[{"timestamp":1742391000000,"open":304.086,"high":304.086,"low":304.086,"close":304.086,"volume":0.0012000000569969416},{"timestamp":1742391060000,"open":304.077,"high":304.077,"low":302.727,"close":302.727,"volume":0.003599999938160181},{"timestamp":1742391120000,"open":303.456,"high":304.207,"low":303.456,"close":304.207,"volume":0.002400000113993883},{"timestamp":1742391180000,"open":304.717,"high":304.727,"low":304.716,"close":304.726,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":305.206,"high":305.226,"low":305.206,"close":305.226,"volume":0.007199999876320362},{"timestamp":1742391300000,"open":305.226,"high":305.486,"low":305.186,"close":305.486,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":305.427,"high":306.206,"low":305.427,"close":306.016,"volume":0.01080000028014183},{"timestamp":1742391420000,"open":306.046,"high":306.046,"low":305.996,"close":305.997,"volume":0.012000000104308128},{"timestamp":1742391480000,"open":305.996,"high":306.057,"low":305.996,"close":306.057,"volume":0.006000000052154064},{"timestamp":1742391540000,"open":305.997,"high":306.297,"low":305.997,"close":306.297,"volume":0.02879999950528145},{"timestamp":1742391600000,"open":306.096,"high":306.256,"low":306.096,"close":306.187,"volume":0.017999999225139618},{"timestamp":1742391660000,"open":306.097,"high":306.267,"low":306.096,"close":306.097,"volume":0.02280000038444996},{"timestamp":1742391720000,"open":306.076,"high":306.077,"low":305.656,"close":305.666,"volume":0.015599999576807022},{"timestamp":1742391780000,"open":305.737,"high":305.847,"low":305.667,"close":305.847,"volume":0.007199999876320362},{"timestamp":1742391840000,"open":305.757,"high":306.057,"low":305.756,"close":306.057,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":306.067,"high":306.147,"low":305.776,"close":305.777,"volume":0.014399999752640724},{"timestamp":1742391960000,"open":305.776,"high":305.777,"low":305.696,"close":305.696,"volume":0.00839999970048666},{"timestamp":1742392020000,"open":305.786,"high":306.127,"low":305.696,"close":305.866,"volume":0.014399999752640724},{"timestamp":1742392080000,"open":306.066,"high":306.137,"low":305.687,"close":305.756,"volume":0.015599999576807022},{"timestamp":1742392140000,"open":305.817,"high":305.817,"low":305.666,"close":305.666,"volume":0.00839999970048666},{"timestamp":1742392200000,"open":305.666,"high":305.947,"low":305.666,"close":305.946,"volume":0.02160000056028366},{"timestamp":1742392260000,"open":305.946,"high":306.067,"low":305.796,"close":305.857,"volume":0.01679999940097332},{"timestamp":1742392320000,"open":305.857,"high":306.017,"low":305.856,"close":305.936,"volume":0.009600000455975533},{"timestamp":1742392380000,"open":305.937,"high":306.166,"low":305.936,"close":305.936,"volume":0.006000000052154064},{"timestamp":1742392440000,"open":305.936,"high":306.076,"low":305.936,"close":306.056,"volume":0.015599999576807022},{"timestamp":1742392500000,"open":306.056,"high":306.316,"low":306.056,"close":306.177,"volume":0.020400000736117363},{"timestamp":1742392560000,"open":306.176,"high":306.276,"low":306.146,"close":306.196,"volume":0.00839999970048666},{"timestamp":1742392620000,"open":306.197,"high":306.296,"low":305.996,"close":305.996,"volume":0.00839999970048666},{"timestamp":1742392680000,"open":305.996,"high":306.176,"low":305.996,"close":305.996,"volume":0.006000000052154064},{"timestamp":1742392740000,"open":305.927,"high":306.107,"low":305.817,"close":305.916,"volume":0.007199999876320362},{"timestamp":1742392800000,"open":305.696,"high":305.757,"low":305.587,"close":305.607,"volume":0.01080000028014183},{"timestamp":1742392860000,"open":305.676,"high":305.717,"low":305.606,"close":305.696,"volume":0.01080000028014183},{"timestamp":1742392920000,"open":305.696,"high":306.056,"low":305.626,"close":305.977,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":305.976,"high":306.186,"low":305.976,"close":306.037,"volume":0.014399999752640724},{"timestamp":1742393040000,"open":306.006,"high":306.006,"low":305.607,"close":305.607,"volume":0.01080000028014183},{"timestamp":1742393100000,"open":305.687,"high":306.076,"low":305.686,"close":305.956,"volume":0.015599999576807022},{"timestamp":1742393160000,"open":305.806,"high":305.807,"low":305.746,"close":305.746,"volume":0.01080000028014183},{"timestamp":1742393220000,"open":305.687,"high":305.687,"low":305.546,"close":305.687,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":305.077,"high":305.127,"low":305.076,"close