0.2879999876022339},{"timestamp":1742382780000,"open":291.122,"high":291.264,"low":291.019,"close":291.155,"volume":0.25200000405311584},{"timestamp":1742382840000,"open":291.24,"high":291.47,"low":291.125,"close":291.252,"volume":0.531000018119812},{"timestamp":1742382900000,"open":291.37,"high":291.37,"low":291.243,"close":291.246,"volume":0.18000000715255737},{"timestamp":1742382960000,"open":291.361,"high":291.399,"low":291.04,"close":291.043,"volume":0.5130000114440918},{"timestamp":1742383020000,"open":291.155,"high":291.299,"low":291.028,"close":291.028,"volume":0.5400000214576721},{"timestamp":1742383080000,"open":291.164,"high":291.299,"low":291.025,"close":291.128,"volume":0.5220000147819519},{"timestamp":1742383140000,"open":291.246,"high":291.261,"low":291.119,"close":291.155,"volume":0.18000000715255737},{"timestamp":1742383200000,"open":291.258,"high":291.699,"low":291.131,"close":291.646,"volume":0.4950000047683716},{"timestamp":1742383260000,"open":291.599,"high":291.655,"low":291.428,"close":291.452,"volume":0.3330000042915344},{"timestamp":1742383320000,"open":291.461,"high":291.57,"low":291.428,"close":291.546,"volume":0.3059999942779541},{"timestamp":1742383380000,"open":291.437,"high":291.555,"low":291.134,"close":291.225,"volume":0.3959999978542328},{"timestamp":1742383440000,"open":291.155,"high":291.252,"low":291.119,"close":291.219,"volume":0.14399999380111694},{"timestamp":1742383500000,"open":291.146,"high":291.399,"low":291.146,"close":291.37,"volume":0.27900001406669617},{"timestamp":1742383560000,"open":291.258,"high":291.573,"low":291.246,"close":291.47,"volume":0.44999998807907104},{"timestamp":1742383620000,"open":291.346,"high":291.461,"low":291.228,"close":291.34,"volume":0.296999990940094},{"timestamp":1742383680000,"open":291.243,"high":291.361,"low":291.143,"close":291.246,"volume":0.34200000762939453},{"timestamp":1742383740000,"open":291.143,"high":291.273,"low":291.122,"close":291.249,"volume":0.296999990940094},{"timestamp":1742383800000,"open":291.167,"high":291.261,"low":291.019,"close":291.122,"volume":0.27000001072883606},{"timestamp":1742383860000,"open":291.067,"high":291.161,"low":290.925,"close":291.07,"volume":0.34200000762939453},{"timestamp":1742383920000,"open":290.943,"high":291.07,"low":290.722,"close":290.867,"volume":0.44999998807907104},{"timestamp":1742383980000,"open":290.737,"high":290.858,"low":290.622,"close":290.737,"volume":0.46799999475479126},{"timestamp":1742384040000,"open":290.619,"high":290.77,"low":290.619,"close":290.673,"volume":0.2879999876022339},{"timestamp":1742384100000,"open":290.728,"high":290.728,"low":290.44,"close":290.655,"volume":0.593999981880188},{"timestamp":1742384160000,"open":290.534,"high":290.858,"low":290.525,"close":290.828,"volume":0.4320000112056732},{"timestamp":1742384220000,"open":290.719,"high":291.064,"low":290.719,"close":290.864,"volume":0.3149999976158142},{"timestamp":1742384280000,"open":290.934,"high":290.973,"low":290.825,"close":290.928,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":290.873,"high":290.94,"low":290.64,"close":290.764,"volume":0.26100000739097595},{"timestamp":1742384400000,"open":290.734,"high":290.758,"low":290.528,"close":290.534,"volume":0.16200000047683716},{"timestamp":1742384460000,"open":290.673,"high":290.77,"low":290.549,"close":290.631,"volume":0.296999990940094},{"timestamp":1742384520000,"open":290.737,"high":290.858,"low":290.419,"close":290.599,"volume":0.6119999885559082},{"timestamp":1742384580000,"open":290.467,"high":290.573,"low":290.325,"close":290.467,"volume":0.34200000762939453},{"timestamp":1742384640000,"open":290.322,"high":290.599,"low":290.322,"close":290.599,"volume":0.1979999989271164},{"timestamp":1742384700000,"open":290.443,"high":290.599,"low":290.231,"close":290.437,"volume":0.5040000081062317},{"timestamp":1742384760000,"open":290.546,"high":290.546,"low":290.343,"close":290.467,"volume":0.14399999380111694},{"timestamp":1742384820000,"open":290.37,"high":290.499,"low":290.343,"close":290.431,"volume":0.23399999737739563},{"timestamp":1742384880000,"open":290.443,"high":290.443,"low":290.219,"close":290.273,"volume":0.47699999809265137},{"timestamp":1742384940000,"open":290.322,"high":290.373,"low":290.128,"close":290.252,"volume":0.2070000022649765},{"timestamp":1742385000000,"open":290.146,"high":290.299,"low":290.122,"close":290.222,"volume":0.47699999809265137},{"timestamp":1742385060000,"open":290.149,"high":290.228,"low":289.94,"close":290.049,"volume":0.4860000014305115},{"timestamp":1742385120000,"open":290.131,"high":290.