[{"timestamp":1742371200000,"open":308.036,"high":308.074,"low":307.605,"close":307.879,"volume":0.7680000066757202},{"timestamp":1742371260000,"open":307.865,"high":308.68,"low":307.865,"close":308.579,"volume":0.5400000214576721},{"timestamp":1742371320000,"open":308.567,"high":309.124,"low":308.567,"close":308.986,"volume":0.5040000081062317},{"timestamp":1742371380000,"open":308.983,"high":309.199,"low":308.667,"close":308.668,"volume":0.8399999737739563},{"timestamp":1742371440000,"open":308.621,"high":308.686,"low":308.408,"close":308.567,"volume":0.9599999785423279},{"timestamp":1742371500000,"open":308.58,"high":308.677,"low":308.405,"close":308.615,"volume":0.7146000266075134},{"timestamp":1742371560000,"open":308.599,"high":308.849,"low":308.539,"close":308.683,"volume":0.9136800169944763},{"timestamp":1742371620000,"open":308.627,"high":308.949,"low":308.567,"close":308.779,"volume":0.77183997631073},{"timestamp":1742371680000,"open":308.764,"high":309.027,"low":308.549,"close":308.636,"volume":0.6086400151252747},{"timestamp":1742371740000,"open":308.599,"high":308.789,"low":308.565,"close":308.708,"volume":0.5167999863624573},{"timestamp":1742371800000,"open":308.773,"high":308.818,"low":308.514,"close":308.629,"volume":0.8716400265693665},{"timestamp":1742371860000,"open":308.608,"high":308.799,"low":308.53,"close":308.767,"volume":0.6664000153541565},{"timestamp":1742371920000,"open":308.777,"high":308.915,"low":308.714,"close":308.789,"volume":0.6890000104904175},{"timestamp":1742371980000,"open":308.705,"high":308.868,"low":308.683,"close":308.78,"volume":0.5678399801254272},{"timestamp":1742372040000,"open":308.83,"high":308.97,"low":308.705,"close":308.97,"volume":0.4389199912548065},{"timestamp":1742372100000,"open":309.033,"high":309.199,"low":308.964,"close":309.123,"volume":0.6914799809455872},{"timestamp":1742372160000,"open":309.124,"high":309.124,"low":308.811,"close":308.915,"volume":0.5994399785995483},{"timestamp":1742372220000,"open":308.873,"high":308.986,"low":308.829,"close":308.88,"volume":0.4896000027656555},{"timestamp":1742372280000,"open":308.827,"high":308.899,"low":308.667,"close":308.749,"volume":0.21299999952316284},{"timestamp":1742372340000,"open":308.733,"high":308.889,"low":308.661,"close":308.815,"volume":0.4182400107383728},{"timestamp":1742372400000,"open":308.821,"high":308.933,"low":308.805,"close":308.833,"volume":0.42072001099586487},{"timestamp":1742372460000,"open":308.779,"high":308.899,"low":308.658,"close":308.729,"volume":0.4862399995326996},{"timestamp":1742372520000,"open":308.771,"high":308.839,"low":308.567,"close":308.62,"volume":0.5814399719238281},{"timestamp":1742372580000,"open":308.677,"high":308.777,"low":308.621,"close":308.777,"volume":0.6404399871826172},{"timestamp":1742372640000,"open":308.78,"high":308.789,"low":308.72,"close":308.789,"volume":0.2856000065803528},{"timestamp":1742372700000,"open":308.836,"high":308.899,"low":308.805,"close":308.805,"volume":0.21423999965190887},{"timestamp":1742372760000,"open":308.817,"high":309.149,"low":308.817,"close":309.014,"volume":0.24480000138282776},{"timestamp":1742372820000,"open":308.967,"high":309.133,"low":308.967,"close":309.03,"volume":0.46239998936653137},{"timestamp":1742372880000,"open":308.979,"high":309.199,"low":308.979,"close":309.114,"volume":0.46487998962402344},{"timestamp":1742372940000,"open":309.126,"high":309.549,"low":309.061,"close":309.539,"volume":0.7310400009155273},{"timestamp":1742373000000,"open":309.505,"high":310.068,"low":309.505,"close":309.617,"volume":0.5167999863624573},{"timestamp":1742373060000,"open":309.62,"high":309.799,"low":309.605,"close":309.761,"volume":0.5996400117874146},{"timestamp":1742373120000,"open":309.821,"high":310.07,"low":309.821,"close":309.968,"volume":0.3548400104045868},{"timestamp":1742373180000,"open":310.014,"high":310.473,"low":309.965,"close":310.473,"volume":0.6255999803543091},{"timestamp":1742373240000,"open":310.48,"high":310.939,"low":310.465,"close":310.939,"volume":0.39103999733924866},{"timestamp":1742373300000,"open":310.923,"high":311.399,"low":310.923,"close":311.329,"volume":0.7232800126075745},{"timestamp":1742373360000,"open":311.314,"high":311.436,"low":311.161,"close":311.233,"volume":0.6664000153541565},{"timestamp":1742373420000,"open":311.223,"high":311.38,"low":311.221,"close":311.349,"volume":0.5044400095939636},{"timestamp":1742373480000,"open":311.329,"high":311.449,"low":311.22,"close":311.365,"volume":0.5996400117874146},{"timestamp":1742373540000,"open":311.439,"high":311.439,"low":311.211,"close":311.217,"volume":0.4228399991989136},{"timestamp":1742373600000,"open":311.268,"high":311.339,"low":310.811,"close":310.818,"volume":0.7174400091171265},{"timestamp":1742373660000,"open":310.855,"high":310.949,"low":310.827,"close":310.876,"volume":0.3774400055408478},{"timestamp":1742373720000,"open":310.815,"high":310.883,"low":310.408,"close":310.468,"volume":0.667639970779419},{"timestamp":1742373780000,"open":310.464,"high":310.583,"low":310.405,"close":310.486,"volume":0.5192800164222717},{"timestamp":1742373840000,"open":310.418,"high":310.489,"low":310.255,"close":310.321,"volume":0.5134400129318237},{"timestamp":1742373900000,"open":310.274,"high":310.326,"low":310.164,"close":310.218,"volume":0.3400000035762787},{"timestamp":1742373960000,"open":310.249,"high":310.558,"low":310.205,"close":310.526,"volume":0.29919999837875366},{"timestamp":1742374020000,"open":310.518,"high":310.589,"low":310.415,"close":310.523,"volume":0.5588399767875671},{"timestamp":1742374080000,"open":310.515,"high":310.579,"low":310.408,"close":310.411,"volume":0.4092400074005127},{"timestamp":1742374140000,"open":310.486,"high":310.574,"low":310.414,"close":310.561,"volume":0.1632000058889389},{"timestamp":1742374200000,"open":310.505,"high":310.789,"low":310.505,"close":310.736,"volume":0.23119999468326569},{"timestamp":1742374260000,"open":310.708,"high":310.936,"low":310.708,"close":310.839,"volume":0.3400000035762787},{"timestamp":1742374320000,"open":310.889,"high":310.889,"low":310.655,"close":310.739,"volume":0.5212000012397766},{"timestamp":1742374380000,"open":310.771,"high":310.829,"low":310.623,"close":310.636,"volume":0.29919999837875366},{"timestamp":1742374440000,"open":310.683,"high":310.815,"low":310.617,"close":310.773,"volume":0.14959999918937683},{"timestamp":1742374500000,"open":310.82,"high":310.999,"low":310.755,"close":310.839,"volume":0.46239998936653137},{"timestamp":1742374560000,"open":310.83,"high":310.871,"low":310.605,"close":310.714,"volume":0.5452399849891663},{"timestamp":1742374620000,"open":310.679,"high":310.789,"low":310.608,"close":310.608,"volume":0.3808000087738037},{"timestamp":1742374680000,"open":310.627,"high":310.73,"low":310.517,"close":310.665,"volume":0.29583999514579773},{"timestamp":1742374740000,"open":310.739,"high":310.78,"low":310.614,"close":310.649,"volume":0.2856000065803528},{"timestamp":1742374800000,"open":310.621,"high":310.677,"low":310.468,"close":310.521,"volume":0.46239998936653137},{"timestamp":1742374860000,"open":310.564,"high":310.774,"low":310.52,"close":310.621,"volume":0.3412399888038635},{"timestamp":1742374920000,"open":310.605,"high":310.624,"low":310.508,"close":310.558,"volume":0.35923999547958374},{"timestamp":1742374980000,"open":310