":305.076,"volume":0.00839999970048666},{"timestamp":1742393340000,"open":305.136,"high":305.557,"low":305.136,"close":305.556,"volume":0.01080000028014183},{"timestamp":1742393400000,"open":305.476,"high":305.476,"low":305.266,"close":305.307,"volume":0.00839999970048666},{"timestamp":1742393520000,"open":305.307,"high":305.307,"low":305.266,"close":305.266,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":305.267,"high":305.307,"low":305.076,"close":305.076,"volume":0.01080000028014183},{"timestamp":1742393640000,"open":305.227,"high":305.347,"low":305.156,"close":305.346,"volume":0.01080000028014183},{"timestamp":1742393700000,"open":305.366,"high":305.587,"low":305.286,"close":305.437,"volume":0.017999999225139618},{"timestamp":1742393760000,"open":305.327,"high":305.826,"low":305.327,"close":305.747,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":305.756,"high":306.127,"low":305.746,"close":306.126,"volume":0.04560000076889992},{"timestamp":1742393880000,"open":306.126,"high":306.277,"low":306.126,"close":306.127,"volume":0.003599999938160181},{"timestamp":1742393940000,"open":306.126,"high":306.437,"low":306.126,"close":306.386,"volume":0.020400000736117363},{"timestamp":1742394000000,"open":306.536,"high":306.737,"low":306.536,"close":306.737,"volume":0.015599999576807022},{"timestamp":1742394060000,"open":306.606,"high":306.847,"low":306.606,"close":306.607,"volume":0.014399999752640724},{"timestamp":1742394120000,"open":306.176,"high":306.337,"low":306.176,"close":306.337,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":306.336,"high":306.517,"low":306.336,"close":306.517,"volume":0.012000000104308128},{"timestamp":1742394240000,"open":306.697,"high":306.697,"low":306.517,"close":306.546,"volume":0.009600000455975533},{"timestamp":1742394300000,"open":306.686,"high":306.857,"low":306.516,"close":306.516,"volume":0.02160000056028366},{"timestamp":1742394360000,"open":306.517,"high":306.626,"low":306.517,"close":306.626,"volume":0.012000000104308128},{"timestamp":1742394420000,"open":306.546,"high":306.756,"low":306.546,"close":306.736,"volume":0.007199999876320362},{"timestamp":1742394480000,"open":306.717,"high":306.846,"low":306.536,"close":306.537,"volume":0.015599999576807022},{"timestamp":1742394540000,"open":306.377,"high":306.377,"low":306.377,"close":306.377,"volume":0.0012000000569969416},{"timestamp":1742394600000,"open":306.217,"high":306.217,"low":306.216,"close":306.216,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":306.216,"high":306.217,"low":306.147,"close":306.176,"volume":0.01080000028014183},{"timestamp":1742394720000,"open":306.177,"high":306.347,"low":306.146,"close":306.146,"volume":0.014399999752640724},{"timestamp":1742394780000,"open":305.747,"high":305.846,"low":305.747,"close":305.846,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":305.846,"high":306.037,"low":305.846,"close":306.036,"volume":0.00839999970048666},{"timestamp":1742394900000,"open":306.167,"high":306.167,"low":305.926,"close":306.146,"volume":0.017999999225139618},{"timestamp":1742394960000,"open":306.146,"high":306.146,"low":305.946,"close":306.097,"volume":0.006000000052154064},{"timestamp":1742395020000,"open":306.097,"high":306.097,"low":305.507,"close":305.507,"volume":0.01080000028014183},{"timestamp":1742395080000,"open":305.666,"high":305.666,"low":305.606,"close":305.606,"volume":0.003599999938160181},{"timestamp":1742395140000,"open":305.607,"high":305.607,"low":305.167,"close":305.316,"volume":0.009600000455975533},{"timestamp":1742395200000,"open":305.406,"high":305.406,"low":305.056,"close":305.056,"volume":0.006000000052154064},{"timestamp":1742395260000,"open":305.046,"high":305.176,"low":305.046,"close":305.176,"volume":0.009600000455975533},{"timestamp":1742395320000,"open":305.047,"high":305.097,"low":305.046,"close":305.047,"volume":0.00839999970048666},{"timestamp":1742395380000,"open":305.067,"high":305.067,"low":305.066,"close":305.067,"volume":0.004800000227987766},{"timestamp":1742395440000,"open":305.127,"high":305.217,"low":305.126,"close":305.127,"volume":0.01080000028014183},{"timestamp":1742395500000,"open":305.086,"high":305.367,"low":305.086,"close":305.367,"volume":0.017999999225139618},{"timestamp":1742395560000,"open":305.257,"high":305.426,"low":305.257,"close":305.357,"volume":0.006000000052154064},{"timestamp":1742395620000,"open":305.547,"high":305.697,"low":305.357,"close":305.607,"volume":0.02280000038444996},{"timestamp":1742395680000,"open