399,"low":290.028,"close":290.399,"volume":0.4950000047683716},{"timestamp":1742385180000,"open":290.264,"high":290.267,"low":290.143,"close":290.267,"volume":0.27000001072883606},{"timestamp":1742385240000,"open":290.14,"high":290.273,"low":290.119,"close":290.14,"volume":0.3059999942779541},{"timestamp":1742385300000,"open":290.234,"high":290.264,"low":290.134,"close":290.199,"volume":0.14399999380111694},{"timestamp":1742385360000,"open":290.155,"high":290.473,"low":290.055,"close":290.228,"volume":1.1339999437332153},{"timestamp":1742385420000,"open":290.346,"high":290.699,"low":290.119,"close":290.449,"volume":0.9089999794960022},{"timestamp":1742385480000,"open":290.343,"high":290.561,"low":290.322,"close":290.452,"volume":0.9629999995231628},{"timestamp":1742385540000,"open":290.419,"high":290.573,"low":290.319,"close":290.355,"volume":0.6299999952316284},{"timestamp":1742385600000,"open":290.44,"high":290.599,"low":290.364,"close":290.461,"volume":0.5400000214576721},{"timestamp":1742385660000,"open":290.528,"high":290.667,"low":290.434,"close":290.625,"volume":0.47699999809265137},{"timestamp":1742385720000,"open":290.555,"high":290.637,"low":290.322,"close":290.419,"volume":0.9089999794960022},{"timestamp":1742385780000,"open":290.373,"high":290.673,"low":290.319,"close":290.361,"volume":0.7200000286102295},{"timestamp":1742385840000,"open":290.425,"high":290.458,"low":290.243,"close":290.355,"volume":0.3959999978542328},{"timestamp":1742385900000,"open":290.399,"high":290.473,"low":290.119,"close":290.199,"volume":0.36000001430511475},{"timestamp":1742385960000,"open":290.252,"high":290.267,"low":290.125,"close":290.267,"volume":0.18000000715255737},{"timestamp":1742386020000,"open":290.17,"high":290.299,"low":289.943,"close":290.019,"volume":0.4860000014305115},{"timestamp":1742386080000,"open":290.049,"high":290.267,"low":289.946,"close":290.131,"volume":0.5220000147819519},{"timestamp":1742386140000,"open":290.27,"high":290.27,"low":290.019,"close":290.249,"volume":0.7020000219345093},{"timestamp":1742386200000,"open":290.122,"high":290.299,"low":290.122,"close":290.219,"volume":0.25200000405311584},{"timestamp":1742386260000,"open":290.199,"high":290.267,"low":290.125,"close":290.258,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":290.258,"high":290.273,"low":290.07,"close":290.137,"volume":0.44999998807907104},{"timestamp":1742386380000,"open":290.24,"high":290.34,"low":290.122,"close":290.243,"volume":0.2160000056028366},{"timestamp":1742386440000,"open":290.228,"high":290.27,"low":290.125,"close":290.131,"volume":0.414000004529953},{"timestamp":1742386500000,"open":290.222,"high":290.449,"low":290.022,"close":290.337,"volume":0.6299999952316284},{"timestamp":1742386560000,"open":290.322,"high":290.473,"low":290.225,"close":290.249,"volume":0.36000001430511475},{"timestamp":1742386620000,"open":290.352,"high":290.367,"low":290.222,"close":290.222,"volume":0.3959999978542328},{"timestamp":1742386680000,"open":290.319,"high":290.364,"low":289.931,"close":290.034,"volume":0.34200000762939453},{"timestamp":1742386740000,"open":289.934,"high":289.958,"low":289.825,"close":289.928,"volume":0.26100000739097595},{"timestamp":1742386800000,"open":289.864,"high":289.973,"low":289.764,"close":289.831,"volume":0.4860000014305115},{"timestamp":1742386860000,"open":289.731,"high":289.873,"low":289.725,"close":289.858,"volume":0.4050000011920929},{"timestamp":1742386920000,"open":289.749,"high":289.973,"low":289.619,"close":289.655,"volume":0.3330000042915344},{"timestamp":1742386980000,"open":289.758,"high":289.873,"low":289.725,"close":289.819,"volume":0.35100001096725464},{"timestamp":1742387040000,"open":289.74,"high":289.858,"low":289.664,"close":289.858,"volume":0.27000001072883606},{"timestamp":1742387100000,"open":289.77,"high":289.999,"low":289.673,"close":289.673,"volume":0.5400000214576721},{"timestamp":1742387160000,"open":289.758,"high":289.899,"low":289.552,"close":289.899,"volume":0.6299999952316284},{"timestamp":1742387220000,"open":289.764,"high":289.999,"low":289.722,"close":289.755,"volume":0.3779999911785126},{"timestamp":1742387280000,"open":289.846,"high":289.852,"low":289.519,"close":289.519,"volume":0.3059999942779541},{"timestamp":1742387340000,"open":289.646,"high":290.043,"low":289.525,"close":290.022,"volume":0.6840000152587891},{"timestamp":1742387400000,"open":289.934,"high":290.131,"low":289.925,"close":289.937,"volume":0.26100000739097595},{"timestamp":1742387460000,"open":290.037,"high":290.364,"low":289.925,"close":290.231,"volume":0.36000001430511475},{"timestamp":1742387520000,"open":290.337,"high":290.573,"low":290.231,"close":290.47,"volume":0.5580000281333923},{"timestamp":1742387580000,"open":290.319,"high":290.673,"low":290.319,"close":290.546,"volume":0.4050000011920929},{"timestamp":1742387640000,"open":290.619,"high":290.673,"low":290.522,"close":290.658,"volume":0.4860000014305115},{"timestamp":1742387700000,"open":290.573,"high":290.867,"low":290.573,"close":290.667,"volume":0.4860000014305115},{"timestamp":1742387760000,"open":290.534,"high":290.664,"low":290.34,"close":290.37,"volume":0.5669999718666077},{"timestamp":1742387820000,"open":290.44,"high":290.558,"low":290.319,"close":290.355,"volume":0.4230000078678131},{"timestamp":1742387880000,"open":290.428,"high":290.67,"low":290.419,"close":290.564,"volume":0.5490000247955322},{"timestamp":1742387940000,"open":290.443,"high":290.558,"low":290.319,"close":290.358,"volume":0.4230000078678131},{"timestamp":1742388000000,"open":290.458,"high":290.564,"low":290.228,"close":290.237,"volume":0.47699999809265137},{"timestamp":1742388060000,"open":290.325,"high":290.373,"low":290.225,"close":290.273,"volume":0.25200000405311584},{"timestamp":1742388120000,"open":290.328,"high":290.464,"low":290.146,"close":290.27,"volume":0.5580000281333923},{"timestamp":1742388180000,"open":290.122,"high":290.299,"low":290.122,"close":290.134,"volume":0.3059999942779541},{"timestamp":1742388240000,"open":290.231,"high":290.57,"low":290.199,"close":290.473,"volume":0.46799999475479126},{"timestamp":1742388300000,"open":290.552,"high":290.599,"low":290.419,"close":290.549,"volume":0.46799999475479126},{"timestamp":1742388360000,"open":290.473,"high":290.699,"low":290.437,"close":290.699,"volume":0.3059999942779541},{"timestamp":1742388420000,"open":290.428,"high":290.67,"low":290.428,"close":290.564,"volume":0.25200000405311584},{"timestamp":1742388480000,"open":290.643,"high":290.661,"low":290.525,"close":290.537,"volume":0.25200000405311584},{"timestamp":1742388540000,"open":290.67,"high":290.699,"low":290.464,"close":290.525,"volume":0.27000001072883606},{"timestamp":1742388600000,"open":290.422,"high":290.752,"low":290.422,"close":290.619,"volume":0.22499999403953552},{"timestamp":1742388660000,"open":290.74,"high":290.87,"low":290.637,"close":290.761,"volume":0.4320000112056732},{"timestamp":1742388720000,"open":290.858,"high":290.858,"low":290.619,"close":290.655,"volume":0.3059999942779541},{"timestamp":1742388780000,"open":290.767,"high":290.999,"low":290.743,"close":290.999,"volume":0.7110000252723694},{"timestamp":1742388840000,"open":290.825,"high":291.058,"low":290.819,"close":291.058,"volume":0.27000001072883606},{"timestamp":1742388900000,"open":290.958,"high":290.97,"low":290.74,"close":290.752,"volume":0.4410000145435333},{"timestamp":1742388960000,"open":290.84,"high":290.87,"low":290.622,"close":290.722,"volume":0.4950000047683716},{"timestamp":1742389020000,"open":290.864,"high":290.864,"low":290.619,"close":290.622,"volume":0.5580000281333923},{"timestamp":1742389080000,"open":290.74,"high":290.77,"low":290.625,"close":290.625,"volume":0.26100000739097595},{"timestamp":1742389140000,"open":290.731,"high":291.043,"low":290.661,"close":291.043,"volume":0.414000004529953},{"timestamp":1742389200000,"open":290.931,"high":291.264,"low":290.931,"close":291.046,"volume":0.8730000257492065},{"timestamp":1742389260000,"open":291.137,"high":291.137,"low":290.819,"close":290.97,"volume":0.5849999785423279},{"timestamp":1742389320000,"open":291.025,"high":291.164,"low":290.828,"close":290.846,"volume":0.7379999756813049},{"timestamp":1742389380000,"open":290.961,"high":291.04,"low":290.831,"close":290.967,"volume":0.34200000762939453},{"timestamp":1742389440000,"open":290.899,"high":291.099,"low":290.843,"close":290.961,"volume":0.3240000009536743},{"timestamp":1742389500000,"open":291.019,"high":291.346,"low":290.925,"close":291.231,"volume":0.23399999737739563},{"timestamp":1742389560000,"open":291.349,"high":291.446,"low":291.219,"close":291.343,"volume":0.2879999876022339},{"timestamp":1742389620000,"open":291.434,"high":291.573,"low":291.258,"close":291.258,"volume":0.4950000047683716},{"timestamp":1742389680000,"open":291.352,"high":291.54,"low":291.264,"close":291.54,"volume":0.4050000011920929},{"timestamp":1742389740000,"open":291.467,"high":291.573,"low":291.425,"close":291.425,"volume":0.3779999911785126},{"timestamp":1742389800000,"open":291.555,"high":291.573,"low":291.325,"close":291.325,"volume":0.3330000042915344},{"timestamp":1742389860000,"open":291.461,"high":291.599,"low":291.343,"close