.567,"high":310.839,"low":310.567,"close":310.761,"volume":0.39879998564720154},{"timestamp":1742375040000,"open":310.83,"high":310.886,"low":310.72,"close":310.736,"volume":0.3625999987125397},{"timestamp":1742375100000,"open":310.726,"high":310.818,"low":310.615,"close":310.814,"volume":0.31404000520706177},{"timestamp":1742375160000,"open":310.87,"high":311.014,"low":310.868,"close":310.868,"volume":0.31068000197410583},{"timestamp":1742375220000,"open":310.93,"high":311.136,"low":310.821,"close":311.071,"volume":0.43643999099731445},{"timestamp":1742375280000,"open":311.058,"high":311.205,"low":311.058,"close":311.139,"volume":0.1372399926185608},{"timestamp":1742375340000,"open":311.158,"high":311.33,"low":311.105,"close":311.33,"volume":0.3638400137424469},{"timestamp":1742375400000,"open":311.389,"high":311.421,"low":311.017,"close":311.071,"volume":0.23119999468326569},{"timestamp":1742375460000,"open":311.014,"high":311.089,"low":310.558,"close":310.629,"volume":0.3944000005722046},{"timestamp":1742375520000,"open":310.629,"high":310.649,"low":310.315,"close":310.439,"volume":0.4487999975681305},{"timestamp":1742375580000,"open":310.473,"high":310.627,"low":310.467,"close":310.576,"volume":0.4352000057697296},{"timestamp":1742375640000,"open":310.583,"high":310.583,"low":310.358,"close":310.414,"volume":0.35732001066207886},{"timestamp":1742375700000,"open":310.464,"high":310.58,"low":310.411,"close":310.58,"volume":0.35359999537467957},{"timestamp":1742375760000,"open":310.574,"high":310.639,"low":310.424,"close":310.424,"volume":0.4092400074005127},{"timestamp":1742375820000,"open":310.423,"high":310.608,"low":310.423,"close":310.608,"volume":0.2176000028848648},{"timestamp":1742375880000,"open":310.686,"high":310.686,"low":310.405,"close":310.473,"volume":0.47971999645233154},{"timestamp":1742375940000,"open":310.474,"high":310.539,"low":310.405,"close":310.458,"volume":0.40588000416755676},{"timestamp":1742376000000,"open":310.527,"high":310.673,"low":310.467,"close":310.567,"volume":0.44543999433517456},{"timestamp":1742376060000,"open":310.567,"high":310.576,"low":310.405,"close":310.555,"volume":0.4352000057697296},{"timestamp":1742376120000,"open":310.564,"high":310.826,"low":310.564,"close":310.623,"volume":0.23119999468326569},{"timestamp":1742376180000,"open":310.621,"high":310.686,"low":310.529,"close":310.614,"volume":0.35359999537467957},{"timestamp":1742376240000,"open":310.67,"high":310.826,"low":310.664,"close":310.826,"volume":0.33664000034332275},{"timestamp":1742376300000,"open":310.789,"high":310.899,"low":310.705,"close":310.864,"volume":0.5056800246238708},{"timestamp":1742376360000,"open":310.921,"high":310.929,"low":310.717,"close":310.771,"volume":0.3400000035762787},{"timestamp":1742376420000,"open":310.817,"high":311.024,"low":310.758,"close":310.97,"volume":0.29919999837875366},{"timestamp":1742376480000,"open":310.973,"high":311.074,"low":310.905,"close":311.021,"volume":0.35359999537467957},{"timestamp":1742376540000,"open":311.017,"high":311.127,"low":311.011,"close":311.127,"volume":0.1632000058889389},{"timestamp":1742376600000,"open":311.167,"high":311.167,"low":311.011,"close":311.074,"volume":0.31404000520706177},{"timestamp":1742376660000,"open":311.021,"high":311.18,"low":310.964,"close":311.124,"volume":0.3412399888038635},{"timestamp":1742376720000,"open":311.221,"high":311.468,"low":311.165,"close":311.468,"volume":0.5542399883270264},{"timestamp":1742376780000,"open":311.424,"high":311.483,"low":311.371,"close":311.371,"volume":0.17679999768733978},{"timestamp":1742376840000,"open":311.389,"high":311.426,"low":311.255,"close":311.305,"volume":0.42160001397132874},{"timestamp":1742376900000,"open":311.308,"high":311.574,"low":311.308,"close":311.536,"volume":0.4713999927043915},{"timestamp":1742376960000,"open":311.526,"high":311.533,"low":311.258,"close":311.277,"volume":0.4487999975681305},{"timestamp":1742377020000,"open":311.317,"high":311.58,"low":311.317,"close":311.57,"volume":0.25964000821113586},{"timestamp":1742377080000,"open":311.565,"high":311.699,"low":311.565,"close":311.63,"volume":0.2868399918079376},{"timestamp":1742377140000,"open":311.571,"high":311.586,"low":311.455,"close":311.515,"volume":0.2809999883174896},{"timestamp":1742377200000,"open":311.467,"high":311.679,"low":311.467,"close":311.671,"volume":0.3548400104045868},{"timestamp":1742377260000,"open":311.636,"high":311.658,"low":311.517,"close":311.62,"volume":0.30820000171661377},{"timestamp":1742377320000,"open":311.676,"high":311.789,"low":311.611,"close":311.677,"volume":0.31404000520706177},{"timestamp":1742377380000,"open":311.708,"high":311.799,"low":311.705,"close":311.799,"volume":0.3264000117778778},{"timestamp":1742377440000,"open":311.829,"high":311.829,"low":311.658,"close":311.686,"volume":0.31279999017715454},{"timestamp":1742377500000,"open":311.664,"high":311.764,"low":311.579,"close":311.726,"volume":0.3898000121116638},{"timestamp":1742377560000,"open":311.715,"high":311.989,"low":311.705,"close":311.964,"volume":0.5010799765586853},{"timestamp":1742377620000,"open":311.927,"high":312.039,"low":311.917,"close":312.026,"volume":0.5031999945640564},{"timestamp":1742377680000,"open":312.024,"high":312.074,"low":311.889,"close":312.017,"volume":0.3944000005722046},{"timestamp":1742377740000,"open":311.999,"high":312.199,"low":311.999,"close":312.105,"volume":0.25839999318122864},{"timestamp":1742377800000,"open":312.074,"high":312.074,"low":311.864,"close":311.874,"volume":0.262800008058548},{"timestamp":1742377860000,"open":311.915,"high":311.989,"low":311.817,"close":311.924,"volume":0.35359999537467957},{"timestamp":1742377920000,"open":311.87,"high":311.983,"low":311.867,"close":311.905,"volume":0.35359999537467957},{"timestamp":1742377980000,"open":311.915,"high":311.986,"low":311.82,"close":311.889,"volume":0.3944000005722046},{"timestamp":1742378040000,"open":311.818,"high":311.849,"low":311.755,"close":311.849,"volume":0.17803999781608582},{"timestamp":1742378100000,"open":311.767,"high":312.139,"low":311.767,"close":312.036,"volume":0.4713999927043915},{"timestamp":1742378160000,"open":312.014,"high":312.014,"low":311.861,"close":311.949,"volume":0.2176000028848648},{"timestamp":1742378220000,"open":311.926,"high":312.099,"low":311.818,"close":312.068,"volume":0.2868399918079376},{"timestamp":1742378280000,"open":312.079,"high":312.136,"low":312.055,"close":312.099,"volume":0.20399999618530273},{"timestamp":1742378340000,"open":312.076,"high":312.139,"low":312.055,"close":312.055,"volume":0.1632000058889389},{"timestamp":1742378400000,"open":312.08,"high":312.274,"low":312.08,"close":312.274,"volume":0.20399999618530273},{"timestamp":1742378460000,"open":312.333,"high":312.383,"low":312.261,"close":312.271,"volume":0.23683999478816986},{"timestamp":1742378520000,"open":312.271,"high":312.489,"low":312.258,"close":312.377,"volume":0.3638400137424469},{"timestamp":1742378580000,"open":312.449,"high":312.515,"low":312.405,"close":312.476,"volume":0.21884000301361084},{"timestamp":1742378640000,"open":312.476,"high":312.63,"low":312.467,"close":312.577,"volume":0.2064799964427948},{"timestamp":1742378700000,"open":312.576,"high":312.627,"low":312.514,"close":312.577,"volume":0.20523999631404877},{"timestamp":1742378760000,"open":312.558,"high":312.82,"low":312.558,"close":312.814,"volume":0.19040000438690186},{"timestamp":1742378820000,"open":312.833,"high":312.923,"low":312.764,"close":312.868,"volume":0.36844000220298767},{"timestamp":1742378880000,"open":312.827,"high":312.849,"low":312.715,"close":312.805,"volume":0.25964000821113586},{"timestamp":1742378940000,"open":312.761,"high":312.783,"low":312.72,"close":312.783,"volume":0.2460400015115738},{"timestamp":1742379000000,"open":312.821,"high":313.039,"low":312.814,"close":312.977,"volume":0.38203999400138855},{"timestamp":1742379060000,"open":312.968,"high":313.239,"low":312.958,"close":313.179,"volume":0.43643999099731445},{"timestamp":1742379120000,"open":313.236,"high":313.236,"low":312.87,"close":312.98,"volume":0.23119999468326569},{"timestamp":1742379180000,"open":312.955,"high":313.089,"low":312.955,"close":313.049,"volume":0.39563998579978943},{"timestamp":1742379240000,"open":313.067,"high":313.067,"low":312.958,"close":312.958,"volume":0.12240000069141388},{"timestamp":1742379300000,"open":312.964,"high":313.099,"low":312.964,"close":313.077,"volume":0.40799999237060547},{"timestamp":1742379360000,"open":313.115,"high":313.227,"low":313.005,"close":313.174,"volume":0.25839999318122864},{"timestamp":1742379420000,"open":313.167,"high":313.249,"low":313.055,"close":313.158,"volume":0.3944000005722046},{"timestamp":1742379480000,"open":313.208,"high":313.233,"low":313.061,"close":313.117,"volume":0.3400000035762787},{"timestamp":1742379540000,"open":313.177,"high":313.189,"low":313.005,"close":313.076,"volume":0.2460400015115738},{"timestamp":1742379600000,"open":313.136,"high":313.18,"low":313.033,"close":313.171,"volume":0.29919999837875366},{"timestamp":1742379660000,"open":313.17,"high":313.429,"low":313.155,"close":313.38,"volume":0.2856000065803528},{"timestamp":1742379720000,"open":313.424,"high":313.424,"low":313.317,"close":313.374,"volume":0.32763999700546265},{"timestamp":1742379780000,"open":313.439,"high":313.483,"low":313.317,"close":313.389,"volume":0.39563998579978943},{"timestamp":1742379840000,"open":313.327,"high":313.327,"low":313.155,"close":313.177,"volume":0.3808000087738037},{"timestamp":1742379900000,"open":313.164,"high":313.499,"low":313.164,"close":313.433,"volume":0.3548400104045868},{"timestamp":1742379960000,"open":313.458,"high":313.524,"low":313.186,"close":313.224,"volume":0.23119999468326569},{"timestamp":1742380020000,"open":313.205,"high":313.449,"low":313.205,"close":313.311,"volume":0.5270400047302246},{"timestamp":1742380080000,"open":313.326,"high":313.373,"low":313.255,"close":313.358,"volume":0.29919999837875366},{"timestamp":1742380140000,"open":313.38,"high":313.38,"low":313.221,"close":313.329,"volume":0.20399999618530273},{"timestamp":1742380200000,"open":313.258,"high":313.299,"low":313.055,"close":313.13,"volume":0.36719998717308044},{"timestamp":1742380260000,"open":313.18,"high":313.339,"low":313.008,"close":313.033,"volume":0.35359999537467957},{"timestamp":1742380320000,"open":313.058,"high":313.233,"low":313.011,"close":313.018,"volume":0.4034000039100647},{"timestamp":1742380380000,"open":312.968,"high":312.976,"low":312.776,"close":312.858,"volume":0.4092400074005127},{"timestamp":1742380440000,"open":312.868,"high":312.999,"low":312.811,"close":312.958,"volume":0.2868399918079376},{"timestamp":1742380500000,"open":313.018,"high":313.274,"low":313.017,"close":313.227,"volume":0.29919999837875366},{"timestamp":1742380560000,"open":313.218,"high":313.33,"low":313.211,"close":313.33,"volume":0.11779999732971191},{"timestamp":1742380620000,"open":313.33,"high":313.33,"low":313.068,"close":313.218,"volume":0.29919999837875366},{"timestamp":1742380680000,"open":313.189,"high":313.249,"low":313.111,"close":313.127,"volume":0.2720000147819519},{"timestamp":1742380740000,"open":313.168,"high":313.168,"low":312.964,"close":313.024,"volume":0.31068000197410583},{"timestamp":1742380800000,"open":313.029,"high":313.036,"low":312.858,"close":312.889,"volume":0.3400000035762787},{"timestamp":1742380860000,"open":312.861,"high":312.899,"low":312.677,"close":312.799,"volume":0.29919999837875366},{"timestamp":1742380920000,"open":312.758,"high":312.965,"low":312.758,"close":312.808,"volume":0.4772399961948395},{"timestamp":1742380980000,"open":312.808,"high":312.849,"low":312.717,"close":312.739,"volume":0.3353999853134155},{"timestamp":1742381040000,"open":312.73,"high":312.739,"low":312.605,"close":312.689,"volume":0.21884000301361084},{"timestamp":1742381100000,"open":312.68,"high":312.821,"low":312.677,"close":312.724,"volume":0.3400000035762787},{"timestamp":1742381160000,"open":312.758,"high":312.786,"low":312.639,"close":312.686,"volume":0.4713999927043915},{"timestamp":1742381220000,"open":312.63,"high":312.739,"low":312.617,"close":312.679,"volume":0.3806000053882599},{"timestamp":1742381280000,"open":312.667,"high":312.699,"low":312.423,"close":312.423,"volume":0.24480000138282776},{"timestamp":1742381340000,"open":312.486,"high":312.599,"low":312.405,"close":312.565,"volume":0.4896000027656555},{"timestamp":1742381400000,"open":312.574,"high":312.636,"low":312.517,"close":312.57,"volume":0.40799999237060547},{"timestamp":1742381460000,"open":312.623,"high":312.639,"low":312.405,"close":312.424,"volume":0.48500001430511475},{"timestamp":1742381520000,"open":312.455,"high":312.514,"low":312.327,"close":312.364,"volume":0.2856000065803528},{"timestamp":1742381580000,"open":312.408,"high":312.549,"low":312.358,"close":312.514,"volume":0.3539600074291229},{"timestamp":1742381640000,"open":312.536,"high":312.568,"low":312.468,"close":312.511,"volume":0.19939999282360077},{"timestamp":1742381700000,"open":312.477,"high":312.477,"low":312.355,"close":312.414,"volume":0.1632000058889389},{"timestamp":1742381760000,"open":312.424,"high":312.479,"low":312.327,"close":312.327,"volume":0.23119999468326569},{"timestamp":1742381820000,"open":312.339,"high":312.349,"low":312.286,"close":312.308,"volume":0.24480000138282776},{"timestamp":1742381880000,"open":312.355,"high":312.427,"low":312.277,"close":312.386,"volume":0.14959999918937683},{"timestamp":1742381940000,"open":312.308,"high":312.38,"low":312.261,"close":312.279,"volume":0.13600000739097595},{"timestamp":1742382000000,"open":312.28,"high":312.286,"low":312.22,"close":312.22,"volume":0.13600000739097595},{"timestamp":1742382060000,"open":312.279,"high":312.486,"low":312.221,"close":312.32,"volume":0.35023999214172363},{"timestamp":1742382120000,"open":312.258,"high":312.399,"low":312.258,"close":312.399,"volume":0.2176000028848648},{"timestamp":1742382180000,"open":312.408,"high":312.408,"low":312.321,"close":312.327,"volume":0.0544000007212162},{"timestamp":1742382240000,"open":312.33,"high":312.399,"low":312.315,"close":312.339,"volume":0.25839999318122864},{"timestamp":1742382300000,"open":312.333,"high":312.374,"low":312.314,"close":312.329,"volume":0.06800000369548798},{"timestamp":1742382360000,"open":312.38,"high":312.439,"low":312.336,"close":312.411,"volume":0.17803999781608582},{"timestamp":1742382420000,"open":312.439,"high":312.589,"low":312.439,"close":312.565,"volume":0.2460400015115738},{"timestamp":1742382480000,"open":312.539,"high":312.539,"low":312.424,"close":312.439,"volume":0.23119999468326569},{"timestamp":1742382540000,"open":312.483,"high":312.539,"low":312.417,"