":291.358,"volume":0.4050000011920929},{"timestamp":1742389920000,"open":291.399,"high":291.446,"low":291.222,"close":291.222,"volume":0.5400000214576721},{"timestamp":1742389980000,"open":291.243,"high":291.37,"low":291.146,"close":291.361,"volume":0.3240000009536743},{"timestamp":1742390040000,"open":291.455,"high":291.455,"low":291.331,"close":291.358,"volume":0.25200000405311584},{"timestamp":1742390100000,"open":291.464,"high":291.464,"low":291.034,"close":291.119,"volume":0.6119999885559082},{"timestamp":1742390160000,"open":291.052,"high":291.234,"low":291.037,"close":291.234,"volume":0.16200000047683716},{"timestamp":1742390220000,"open":291.146,"high":291.267,"low":291.025,"close":291.225,"volume":0.3059999942779541},{"timestamp":1742390280000,"open":291.167,"high":291.228,"low":291.025,"close":291.064,"volume":0.1979999989271164},{"timestamp":1742390340000,"open":291.143,"high":291.299,"low":291.022,"close":291.022,"volume":0.296999990940094},{"timestamp":1742390400000,"open":291.17,"high":291.17,"low":290.822,"close":290.822,"volume":0.36000001430511475},{"timestamp":1742390460000,"open":290.922,"high":290.973,"low":290.728,"close":290.728,"volume":0.4410000145435333},{"timestamp":1742390520000,"open":290.837,"high":290.958,"low":290.719,"close":290.873,"volume":0.4050000011920929},{"timestamp":1742390580000,"open":290.964,"high":291.17,"low":290.843,"close":290.952,"volume":0.5040000081062317},{"timestamp":1742390640000,"open":291.064,"high":291.064,"low":290.849,"close":290.934,"volume":0.26100000739097595},{"timestamp":1742390700000,"open":290.837,"high":290.964,"low":290.825,"close":290.958,"volume":0.4050000011920929},{"timestamp":1742390760000,"open":290.843,"high":290.999,"low":290.822,"close":290.97,"volume":0.23399999737739563},{"timestamp":1742390820000,"open":291.061,"high":291.264,"low":290.825,"close":291.134,"volume":0.6209999918937683},{"timestamp":1742390880000,"open":291.164,"high":291.37,"low":291.049,"close":291.122,"volume":0.6840000152587891},{"timestamp":1742390940000,"open":291.064,"high":291.273,"low":290.925,"close":291.125,"volume":0.5849999785423279},{"timestamp":1742391000000,"open":291.24,"high":291.499,"low":291.022,"close":291.022,"volume":0.972000002861023},{"timestamp":1742391060000,"open":291.161,"high":291.399,"low":290.922,"close":291.028,"volume":1.0260000228881836},{"timestamp":1742391120000,"open":291.099,"high":291.473,"low":290.725,"close":291.358,"volume":0.9990000128746033},{"timestamp":1742391180000,"open":291.252,"high":291.567,"low":291.225,"close":291.422,"volume":0.7649999856948853},{"timestamp":1742391240000,"open":291.346,"high":291.599,"low":291.219,"close":291.599,"volume":0.9449999928474426},{"timestamp":1742391300000,"open":291.555,"high":291.573,"low":291.222,"close":291.222,"volume":0.828000009059906},{"timestamp":1742391360000,"open":291.231,"high":291.34,"low":290.637,"close":290.74,"volume":0.9629999995231628},{"timestamp":1742391420000,"open":290.837,"high":290.855,"low":290.519,"close":290.555,"volume":1.2419999837875366},{"timestamp":1742391480000,"open":290.634,"high":291.07,"low":290.519,"close":290.958,"volume":1.0260000228881836},{"timestamp":1742391540000,"open":290.852,"high":290.958,"low":290.725,"close":290.87,"volume":0.6209999918937683},{"timestamp":1742391600000,"open":290.737,"high":290.964,"low":290.634,"close":290.852,"volume":0.8009999990463257},{"timestamp":1742391660000,"open":290.752,"high":290.84,"low":290.525,"close":290.525,"volume":0.9539999961853027},{"timestamp":1742391720000,"open":290.664,"high":290.667,"low":290.422,"close":290.543,"volume":0.972000002861023},{"timestamp":1742391780000,"open":290.625,"high":290.664,"low":290.419,"close":290.499,"volume":0.7559999823570251},{"timestamp":1742391840000,"open":290.599,"high":290.77,"low":290.419,"close":290.725,"volume":0.6480000019073486},{"timestamp":1742391900000,"open":290.619,"high":291.037,"low":290.546,"close":290.628,"volume":0.9359999895095825},{"timestamp":1742391960000,"open":290.755,"high":291.167,"low":290.737,"close":291.07,"volume":1.3860000371932983},{"timestamp":1742392020000,"open":290.949,"high":291.158,"low":290.928,"close":290.97,"volume":0.8460000157356262},{"timestamp":1742392080000,"open":291.073,"high":291.17,"low":290.731,"close":290.973,"volume":1.1970000267028809},{"timestamp":1742392140000,"open":290.852,"high":290.973,"low":290.531,"close":290.652,"volume":0.7739999890327454},{"timestamp":1742392200000,"open":290.767,"high":290.799,"low":290.555,"close":290.658,"volume":0.34200000762939453},{"timestamp":1742392260000,"open