close":312.526,"volume":0.09520000219345093},{"timestamp":1742382600000,"open":312.523,"high":312.589,"low":312.52,"close":312.574,"volume":0.17679999768733978},{"timestamp":1742382660000,"open":312.561,"high":312.664,"low":312.561,"close":312.617,"volume":0.06800000369548798},{"timestamp":1742382720000,"open":312.624,"high":312.649,"low":312.465,"close":312.473,"volume":0.25380000472068787},{"timestamp":1742382780000,"open":312.468,"high":312.47,"low":312.415,"close":312.439,"volume":0.0544000007212162},{"timestamp":1742382840000,"open":312.458,"high":312.536,"low":312.408,"close":312.508,"volume":0.20523999631404877},{"timestamp":1742382900000,"open":312.476,"high":312.53,"low":312.429,"close":312.429,"volume":0.19040000438690186},{"timestamp":1742382960000,"open":312.426,"high":312.439,"low":312.155,"close":312.165,"volume":0.2946000099182129},{"timestamp":1742383020000,"open":312.165,"high":312.239,"low":312.105,"close":312.105,"volume":0.35359999537467957},{"timestamp":1742383080000,"open":312.068,"high":312.149,"low":312.058,"close":312.068,"volume":0.2946000099182129},{"timestamp":1742383140000,"open":312.089,"high":312.089,"low":312.067,"close":312.067,"volume":0.08160000294446945},{"timestamp":1742383200000,"open":312.086,"high":312.086,"low":311.918,"close":312.014,"volume":0.23119999468326569},{"timestamp":1742383260000,"open":312.021,"high":312.055,"low":311.921,"close":311.923,"volume":0.23119999468326569},{"timestamp":1742383320000,"open":311.97,"high":312.049,"low":311.958,"close":312.005,"volume":0.32763999700546265},{"timestamp":1742383380000,"open":311.955,"high":312.039,"low":311.955,"close":311.999,"volume":0.2460400015115738},{"timestamp":1742383440000,"open":312.039,"high":312.039,"low":311.967,"close":312.036,"volume":0.1088000014424324},{"timestamp":1742383500000,"open":312.061,"high":312.071,"low":311.967,"close":311.989,"volume":0.12240000069141388},{"timestamp":1742383560000,"open":312.033,"high":312.08,"low":311.983,"close":312.017,"volume":0.17803999781608582},{"timestamp":1742383620000,"open":311.98,"high":312.017,"low":311.829,"close":311.999,"volume":0.3004400134086609},{"timestamp":1742383680000,"open":311.918,"high":311.939,"low":311.855,"close":311.855,"volume":0.20523999631404877},{"timestamp":1742383740000,"open":311.879,"high":311.879,"low":311.814,"close":311.814,"volume":0.0544000007212162},{"timestamp":1742383800000,"open":311.824,"high":311.886,"low":311.768,"close":311.799,"volume":0.2064799964427948},{"timestamp":1742383860000,"open":311.78,"high":311.839,"low":311.664,"close":311.761,"volume":0.19040000438690186},{"timestamp":1742383920000,"open":311.711,"high":311.714,"low":311.617,"close":311.62,"volume":0.19040000438690186},{"timestamp":1742383980000,"open":311.565,"high":311.599,"low":311.555,"close":311.555,"volume":0.06800000369548798},{"timestamp":1742384040000,"open":311.589,"high":311.589,"low":311.465,"close":311.476,"volume":0.2176000028848648},{"timestamp":1742384100000,"open":311.508,"high":311.533,"low":311.461,"close":311.476,"volume":0.13600000739097595},{"timestamp":1742384160000,"open":311.47,"high":311.489,"low":311.399,"close":311.399,"volume":0.1632000058889389},{"timestamp":1742384220000,"open":311.418,"high":311.617,"low":311.358,"close":311.617,"volume":0.2176000028848648},{"timestamp":1742384280000,"open":311.677,"high":311.727,"low":311.605,"close":311.714,"volume":0.17803999781608582},{"timestamp":1742384340000,"open":311.779,"high":311.829,"low":311.765,"close":311.765,"volume":0.12364000082015991},{"timestamp":1742384400000,"open":311.771,"high":311.799,"low":311.708,"close":311.749,"volume":0.14959999918937683},{"timestamp":1742384460000,"open":311.724,"high":311.736,"low":311.655,"close":311.667,"volume":0.1088000014424324},{"timestamp":1742384520000,"open":311.749,"high":311.749,"low":311.611,"close":311.667,"volume":0.3264000117778778},{"timestamp":1742384580000,"open":311.711,"high":311.73,"low":311.555,"close":311.63,"volume":0.3696799874305725},{"timestamp":1742384640000,"open":311.658,"high":311.739,"low":311.608,"close":311.667,"volume":0.31279999017715454},{"timestamp":1742384700000,"open":311.67,"high":311.699,"low":311.48,"close":311.48,"volume":0.19040000438690186},{"timestamp":1742384760000,"open":311.461,"high":311.477,"low":311.305,"close":311.305,"volume":0.24480000138282776},{"timestamp":1742384820000,"open":311.364,"high":311.424,"low":311.364,"close":311.418,"volume":0.09520000219345093},{"timestamp":1742384880000,"open":311.37,"high":311.43,"low":311.318,"close":311.361,"volume":0.29919999837875366},{"timestamp":1742384940000,"open":311.329,"high":311.389,"low":311.214,"close":311.349,"volume":0.46239998936653137},{"timestamp":1742385000000,"open":311.32,"high":311.32,"low":311.165,"close":311.171,"volume":0.1632000058889389},{"timestamp":1742385060000,"open":311.114,"high":311.205,"low":311.065,"close":311.118,"volume":0.35359999537467957},{"timestamp":1742385120000,"open":311.199,"high":311.199,"low":311.029,"close":311.029,"volume":0.5056800246238708},{"timestamp":1742385180000,"open":310.961,"high":311.074,"low":310.958,"close":310.964,"volume":0.17679999768733978},{"timestamp":1742385240000,"open":310.961,"high":310.999,"low":310.958,"close":310.999,"volume":0.19040000438690186},{"timestamp":1742385300000,"open":310.958,"high":311.014,"low":310.87,"close":310.921,"volume":0.13600000739097595},{"timestamp":1742385360000,"open":310.933,"high":311.039,"low":310.62,"close":310.736,"volume":0.7401999831199646},{"timestamp":1742385420000,"open":310.717,"high":311.089,"low":310.673,"close":311.026,"volume":0.39476001262664795},{"timestamp":1742385480000,"open":311.029,"high":311.149,"low":311.029,"close":311.111,"volume":0.24480000138282776},{"timestamp":1742385540000,"open":311.139,"high":311.139,"low":311.014,"close":311.07,"volume":0.1088000014424324},{"timestamp":1742385600000,"open":311.061,"high":311.258,"low":311.061,"close":311.168,"volume":0.17679999768733978},{"timestamp":1742385660000,"open":311.174,"high":311.174,"low":310.715,"close":310.779,"volume":0.40799999237060547},{"timestamp":1742385720000,"open":310.789,"high":310.92,"low":310.758,"close":310.92,"volume":0.13600000739097595},{"timestamp":1742385780000,"open":310.924,"high":310.999,"low":310.908,"close":310.924,"volume":0.4784800112247467},{"timestamp":1742385840000,"open":310.924,"high":310.926,"low":310.777,"close":310.861,"volume":0.29919999837875366},{"timestamp":1742385900000,"open":310.818,"high":310.886,"low":310.818,"close":310.886,"volume":0.08160000294446945},{"timestamp":1742385960000,"open":310.868,"high":310.868,"low":310.661,"close":310.661,"volume":0.1088000014424324},{"timestamp":1742386020000,"open":310.589,"high":310.629,"low":310.474,"close":310.514,"volume":0.22660000622272491},{"timestamp":1742386080000,"open":310.476,"high":310.505,"low":310.373,"close":310.427,"volume":0.4352000057697296},{"timestamp":1742386140000,"open":310.476,"high":310.549,"low":310.42,"close":310.539,"volume":0.15083999931812286},{"timestamp":1742386200000,"open":310.461,"high":310.827,"low":310.461,"close":310.826,"volume":0.2744799852371216},{"timestamp":1742386260000,"open":310.755,"high":310.824,"low":310.661,"close":310.729,"volume":0.16444000601768494},{"timestamp":1742386320000,"open":310.733,"high":310.799,"low":310.667,"close":310.783,"volume":0.17679999768733978},{"timestamp":1742386380000,"open":310.808,"high":310.815,"low":310.768,"close":310.789,"volume":0.14959999918937683},{"timestamp":1742386440000,"open":310.823,"high":310.849,"low":310.805,"close":310.814,"volume":0.4352000057697296},{"timestamp":1742386500000,"open":310.839,"high":310.899,"low":310.82,"close":310.82,"volume":0.1088000014424324},{"timestamp":1742386560000,"open":310.821,"high":310.989,"low":310.821,"close":310.97,"volume":0.15083999931812286},{"timestamp":1742386620000,"open":311.033,"high":311.039,"low":310.87,"close":310.921,"volume":0.2720000147819519},{"timestamp":1742386680000,"open":310.955,"high":311.021,"low":310.774,"close":310.774,"volume":0.2946000099182129},{"timestamp":1742386740000,"open":310.839,"high":310.839,"low":310.665,"close":310.774,"volume":0.2856000065803528},{"timestamp":1742386800000,"open":310.777,"high":310.789,"low":310.608,"close":310.608,"volume":0.36844000220298767},{"timestamp":1742386860000,"open":310.629,"high":310.705,"low":310.524,"close":310.661,"volume":0.2460400015115738},{"timestamp":1742386920000,"open":310.718,"high":310.811,"low":310.711,"close":310.77,"volume":0.09520000219345093},{"timestamp":1742386980000,"open":310.827,"high":310.889,"low":310.805,"close":310.808,"volume":0.20399999618530273},{"timestamp":1742387040000,"open":310.811,"high":310.811,"low":310.708,"close":310.799,"volume":0.1088000014424324},{"timestamp":1742387100000,"open":310.761,"high":310.779,"low":310.708,"close":310.721,"volume":0.14499999582767487},{"timestamp":1742387160000,"open":310.729,"high":310.849,"low":310.715,"close":310.758,"volume":0.2744799852371216},{"timestamp":1742387220000,"open":310.708,"high":310.799,"low":310.705,"close":310.789,"volume":0.2460400015115738},{"timestamp":1742387280000,"open":310.836,"high":310.836,"low":310.705,"close":310.724,"volume":0.2176000028848648},{"timestamp":1742387340000,"open":310.717,"high":310.849,"low":310.714,"close":310.824,"volume":0.2856000065803528},{"timestamp":1742387400000,"open":310.811,"high":311.014,"low":310.811,"close":311.014,"volume":0.20771999657154083},{"timestamp":1742387460000,"open":311.018,"high":311.061,"low":310.905,"close":310.974,"volume":0.08284000307321548},{"timestamp":1742387520000,"open":310.927,"high":310.939,"low":310.861,"close":310.926,"volume":0.19939999282360077},{"timestamp":1742387580000,"open":310.876,"high":311.271,"low":310.876,"close":311.214,"volume":0.15083999931812286},{"timestamp":1742387640000,"open":311.23,"high":311.258,"low":311.115,"close":311.115,"volume":0.06923999637365341},{"timestamp":1742387700000,"open":311.123,"high":311.199,"low":310.964,"close":311.018,"volume":0.24480000138282776},{"timestamp":1742387760000,"open":311.08,"high":311.08,"low":310.965,"close":310.973,"volume":0.17803999781608582},{"timestamp":1742387820000,"open":310.98,"high":310.98,"low":310.87,"close":310.905,"volume":0.11779999732971191},{"timestamp":1742387880000,"open":310.926,"high":311.086,"low":310.926,"close":311.077,"volume":0.3016799986362457},{"timestamp":1742387940000,"open":311.076,"high":311.133,"low":311.076,"close":311.133,"volume":0.040800001472234726},{"timestamp":1742388000000,"open":311.129,"high":311.168,"low":311.111,"close":311.126,"volume":0.1372399926185608},{"timestamp":1742388060000,"open":311.129,"high":311.28,"low":311.115,"close":311.28,"volume":0.25839999318122864},{"timestamp":1742388120000,"open":311.27,"high":311.417,"low":311.268,"close":311.277,"volume":0.24480000138282776},{"timestamp":1742388180000,"open":311.265,"high":311.276,"low":311.161,"close":311.268,"volume":0.1632000058889389},{"timestamp":1742388240000,"open":311.273,"high":311.373,"low":311.208,"close":311.355,"volume":0.1858000010251999},{"timestamp":1742388300000,"open":311.389,"high":311.539,"low":311.386,"close":311.523,"volume":0.12364000082015991},{"timestamp":1742388360000,"open":311.423,"high":311.677,"low":311.423,"close":311.658,"volume":0.2176000028848648},{"timestamp":1742388420000,"open":311.715,"high":311.72,"low":311.614,"close":311.689,"volume":0.1632000058889389},{"timestamp":1742388480000,"open":311.668,"high":311.676,"low":311.558,"close":311.571,"volume":0.2856000065803528},{"timestamp":1742388540000,"open":311.565,"high":311.579,"low":311.483,"close":311.483,"volume":0.08160000294446945},{"timestamp":1742388600000,"open":311.521,"high":311.521,"low":311.514,"close":311.514,"volume":0.0272000003606081},{"timestamp":1742388660000,"open":311.539,"high":311.583,"low":311.514,"close":311.583,"volume":0.15860000252723694},{"timestamp":1742388720000,"open":311.573,"high":311.649,"low":311.558,"close":311.571,"volume":0.25839999318122864},{"timestamp":1742388780000,"open":311.624,"high":311.629,"low":311.561,"close":311.626,"volume":0.17679999768733978},{"timestamp":1742388840000,"open":311.621,"high":311.726,"low":311.621,"close":311.673,"volume":0.20399999618530273},{"timestamp":1742388900000,"open":311.689,"high":311.689,"low":311.558,"close":311.677,"volume":0.22784000635147095},{"timestamp":1742388960000,"open":311.615,"high":311.615,"low":311.373,"close":311.549,"volume":0.4092400074005127},{"timestamp":1742389020000,"open":311.536,"high":311.67,"low":311.526,"close":311.67,"volume":0.11004000157117844},{"timestamp":1742389080000,"open":311.677,"high":311.677,"low":311.505,"close":311.549,"volume":0.1916400045156479},{"timestamp":1742389140000,"open":311.527,"high":311.527,"low":311.515,"close":311.527,"volume":0.08160000294446945},{"timestamp":1742389200000,"open":311.511,"high":311.589,"low":311.508,"close":311.53,"volume":0.13600000739097595},{"timestamp":1742389260000,"open":311.526,"high":311.526,"low":311.376,"close":311.486,"volume":0.16444000601768494},{"timestamp":1742389320000,"open":311.533,"high":311.574,"low":311.458,"close":311.473,"volume":0.25839999318122864},{"timestamp":1742389380000,"open":311.449,"high":311.449,"low":311.376,"close":311.383,"volume":0.06800000369548798},{"timestamp":1742389440000,"open":311.326,"high":311.433,"low":311.326,"close":311.367,"volume":0.1632000058889389},{"timestamp":1742389500000,"open":311.317,"high":311.43,"low":311.317,"close":311.376,"volume":0.19040000438690186},{"timestamp":1742389560000,"open":311.433,"high":311.477,"low":311.37,"close":311.427,"volume":0.25964000821113586},{"timestamp":1742389620000,"open":311.461,"high":311.511,"low":311.408,"close":311.408,"volume":0.16568000614643097},{"timestamp":1742389680000,"open":311.429,"high":311.483,"low":311.424,"close":311.433,"volume":0.08284000307321548},{"timestamp":1742389740000,"open":311.436,"high":311.436,"low":311.408,"close":311.415,"volume":0.13600000739097595},{"timestamp":1742389800000,"open":311.389,"high":311.423,"low":311.358,"close":311.364,"volume":0.19040000438690186},{"timestamp":1742389860000,"open":311.399,"high":311.399,"low":311.13,"close":311.13,"volume":0.13600000739097595},{"timestamp":1742389920000,"open":311.071,"high":311.233,"low":311.005,"close":311.189,"volume":0.2856000065803528},{"timestamp":1742389980000,"open":311.155,"high":311.186,"low":311.118,"close":311.133,"volume":0.19040000438690186},{"timestamp":1742390040000,"open":311.123,"high":311.208,"low":311.108,"close":311.208,"volume":0.2834799885749817},{"timestamp":1742390100000,"open":311.179,"high":311.179,"low":311.067,"close":311.07,"volume