":290.619,"high":290.87,"low":290.531,"close":290.849,"volume":0.8370000123977661},{"timestamp":1742392320000,"open":290.731,"high":290.873,"low":290.534,"close":290.873,"volume":1.0080000162124634},{"timestamp":1742392380000,"open":290.746,"high":290.858,"low":290.619,"close":290.758,"volume":0.5759999752044678},{"timestamp":1742392440000,"open":290.622,"high":290.899,"low":290.622,"close":290.752,"volume":0.8100000023841858},{"timestamp":1742392500000,"open":290.831,"high":290.899,"low":290.531,"close":290.728,"volume":1.0080000162124634},{"timestamp":1742392560000,"open":290.819,"high":291.119,"low":290.725,"close":291.052,"volume":0.6029999852180481},{"timestamp":1742392620000,"open":290.919,"high":291.164,"low":290.919,"close":291.055,"volume":0.746999979019165},{"timestamp":1742392680000,"open":291.019,"high":291.499,"low":291.019,"close":291.237,"volume":0.7829999923706055},{"timestamp":1742392740000,"open":291.337,"high":291.349,"low":290.949,"close":291.064,"volume":0.8820000290870667},{"timestamp":1742392800000,"open":290.931,"high":291.37,"low":290.819,"close":291.237,"volume":0.9179999828338623},{"timestamp":1742392860000,"open":291.27,"high":291.543,"low":291.134,"close":291.373,"volume":0.6299999952316284},{"timestamp":1742392920000,"open":291.443,"high":291.767,"low":291.443,"close":291.74,"volume":0.5220000147819519},{"timestamp":1742392980000,"open":291.699,"high":291.828,"low":291.519,"close":291.661,"volume":0.9539999961853027},{"timestamp":1742393040000,"open":291.628,"high":291.873,"low":291.622,"close":291.843,"volume":0.746999979019165},{"timestamp":1742393100000,"open":291.755,"high":292.099,"low":291.634,"close":291.934,"volume":1.034999966621399},{"timestamp":1742393160000,"open":292.058,"high":292.261,"low":291.928,"close":292.14,"volume":0.7739999890327454},{"timestamp":1742393220000,"open":292.255,"high":292.573,"low":292.219,"close":292.352,"volume":1.1610000133514404},{"timestamp":1742393280000,"open":292.434,"high":292.467,"low":292.119,"close":292.325,"volume":1.1160000562667847},{"timestamp":1742393340000,"open":292.499,"high":292.499,"low":292.225,"close":292.225,"volume":0.675000011920929},{"timestamp":1742393400000,"open":292.355,"high":292.699,"low":292.24,"close":292.599,"volume":0.6389999985694885},{"timestamp":1742393460000,"open":292.649,"high":293.173,"low":292.637,"close":293.067,"volume":0.972000002861023},{"timestamp":1742393520000,"open":293.131,"high":293.167,"low":292.919,"close":293.043,"volume":1.0080000162124634},{"timestamp":1742393580000,"open":292.958,"high":293.167,"low":292.919,"close":293.07,"volume":0.7200000286102295},{"timestamp":1742393640000,"open":292.999,"high":293.067,"low":292.625,"close":292.625,"volume":0.9810000061988831},{"timestamp":1742393700000,"open":292.673,"high":292.849,"low":292.525,"close":292.628,"volume":0.8730000257492065},{"timestamp":1742393760000,"open":292.743,"high":292.773,"low":292.622,"close":292.622,"volume":0.4860000014305115},{"timestamp":1742393820000,"open":292.728,"high":292.799,"low":292.622,"close":292.731,"volume":0.45899999141693115},{"timestamp":1742393880000,"open":292.673,"high":292.864,"low":292.619,"close":292.722,"volume":0.4950000047683716},{"timestamp":1742393940000,"open":292.646,"high":292.922,"low":292.546,"close":292.919,"volume":0.531000018119812},{"timestamp":1742394000000,"open":292.831,"high":293.055,"low":292.655,"close":293.022,"volume":0.5580000281333923},{"timestamp":1742394060000,"open":292.919,"high":292.964,"low":292.625,"close":292.931,"volume":0.8640000224113464},{"timestamp":1742394120000,"open":292.831,"high":293.264,"low":292.831,"close":293.264,"volume":0.5580000281333923},{"timestamp":1742394180000,"open":293.173,"high":293.246,"low":293.022,"close":293.173,"volume":0.46799999475479126},{"timestamp":1742394240000,"open":293.037,"high":293.261,"low":293.019,"close":293.137,"volume":0.7649999856948853},{"timestamp":1742394300000,"open":293.049,"high":293.125,"low":292.819,"close":293.058,"volume":1.0709999799728394},{"timestamp":1742394360000,"open":292.946,"high":293.161,"low":292.931,"close":293.152,"volume":0.5130000114440918},{"timestamp":1742394420000,"open":293.04,"high":293.273,"low":292.919,"close":293.17,"volume":0.8190000057220459},{"timestamp":1742394480000,"open":293.025,"high":293.299,"low":293.025,"close":293.131,"volume":0.5849999785423279},{"timestamp":1742394540000,"open":293.234,"high":293.264,"low":293.019,"close":293.122,"volume":0.414000004529953},{"timestamp":1742394600000,"open":293.061,"high":293.264,"low":293.019,"close":293.134,"volume":0.6570000