":0.24480000138282776},{"timestamp":1742390160000,"open":311.12,"high":311.224,"low":311.058,"close":311.22,"volume":0.41047999262809753},{"timestamp":1742390220000,"open":311.18,"high":311.239,"low":311.139,"close":311.173,"volume":0.17803999781608582},{"timestamp":1742390280000,"open":311.133,"high":311.149,"low":311.064,"close":311.118,"volume":0.13600000739097595},{"timestamp":1742390340000,"open":311.126,"high":311.289,"low":311.108,"close":311.174,"volume":0.2176000028848648},{"timestamp":1742390400000,"open":311.179,"high":311.399,"low":311.111,"close":311.32,"volume":0.25380000472068787},{"timestamp":1742390460000,"open":311.311,"high":311.323,"low":311.208,"close":311.208,"volume":0.19040000438690186},{"timestamp":1742390520000,"open":311.226,"high":311.299,"low":311.217,"close":311.274,"volume":0.24143999814987183},{"timestamp":1742390580000,"open":311.323,"high":311.323,"low":311.265,"close":311.318,"volume":0.09520000219345093},{"timestamp":1742390640000,"open":311.321,"high":311.389,"low":311.27,"close":311.27,"volume":0.09520000219345093},{"timestamp":1742390700000,"open":311.214,"high":311.299,"low":311.165,"close":311.165,"volume":0.08160000294446945},{"timestamp":1742390760000,"open":311.173,"high":311.227,"low":311.115,"close":311.115,"volume":0.2946000099182129},{"timestamp":1742390820000,"open":311.177,"high":311.229,"low":311.164,"close":311.227,"volume":0.07047999650239944},{"timestamp":1742390880000,"open":311.218,"high":311.299,"low":311.208,"close":311.236,"volume":0.12240000069141388},{"timestamp":1742390940000,"open":311.223,"high":311.289,"low":311.214,"close":311.273,"volume":0.08160000294446945},{"timestamp":1742391000000,"open":311.274,"high":311.336,"low":311.118,"close":311.133,"volume":0.36844000220298767},{"timestamp":1742391060000,"open":311.07,"high":311.089,"low":311.015,"close":311.033,"volume":0.19040000438690186},{"timestamp":1742391120000,"open":311.02,"high":311.089,"low":310.955,"close":311.089,"volume":0.2176000028848648},{"timestamp":1742391180000,"open":310.961,"high":311.17,"low":310.905,"close":311.008,"volume":0.29919999837875366},{"timestamp":1742391240000,"open":311.015,"high":311.079,"low":311.011,"close":311.061,"volume":0.19040000438690186},{"timestamp":1742391300000,"open":311.015,"high":311.139,"low":311.008,"close":311.089,"volume":0.2720000147819519},{"timestamp":1742391360000,"open":311.064,"high":311.065,"low":310.805,"close":310.876,"volume":0.36719998717308044},{"timestamp":1742391420000,"open":310.805,"high":310.939,"low":310.805,"close":310.911,"volume":0.15083999931812286},{"timestamp":1742391480000,"open":310.926,"high":311.026,"low":310.873,"close":310.971,"volume":0.25380000472068787},{"timestamp":1742391540000,"open":310.961,"high":310.986,"low":310.917,"close":310.986,"volume":0.22660000622272491},{"timestamp":1742391600000,"open":311.039,"high":311.086,"low":310.939,"close":311.018,"volume":0.5724400281906128},{"timestamp":1742391660000,"open":311.024,"high":311.189,"low":311.02,"close":311.12,"volume":0.1632000058889389},{"timestamp":1742391720000,"open":311.074,"high":311.105,"low":311.005,"close":311.064,"volume":0.4442000091075897},{"timestamp":1742391780000,"open":311.149,"high":311.189,"low":311.064,"close":311.111,"volume":0.19412000477313995},{"timestamp":1742391840000,"open":311.061,"high":311.139,"low":311.061,"close":311.079,"volume":0.23119999468326569},{"timestamp":1742391900000,"open":311.089,"high":311.199,"low":311.023,"close":311.023,"volume":0.2064799964427948},{"timestamp":1742391960000,"open":311.014,"high":311.23,"low":311.011,"close":311.199,"volume":0.4636400043964386},{"timestamp":1742392020000,"open":311.233,"high":311.265,"low":311.158,"close":311.236,"volume":0.2640399932861328},{"timestamp":1742392080000,"open":311.214,"high":311.43,"low":311.214,"close":311.226,"volume":0.1916400045156479},{"timestamp":1742392140000,"open":311.239,"high":311.239,"low":311.115,"close":311.155,"volume":0.2720000147819519},{"timestamp":1742392200000,"open":311.177,"high":311.33,"low":311.158,"close":311.261,"volume":0.3696799874305725},{"timestamp":1742392260000,"open":311.276,"high":311.276,"low":311.168,"close":311.173,"volume":0.24480000138282776},{"timestamp":1742392320000,"open":311.129,"high":311.179,"low":311.067,"close":311.179,"volume":0.1632000058889389},{"timestamp":1742392380000,"open":311.161,"high":311.249,"low":311.161,"close":311.224,"volume":0.39563998579978943},{"timestamp":1742392440000,"open":311.227,"high":311.386,"low":311.215,"close":311.33,"volume":0.2213200032711029},{"timestamp":1742392500000,"open":311.339,"high":311.433,"low":311.323,"close":311.427,"volume":0.1088000014424324},{"timestamp":1742392560000,"open":311.489,"high":311.533,"low":311.436,"close":311.533,"volume":0.12364000082015991},{"timestamp":1742392620000,"open":311.514,"high":311.568,"low":311.467,"close":311.526,"volume":0.1632000058889389},{"timestamp":1742392680000,"open":311.58,"high":311.58,"low":311.473,"close":311.576,"volume":0.11004000157117844},{"timestamp":1742392740000,"open":311.599,"high":311.599,"low":311.405,"close":311.414,"volume":0.17679999768733978},{"timestamp":1742392800000,"open":311.489,"high":311.549,"low":311.339,"close":311.464,"volume":0.24480000138282776},{"timestamp":1742392860000,"open":311.539,"high":311.624,"low":311.476,"close":311.599,"volume":0.13600000739097595},{"timestamp":1742392920000,"open":311.615,"high":311.633,"low":311.564,"close":311.599,"volume":0.13600000739097595},{"timestamp":1742392980000,"open":311.558,"high":311.649,"low":311.461,"close":311.539,"volume":0.4487999975681305},{"timestamp":1742393040000,"open":311.539,"high":311.699,"low":311.47,"close":311.665,"volume":0.17803999781608582},{"timestamp":1742393100000,"open":311.614,"high":311.726,"low":311.614,"close":311.689,"volume":0.20523999631404877},{"timestamp":1742393160000,"open":311.724,"high":311.773,"low":311.689,"close":311.73,"volume":0.0544000007212162},{"timestamp":1742393220000,"open":311.774,"high":311.989,"low":311.749,"close":311.989,"volume":0.29919999837875366},{"timestamp":1742393280000,"open":311.868,"high":311.939,"low":311.833,"close":311.877,"volume":0.2868399918079376},{"timestamp":1742393340000,"open":311.861,"high":311.929,"low":311.861,"close":311.914,"volume":0.17679999768733978},{"timestamp":1742393400000,"open":311.87,"high":311.93,"low":311.811,"close":311.811,"volume":0.2401999980211258},{"timestamp":1742393460000,"open":311.765,"high":311.915,"low":311.765,"close":311.874,"volume":0.17679999768733978},{"timestamp":1742393520000,"open":311.88,"high":312.027,"low":311.814,"close":311.917,"volume":0.43432000279426575},{"timestamp":1742393580000,"open":311.986,"high":311.986,"low":311.767,"close":311.767,"volume":0.17679999768733978},{"timestamp":1742393640000,"open":311.786,"high":311.82,"low":311.717,"close":311.82,"volume":0.25964000821113586},{"timestamp":1742393700000,"open":311.836,"high":311.836,"low":311.72,"close":311.758,"volume":0.08160000294446945},{"timestamp":1742393760000,"open":311.786,"high":311.789,"low":311.505,"close":311.514,"volume":0.20523999631404877},{"timestamp":1742393820000,"open":311.523,"high":311.583,"low":311.508,"close":311.52,"volume":0.15860000252723694},{"timestamp":1742393880000,"open":311.583,"high":311.586,"low":311.471,"close":311.471,"volume":0.25628000497