052452087},{"timestamp":1742394660000,"open":293.037,"high":293.199,"low":293.019,"close":293.164,"volume":0.7919999957084656},{"timestamp":1742394720000,"open":293.031,"high":293.264,"low":292.728,"close":293.146,"volume":0.9179999828338623},{"timestamp":1742394780000,"open":293.058,"high":293.173,"low":292.919,"close":293.034,"volume":0.9629999995231628},{"timestamp":1742394840000,"open":292.925,"high":293.061,"low":292.719,"close":292.855,"volume":0.8009999990463257},{"timestamp":1742394900000,"open":292.828,"high":293.049,"low":292.819,"close":292.973,"volume":0.7110000252723694},{"timestamp":1742394960000,"open":292.867,"high":293.164,"low":292.828,"close":293.061,"volume":0.675000011920929},{"timestamp":1742395020000,"open":293.155,"high":293.499,"low":293.025,"close":293.355,"volume":0.6660000085830688},{"timestamp":1742395080000,"open":293.358,"high":293.57,"low":292.964,"close":293.031,"volume":1.1610000133514404},{"timestamp":1742395140000,"open":293.022,"high":293.046,"low":292.619,"close":292.734,"volume":0.7739999890327454},{"timestamp":1742395200000,"open":292.761,"high":292.955,"low":292.722,"close":292.87,"volume":0.5580000281333923},{"timestamp":1742395260000,"open":292.949,"high":293.267,"low":292.819,"close":292.828,"volume":0.7200000286102295},{"timestamp":1742395320000,"open":292.958,"high":293.199,"low":292.819,"close":293.149,"volume":1.0260000228881836},{"timestamp":1742395380000,"open":293.052,"high":293.57,"low":293.049,"close":293.419,"volume":0.9359999895095825},{"timestamp":1742395440000,"open":293.34,"high":293.531,"low":293.331,"close":293.437,"volume":0.6119999885559082},{"timestamp":1742395500000,"open":293.54,"high":293.54,"low":293.219,"close":293.44,"volume":0.890999972820282},{"timestamp":1742395560000,"open":293.537,"high":293.699,"low":293.319,"close":293.567,"volume":0.890999972820282},{"timestamp":1742395620000,"open":293.631,"high":293.752,"low":293.522,"close":293.567,"volume":0.8370000123977661},{"timestamp":1742395680000,"open":293.628,"high":293.699,"low":293.328,"close":293.519,"volume":0.6840000152587891},{"timestamp":1742395740000,"open":293.422,"high":293.773,"low":293.422,"close":293.661,"volume":0.7020000219345093},{"timestamp":1742395800000,"open":293.525,"high":293.964,"low":293.422,"close":293.937,"volume":0.6389999985694885},{"timestamp":1742395860000,"open":293.94,"high":293.973,"low":293.631,"close":293.819,"volume":0.8009999990463257},{"timestamp":1742395920000,"open":293.755,"high":293.87,"low":293.349,"close":293.422,"volume":0.8370000123977661},{"timestamp":1742395980000,"open":293.434,"high":293.937,"low":293.346,"close":293.873,"volume":0.5040000081062317},{"timestamp":1742396040000,"open":293.928,"high":294.17,"low":293.722,"close":293.87,"volume":1.187999963760376},{"timestamp":1742396100000,"open":293.734,"high":293.899,"low":293.719,"close":293.864,"volume":0.5400000214576721},{"timestamp":1742396160000,"open":293.767,"high":293.999,"low":293.767,"close":293.822,"volume":0.5580000281333923},{"timestamp":1742396220000,"open":293.919,"high":294.252,"low":293.822,"close":294.146,"volume":0.8009999990463257},{"timestamp":1742396280000,"open":294.073,"high":294.249,"low":294.022,"close":294.052,"volume":0.531000018119812},{"timestamp":1742396340000,"open":294.134,"high":294.17,"low":293.619,"close":293.758,"volume":0.8100000023841858},{"timestamp":1742396400000,"open":293.661,"high":293.773,"low":293.519,"close":293.625,"volume":0.890999972820282},{"timestamp":1742396460000,"open":293.699,"high":293.699,"low":293.225,"close":293.231,"volume":0.7110000252723694},{"timestamp":1742396520000,"open":293.37,"high":293.37,"low":293.019,"close":293.07,"volume":0.7649999856948853},{"timestamp":1742396580000,"open":293.122,"high":293.134,"low":292.931,"close":292.999,"volume":0.5220000147819519},{"timestamp":1742396640000,"open":293.055,"high":293.373,"low":292.922,"close":293.234,"volume":0.6299999952316284},{"timestamp":1742396700000,"open":293.222,"high":293.437,"low":293.119,"close":293.319,"volume":0.7739999890327454},{"timestamp":1742396760000,"open":293.352,"high":293.373,"low":293.119,"close":293.252,"volume":0.5759999752044678},{"timestamp":1742396820000,"open":293.328,"high":293.743,"low":293.219,"close":293.743,"volume":0.828000009059906},{"timestamp":1742396880000,"open":293.67,"high":293.873,"low":293.619,"close":293.649,"volume":0.7829999923706055},{"timestamp":1742396940000,"open":293.731,"high":294.249,"low":293.622,"close":294.219,"volume":1.1519999504089355},{"timestamp":1742397000000,"open":294.199,"high":295.058,"low":294.128,"close":294.737,"volume":1.3140000104904175},{"timestamp":1742397060000,"open":294.655,"high":294.964,"low":294.434,"close":294.522,"volume":1.034999966621399},{"timestamp":1742397120000,"open":294.667,"high":294.873,"low":294.561,"close":294.852,"volume":0.5220000147819519},{"timestamp":1742397180000,"open":294.919,"high":294.999,"low":294.558,"close":294.57,"volume":1.125},{"timestamp":1742397240000,"open":294.673,"high":294.673,"low":294.228,"close":294.449,"volume":0.6299999952316284},{"timestamp":1742397300000,"open":294.399,"high":294.543,"low":294.322,"close":294.328,"volume":0.6660000085830688},{"timestamp":1742397360000,"open":294.255,"high":294.573,"low":294.167,"close":294.443,"volume":0.9269999861717224},{"timestamp":1742397420000,"open":294.546,"high":294.555,"low":294.319,"close":294.428,"volume":0.6299999952316284},{"timestamp":1742397480000,"open":294.534,"high":294.673,"low":294.425,"close":294.643,"volume":1.0709999799728394},{"timestamp":1742397540000,"open":294.655,"high":294.67,"low":294.428,"close":294.643,"volume":0.9179999828338623},{"timestamp":1742397600000,"open":294.558,"high":294.899,"low":294.519,"close":294.899,"volume":0.3240000009536743},{"timestamp":1742397660000,"open":294.937,"high":294.955,"low":294.837,"close":294.84,"volume":0.27000001072883606},{"timestamp":1742397720000,"open":294.999,"high":294.999,"low":294.728,"close":294.873,"volume":0.7020000219345093},{"timestamp":1742397780000,"open":294.719,"high":295.267,"low":294.719,"close":295.152,"volume":0.9449999928474426},{"timestamp":1742397840000,"open":295.255,"high":295.264,"low":294.637,"close":294.961,"volume":0.6840000152587891},{"timestamp":1742397900000,"open":294.822,"high":294.964,"low":294.719,"close":294.937,"volume":0.414000004529953},{"timestamp":1742397960000,"open":294.864,"high":294.999,"low":294.731,"close":294.752,"volume":0.44999998807907104},{"timestamp":1742398020000,"open":294.855,"high":294.973,"low":294.628,"close":294.799,"volume":0.7739999890327454},{"timestamp":1742398080000,"open":294.728,"high":294.799,"low":294.622,"close":294.734,"volume":0.5130000114440918},{"timestamp":1742398140000,"open":294.746,"high":294.749,"low":294.519,"close":294.54,"volume":0.5669999718666077},{"timestamp":1742398200000,"open":294.631,"high":294.761,"low":294.519,"close":294.625,"volume":0.6840000152587891},{"timestamp":1742398260000,"open":294.643,"high":294.973,"low":294.537,"close":294.922,"volume":0.8820000290870667},{"timestamp":1742398320000,"open":294.846,"high":295.058,"low":294.831,"close":294.973,"volume":0.26100000739097595},{"timestamp":1742398380000,"open":295.034,"high":295.273,"low":294.943,"close":295.24,"volume":0.4860000014305115},{"timestamp":1742398440000,"open":295.164,"high":295.199,"low":295.019,"close":295.04,"volume":0.5759999752044678},{"timestamp":1742398500000,"open":295.128,"high":295.358,"low":295.022,"close":295.24,"volume":0.4860000014305115},{"timestamp":1742398560000,"open":295.143,"high":295.373,"low":295.028,"close":295.264,"volume":0.6480000019073486},{"timestamp":1742398620000,"open":295.364,"high":295.367,"low":295.149,"close":295.346,"volume":0.35100001096725464},{"timestamp":1742398680000,"open":295.249,"high":295.455,"low":295.228,"close":295.346,"volume":0.7200000286102295},{"timestamp":1742398740000,"open":295.328,"high":295.34,"low":295.019,"close":295.049,"volume":0.5220000147819519},{"timestamp":1742398800000,"open":295.131,"high":295.399,"low":295.019,"close":295.134,"volume":0.5759999752044678},{"timestamp":1742398860000,"open":295.24,"high":295.273,"low":294.925,"close":295.267,"volume":0.9629999995231628},{"timestamp":1742398920000,"open":295.161,"high":295.561,"low":295.025,"close":295.419,"volume":0.7289999723434448},{"timestamp":1742398980000,"open":295.522,"high":295.522,"low":295.319,"close":295.464,"volume":0.6840000152587891},{"timestamp":1742399040000,"open":295.364,"high":295.573,"low":295.019,"close":295.237,"volume":0.593999981880188},{"timestamp":1742399100000,"open":295.128,"high":295.367,"low":295.128,"close":295.264,"volume":0.5580000281333923},{"timestamp":1742399160000,"open":295.34,"high":295.499,"low":295.225,"close":295.425,"volume":0.5400000214576721},{"timestamp":1742399220000,"open":295.322,"high":295.434,"low":295.322,"close":295.434,"volume":0.07199999690055847},{"timestamp":1742399280000,"open":295.325,"high":295.534,"low":295.222,"close":295.27,"volume":0.6299999952316284},{"timestamp":1742399340000,"open":295.319,"high":295.873,"low":295.228,"close":295.873,"volume":0.972000002861023},{"timestamp":1742399400000,"open":295.737