817993},{"timestamp":1742393940000,"open":311.415,"high":311.649,"low":311.415,"close":311.649,"volume":0.12240000069141388},{"timestamp":1742394000000,"open":311.624,"high":311.639,"low":311.558,"close":311.639,"volume":0.040800001472234726},{"timestamp":1742394060000,"open":311.579,"high":311.699,"low":311.555,"close":311.676,"volume":0.38576000928878784},{"timestamp":1742394120000,"open":311.649,"high":311.849,"low":311.639,"close":311.779,"volume":0.3264000117778778},{"timestamp":1742394180000,"open":311.805,"high":311.83,"low":311.755,"close":311.827,"volume":0.08160000294446945},{"timestamp":1742394240000,"open":311.823,"high":311.886,"low":311.815,"close":311.823,"volume":0.09520000219345093},{"timestamp":1742394300000,"open":311.815,"high":311.815,"low":311.608,"close":311.608,"volume":0.19040000438690186},{"timestamp":1742394360000,"open":311.683,"high":311.727,"low":311.508,"close":311.586,"volume":0.33664000034332275},{"timestamp":1742394420000,"open":311.508,"high":311.671,"low":311.508,"close":311.57,"volume":0.2460400015115738},{"timestamp":1742394480000,"open":311.577,"high":311.623,"low":311.555,"close":311.567,"volume":0.3004400134086609},{"timestamp":1742394540000,"open":311.624,"high":311.674,"low":311.47,"close":311.47,"volume":0.25380000472068787},{"timestamp":1742394600000,"open":311.48,"high":311.736,"low":311.48,"close":311.667,"volume":0.3490000069141388},{"timestamp":1742394660000,"open":311.729,"high":311.789,"low":311.665,"close":311.729,"volume":0.3264000117778778},{"timestamp":1742394720000,"open":311.767,"high":311.961,"low":311.767,"close":311.961,"volume":0.13264000415802002},{"timestamp":1742394780000,"open":312.036,"high":312.167,"low":312.036,"close":312.167,"volume":0.13600000739097595},{"timestamp":1742394840000,"open":312.164,"high":312.249,"low":312.008,"close":312.014,"volume":0.3808000087738037},{"timestamp":1742394900000,"open":312.027,"high":312.089,"low":311.918,"close":312.033,"volume":0.3944000005722046},{"timestamp":1742394960000,"open":312.036,"high":312.149,"low":312.005,"close":312.129,"volume":0.4896000027656555},{"timestamp":1742395020000,"open":312.055,"high":312.149,"low":312.055,"close":312.099,"volume":0.4466800093650818},{"timestamp":1742395080000,"open":312.127,"high":312.127,"low":311.955,"close":312.014,"volume":0.24480000138282776},{"timestamp":1742395140000,"open":311.967,"high":311.983,"low":311.924,"close":311.979,"volume":0.13600000739097595},{"timestamp":1742395200000,"open":312.008,"high":312.139,"low":312.005,"close":312.123,"volume":0.29919999837875366},{"timestamp":1742395260000,"open":312.136,"high":312.289,"low":312.115,"close":312.12,"volume":0.2720000147819519},{"timestamp":1742395320000,"open":312.174,"high":312.177,"low":312.126,"close":312.161,"volume":0.08160000294446945},{"timestamp":1742395380000,"open":312.186,"high":312.299,"low":312.161,"close":312.279,"volume":0.32763999700546265},{"timestamp":1742395440000,"open":312.276,"high":312.349,"low":312.255,"close":312.255,"volume":0.1632000058889389},{"timestamp":1742395500000,"open":312.276,"high":312.289,"low":312.126,"close":312.267,"volume":0.2868399918079376},{"timestamp":1742395560000,"open":312.27,"high":312.317,"low":312.149,"close":312.317,"volume":0.20523999631404877},{"timestamp":1742395620000,"open":312.333,"high":312.439,"low":312.258,"close":312.439,"volume":0.1632000058889389},{"timestamp":1742395680000,"open":312.377,"high":312.418,"low":312.318,"close":312.374,"volume":0.09520000219345093},{"timestamp":1742395740000,"open":312.373,"high":312.473,"low":312.311,"close":312.311,"volume":0.13600000739097595},{"timestamp":1742395800000,"open":312.38,"high":312.38,"low":312.27,"close":312.349,"volume":0.13264000415802002},{"timestamp":1742395860000,"open":312.38,"high":312.483,"low":312.38,"close":312.483,"volume":0.19040000438690186},{"timestamp":1742395920000,"open":312.421,"high":312.511,"low":312.367,"close":312.511,"volume":0.14959999918937683},{"timestamp":1742395980000,"open":312.599,"high":312.633,"low":312.555,"close":312.571,"volume":0.21884000301361084},{"timestamp":1742396040000,"open":312.52,"high":312.665,"low":312.517,"close":312.568,"volume":0.19040000438690186},{"timestamp":1742396100000,"open":312.579,"high":312.649,"low":312.511,"close":312.577,"volume":0.15083999931812286},{"timestamp":1742396160000,"open":312.558,"high":312.664,"low":312.508,"close":312.664,"volume":0.23119999468326569},{"timestamp":1742396220000,"open":312.674,"high":312.674,"low":312.505,"close":312.505,"volume":0.1632000058889389},{"timestamp":1742396280000,"open":312.526,"high":312.529,"low":312.417,"close":312.423,"volume":0.13847999274730682},{"timestamp":1742396340000,"open":312.439,"high":312.52,"low":312.205,"close":312.276,"volume":0.4772399961948395},{"timestamp":1742396400000,"open":312.214,"high":312.389,"low":312.214,"close":312.373,"volume":0.23119999468326569},{"timestamp":1742396460000,"open":312.37,"high":312.421,"low":312.299,"close":312.355,"volume":0.3490000069141388},{"timestamp":1742396520000,"open":312.376,"high":312.417,"low":312.255,"close":312.255,"volume":0.1632000058889389},{"timestamp":1742396580000,"open":312.321,"high":312.321,"low":312.111,"close":312.218,"volume":0.20399999618530273},{"timestamp":1742396640000,"open":312.155,"high":312.276,"low":312.155,"close":312.226,"volume":0.1632000058889389},{"timestamp":1742396700000,"open":312.189,"high":312.233,"low":312.133,"close":312.18,"volume":0.1632000058889389},{"timestamp":1742396760000,"open":312.211,"high":312.276,"low":312.211,"close":312.23,"volume":0.15331999957561493},{"timestamp":1742396820000,"open":312.239,"high":312.364,"low":312.226,"close":312.364,"volume":0.17679999768733978},{"timestamp":1742396880000,"open":312.421,"high":312.477,"low":312.408,"close":312.433,"volume":0.12240000069141388},{"timestamp":1742396940000,"open":312.408,"high":312.467,"low":312.408,"close":312.467,"volume":0.040800001472234726},{"timestamp":1742397000000,"open":312.465,"high":312.576,"low":312.408,"close":312.555,"volume":0.2401999980211258},{"timestamp":1742397060000,"open":312.57,"high":312.879,"low":312.57,"close":312.715,"volume":0.2946000099182129},{"timestamp":1742397120000,"open":312.73,"high":312.749,"low":312.636,"close":312.664,"volume":0.31404000520706177},{"timestamp":1742397180000,"open":312.736,"high":312.899,"low":312.736,"close":312.899,"volume":0.13600000739097595},{"timestamp":1742397240000,"open":312.864,"high":312.967,"low":312.855,"close":312.939,"volume":0.14959999918937683},{"timestamp":1742397300000,"open":312.949,"high":313.039,"low":312.949,"close":313.039,"volume":0.09520000219345093},{"timestamp":1742397360000,"open":312.983,"high":312.983,"low":312.768,"close":312.821,"volume":0.13600000739097595},{"timestamp":1742397420000,"open":312.83,"high":312.83,"low":312.814,"close":312.814,"volume":0.0544000007212162},{"timestamp":1742397480000,"open":312.83,"high":312.83,"low":312.674,"close":312.674,"volume":0.08160000294446945},{"timestamp":1742397540000,"open":312.655,"high":312.727,"low":312.524,"close":312.583,"volume":0.09644000232219696},{"timestamp":1742397600000,"open":312.524,"high":312.639,"low":312.468,"close":312.633,"volume":0.14959999918937683},{"timestamp":1742397660000,"open":312.639,"high":312.721,"low":312.615,"close":312.721,"volume":0.11128000169992447},