,"high":296.043,"low":295.722,"close":296.043,"volume":0.47699999809265137},{"timestamp":1742399460000,"open":296.031,"high":296.164,"low":295.925,"close":296.025,"volume":0.3779999911785126},{"timestamp":1742399520000,"open":295.97,"high":296.361,"low":295.919,"close":296.043,"volume":0.8100000023841858},{"timestamp":1742399580000,"open":296.167,"high":296.199,"low":295.919,"close":296.125,"volume":0.6029999852180481},{"timestamp":1742399640000,"open":296.022,"high":296.261,"low":295.928,"close":296.025,"volume":0.7739999890327454},{"timestamp":1742399700000,"open":295.937,"high":296.299,"low":295.828,"close":296.058,"volume":0.828000009059906},{"timestamp":1742399760000,"open":296.173,"high":296.299,"low":296.019,"close":296.173,"volume":0.7379999756813049},{"timestamp":1742399820000,"open":296.099,"high":296.164,"low":295.922,"close":296.143,"volume":0.8190000057220459},{"timestamp":1742399880000,"open":296.04,"high":296.27,"low":295.899,"close":295.958,"volume":0.828000009059906},{"timestamp":1742399940000,"open":295.928,"high":295.967,"low":295.719,"close":295.858,"volume":0.5400000214576721},{"timestamp":1742400000000,"open":295.855,"high":296.267,"low":295.74,"close":296.049,"volume":1.0529999732971191},{"timestamp":1742400060000,"open":296.146,"high":296.173,"low":295.922,"close":296.067,"volume":0.8640000224113464},{"timestamp":1742400120000,"open":296.122,"high":296.199,"low":296.019,"close":296.019,"volume":0.5130000114440918},{"timestamp":1742400180000,"open":296.152,"high":296.273,"low":296.022,"close":296.155,"volume":0.8190000057220459},{"timestamp":1742400240000,"open":296.043,"high":296.27,"low":296.019,"close":296.152,"volume":0.6299999952316284},{"timestamp":1742400300000,"open":296.034,"high":296.173,"low":296.022,"close":296.152,"volume":0.36000001430511475},{"timestamp":1742400360000,"open":296.019,"high":296.267,"low":296.019,"close":296.131,"volume":0.7110000252723694},{"timestamp":1742400420000,"open":296.052,"high":296.799,"low":296.04,"close":296.649,"volume":0.9629999995231628},{"timestamp":1742400480000,"open":296.722,"high":296.773,"low":296.619,"close":296.719,"volume":0.9900000095367432},{"timestamp":1742400540000,"open":296.628,"high":296.764,"low":296.422,"close":296.519,"volume":0.7739999890327454},{"timestamp":1742400600000,"open":296.667,"high":296.67,"low":296.322,"close":296.443,"volume":0.890999972820282},{"timestamp":1742400660000,"open":296.352,"high":296.599,"low":296.322,"close":296.467,"volume":0.7379999756813049},{"timestamp":1742400720000,"open":296.355,"high":296.519,"low":296.325,"close":296.367,"volume":0.531000018119812},{"timestamp":1742400780000,"open":296.452,"high":296.54,"low":296.222,"close":296.343,"volume":0.9179999828338623},{"timestamp":1742400840000,"open":296.231,"high":296.599,"low":296.231,"close":296.44,"volume":0.8370000123977661},{"timestamp":1742400900000,"open":296.343,"high":296.599,"low":296.319,"close":296.37,"volume":0.7289999723434448},{"timestamp":1742400960000,"open":296.461,"high":296.673,"low":296.222,"close":296.222,"volume":0.9089999794960022},{"timestamp":1742401020000,"open":296.173,"high":296.473,"low":296.158,"close":296.349,"volume":0.8999999761581421},{"timestamp":1742401080000,"open":296.464,"high":296.464,"low":296.034,"close":296.164,"volume":0.7200000286102295},{"timestamp":1742401140000,"open":296.019,"high":296.455,"low":296.019,"close":296.249,"volume":0.8460000157356262},{"timestamp":1742401200000,"open":296.328,"high":296.37,"low":296.219,"close":296.273,"volume":0.5220000147819519},{"timestamp":1742401260000,"open":296.37,"high":296.458,"low":296.222,"close":296.222,"volume":0.4320000112056732},{"timestamp":1742401320000,"open":296.331,"high":296.549,"low":296.222,"close":296.461,"volume":0.3059999942779541},{"timestamp":1742401380000,"open":296.455,"high":296.599,"low":296.322,"close":296.325,"volume":0.5580000281333923},{"timestamp":1742401440000,"open":296.419,"high":296.473,"low":296.225,"close":296.399,"volume":0.7919999957084656},{"timestamp":1742401500000,"open":296.249,"high":296.646,"low":296.219,"close":296.552,"volume":0.7829999923706055},{"timestamp":1742401560000,"open":296.64,"high":296.652,"low":296.322,"close":296.367,"volume":0.6840000152587891},{"timestamp":1742401620000,"open":296.434,"high":296.47,"low":296.119,"close":296.125,"volume":0.5759999752044678},{"timestamp":1742401680000,"open":296.125,"high":296.525,"low":296.022,"close":296.419,"volume":0.7379999756813049},{"timestamp":1742401740000,"open":296.358,"high":296.47,"low":296.022,"close":296.099,"volume":0.8820000290870667}]