{"timestamp":1742397720000,"open":312.765,"high":312.883,"low":312.765,"close":312.817,"volume":0.1632000058889389},{"timestamp":1742397780000,"open":312.821,"high":312.829,"low":312.715,"close":312.715,"volume":0.16300000250339508},{"timestamp":1742397840000,"open":312.721,"high":312.774,"low":312.721,"close":312.73,"volume":0.06340000033378601},{"timestamp":1742397900000,"open":312.789,"high":312.836,"low":312.727,"close":312.761,"volume":0.23243999481201172},{"timestamp":1742397960000,"open":312.82,"high":312.921,"low":312.77,"close":312.836,"volume":0.20399999618530273},{"timestamp":1742398020000,"open":312.789,"high":312.883,"low":312.77,"close":312.773,"volume":0.12240000069141388},{"timestamp":1742398080000,"open":312.849,"high":312.849,"low":312.758,"close":312.777,"volume":0.06800000369548798},{"timestamp":1742398140000,"open":312.733,"high":312.783,"low":312.726,"close":312.783,"volume":0.06800000369548798},{"timestamp":1742398200000,"open":312.717,"high":312.717,"low":312.574,"close":312.574,"volume":0.13600000739097595},{"timestamp":1742398260000,"open":312.53,"high":312.53,"low":312.355,"close":312.379,"volume":0.14499999582767487},{"timestamp":1742398320000,"open":312.373,"high":312.667,"low":312.373,"close":312.611,"volume":0.19939999282360077},{"timestamp":1742398380000,"open":312.639,"high":312.699,"low":312.618,"close":312.699,"volume":0.08160000294446945},{"timestamp":1742398440000,"open":312.68,"high":312.736,"low":312.611,"close":312.717,"volume":0.17679999768733978},{"timestamp":1742398500000,"open":312.689,"high":312.729,"low":312.579,"close":312.579,"volume":0.09520000219345093},{"timestamp":1742398560000,"open":312.627,"high":312.749,"low":312.627,"close":312.717,"volume":0.06800000369548798},{"timestamp":1742398620000,"open":312.711,"high":312.868,"low":312.711,"close":312.868,"volume":0.06800000369548798},{"timestamp":1742398680000,"open":312.858,"high":313.08,"low":312.858,"close":312.976,"volume":0.16444000601768494},{"timestamp":1742398740000,"open":312.967,"high":312.974,"low":312.92,"close":312.974,"volume":0.06800000369548798},{"timestamp":1742398800000,"open":313.049,"high":313.124,"low":313.049,"close":313.068,"volume":0.09520000219345093},{"timestamp":1742398860000,"open":313.123,"high":313.129,"low":313.064,"close":313.127,"volume":0.11004000157117844},{"timestamp":1742398920000,"open":313.077,"high":313.189,"low":313.03,"close":313.189,"volume":0.1088000014424324},{"timestamp":1742398980000,"open":313.226,"high":313.226,"low":313.111,"close":313.17,"volume":0.19040000438690186},{"timestamp":1742399040000,"open":313.199,"high":313.268,"low":313.155,"close":313.221,"volume":0.14959999918937683},{"timestamp":1742399100000,"open":313.227,"high":313.336,"low":313.208,"close":313.264,"volume":0.19040000438690186},{"timestamp":1742399160000,"open":313.349,"high":313.349,"low":313.105,"close":313.161,"volume":0.2720000147819519},{"timestamp":1742399220000,"open":313.208,"high":313.239,"low":313.161,"close":313.173,"volume":0.06800000369548798},{"timestamp":1742399280000,"open":313.18,"high":313.205,"low":313.18,"close":313.205,"volume":0.040800001472234726},{"timestamp":1742399340000,"open":313.164,"high":313.299,"low":313.158,"close":313.299,"volume":0.09520000219345093},{"timestamp":1742399400000,"open":313.255,"high":313.389,"low":313.255,"close":313.326,"volume":0.19040000438690186},{"timestamp":1742399460000,"open":313.324,"high":313.329,"low":313.318,"close":313.318,"volume":0.040800001472234726},{"timestamp":1742399520000,"open":313.208,"high":313.236,"low":313.074,"close":313.217,"volume":0.1632000058889389},{"timestamp":1742399580000,"open":313.227,"high":313.299,"low":313.161,"close":313.217,"volume":0.08160000294446945},{"timestamp":1742399640000,"open":313.229,"high":313.239,"low":313.158,"close":313.179,"volume":0.1088000014424324},{"timestamp":1742399700000,"open":313.176,"high":313.236,"low":313.167,"close":313.214,"volume":0.13847999274730682},{"timestamp":1742399760000,"open":313.27,"high":313.28,"low":313.227,"close":313.227,"volume":0.09644000232219696},{"timestamp":1742399820000,"open":313.227,"high":313.277,"low":313.227,"close":313.276,"volume":0.040800001472234726},{"timestamp":1742399880000,"open":313.268,"high":313.339,"low":313.258,"close":313.289,"volume":0.12364000082015991},{"timestamp":1742399940000,"open":313.267,"high":313.267,"low":313.214,"close":313.215,"volume":0.0544000007212162},{"timestamp":1742400000000,"open":313.167,"high":313.221,"low":313.014,"close":313.015,"volume":0.16444000601768494},{"timestamp":1742400060000,"open":313.058,"high":313.139,"low":313.011,"close":313.139,"volume":0.09520000219345093},{"timestamp":1742400120000,"open":313.115,"high":313.13,"low":313.055,"close":313.121,"volume":0.25839999318122864},{"timestamp":1742400180000,"open":313.12,"high":313.239,"low":313.115,"close":313.17,"volume":0.13600000739097595},{"timestamp":1742400240000,"open":313.12,"high":313.199,"low":313.105,"close":313.174,"volume":0.25380000472068787},{"timestamp":1742400300000,"open":313.189,"high":313.289,"low":313.165,"close":313.289,"volume":0.1088000014424324},{"timestamp":1742400360000,"open":313.268,"high":313.38,"low":313.268,"close":313.38,"volume":0.1088000014424324},{"timestamp":1742400420000,"open":313.379,"high":313.524,"low":313.374,"close":313.524,"volume":0.28224000334739685},{"timestamp":1742400480000,"open":313.518,"high":313.518,"low":313.408,"close":313.483,"volume":0.14959999918937683},{"timestamp":1742400540000,"open":313.477,"high":313.526,"low":313.358,"close":313.358,"volume":0.1632000058889389},{"timestamp":1742400600000,"open":313.411,"high":313.411,"low":313.271,"close":313.271,"volume":0.2550399899482727},{"timestamp":1742400660000,"open":313.339,"high":313.339,"low":313.199,"close":313.224,"volume":0.1088000014424324},{"timestamp":1742400720000,"open":313.221,"high":313.226,"low":313.117,"close":313.208,"volume":0.11779999732971191},{"timestamp":1742400780000,"open":313.221,"high":313.221,"low":313.111,"close":313.171,"volume":0.14959999918937683},{"timestamp":1742400840000,"open":313.127,"high":313.127,"low":312.983,"close":312.989,"volume":0.19040000438690186},{"timestamp":1742400900000,"open":312.989,"high":313.049,"low":312.961,"close":313.049,"volume":0.13600000739097595},{"timestamp":1742400960000,"open":313.021,"high":313.024,"low":313.021,"close":313.024,"volume":0.0272000003606081},{"timestamp":1742401020000,"open":313.008,"high":313.08,"low":312.973,"close":313.08,"volume":0.19040000438690186},{"timestamp":1742401080000,"open":313.086,"high":313.12,"low":313.005,"close":313.017,"volume":0.13600000739097595},{"timestamp":1742401140000,"open":313.099,"high":313.099,"low":313.005,"close":313.055,"volume":0.14959999918937683},{"timestamp":1742401200000,"open":313.077,"high":313.089,"low":312.955,"close":313.014,"volume":0.4034000039100647},{"timestamp":1742401260000,"open":313.026,"high":313.026,"low":312.911,"close":312.936,"volume":0.11779999732971191},{"timestamp":1742401320000,"open":312.908,"high":313.099,"low":312.908,"close":313.068,"volume":0.24480000138282776},{"timestamp":1742401380000,"open":313.076,"high":313.117,"low":312.974,"close":313.021,"volume":0.30820000171661377},{"timestamp":1742401440000,"open":312.983,"high":313.018,"low":312.858,"close":313.017,"volume":0.4636400043964386}]