":305.606,"high":305.607,"low":305.496,"close":305.496,"volume":0.012000000104308128},{"timestamp":1742395740000,"open":305.497,"high":305.647,"low":305.497,"close":305.647,"volume":0.00839999970048666},{"timestamp":1742395800000,"open":305.836,"high":305.836,"low":305.606,"close":305.606,"volume":0.003599999938160181},{"timestamp":1742395860000,"open":305.677,"high":305.677,"low":305.506,"close":305.506,"volume":0.007199999876320362},{"timestamp":1742395920000,"open":305.507,"high":305.697,"low":305.507,"close":305.656,"volume":0.014399999752640724},{"timestamp":1742395980000,"open":305.686,"high":305.826,"low":305.566,"close":305.567,"volume":0.007199999876320362},{"timestamp":1742396040000,"open":305.566,"high":305.567,"low":305.216,"close":305.386,"volume":0.012000000104308128},{"timestamp":1742396100000,"open":305.386,"high":305.407,"low":305.386,"close":305.407,"volume":0.00839999970048666},{"timestamp":1742396160000,"open":305.407,"high":305.676,"low":305.406,"close":305.486,"volume":0.00839999970048666},{"timestamp":1742396220000,"open":305.487,"high":305.626,"low":305.406,"close":305.626,"volume":0.006000000052154064},{"timestamp":1742396280000,"open":305.787,"high":305.787,"low":305.636,"close":305.646,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":305.686,"high":305.836,"low":305.636,"close":305.636,"volume":0.019200000911951065},{"timestamp":1742396400000,"open":305.766,"high":305.877,"low":305.766,"close":305.877,"volume":0.007199999876320362},{"timestamp":1742396460000,"open":305.796,"high":305.966,"low":305.696,"close":305.827,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":305.826,"high":306.076,"low":305.826,"close":306.007,"volume":0.006000000052154064},{"timestamp":1742396580000,"open":306.007,"high":306.187,"low":306.007,"close":306.076,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":306.177,"high":306.317,"low":306.177,"close":306.317,"volume":0.009600000455975533},{"timestamp":1742396700000,"open":306.247,"high":306.257,"low":305.926,"close":305.926,"volume":0.007199999876320362},{"timestamp":1742396760000,"open":305.926,"high":305.926,"low":305.886,"close":305.887,"volume":0.01679999940097332},{"timestamp":1742396820000,"open":305.947,"high":305.997,"low":305.947,"close":305.997,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":306.107,"high":306.116,"low":305.996,"close":306.116,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":306.057,"high":306.057,"low":306.056,"close":306.057,"volume":0.00839999970048666},{"timestamp":1742397000000,"open":306.126,"high":306.187,"low":306.056,"close":306.096,"volume":0.012000000104308128},{"timestamp":1742397060000,"open":306.127,"high":306.237,"low":306.077,"close":306.077,"volume":0.025200000032782555},{"timestamp":1742397120000,"open":306.076,"high":306.156,"low":306.057,"close":306.076,"volume":0.019200000911951065},{"timestamp":1742397180000,"open":306.077,"high":306.207,"low":306.057,"close":306.207,"volume":0.009600000455975533},{"timestamp":1742397240000,"open":306.277,"high":306.356,"low":306.177,"close":306.206,"volume":0.014399999752640724},{"timestamp":1742397300000,"open":306.356,"high":306.397,"low":306.356,"close":306.397,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":306.397,"high":306.447,"low":306.356,"close":306.397,"volume":0.007199999876320362},{"timestamp":1742397420000,"open":306.396,"high":306.396,"low":306.166,"close":306.167,"volume":0.014399999752640724},{"timestamp":1742397480000,"open":306.166,"high":306.166,"low":306.017,"close":306.017,"volume":0.009600000455975533},{"timestamp":1742397540000,"open":306.016,"high":306.047,"low":306.016,"close":306.047,"volume":0.003599999938160181},{"timestamp":1742397600000,"open":306.046,"high":306.047,"low":306.046,"close":306.046,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":306.046,"high":306.247,"low":306.046,"close":306.246,"volume":0.012000000104308128},{"timestamp":1742397720000,"open":306.197,"high":306.446,"low":306.197,"close":306.446,"volume":0.01080000028014183},{"timestamp":1742397780000,"open":306.446,"high":306.446,"low":306.297,"close":306.386,"volume":0.004800000227987766},{"timestamp":1742397840000,"open":306.386,"high":306.466,"low":306.386,"close":306.397,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":306.496,"high":306.516,"low":306.396,"close":306.456,"volume":0.009600000455975533},{"timestamp":1742397960000,"open":306.536,"high":306.536,"low":306.406,"close":306.406,"volume":0.004800000227987766},{"timestamp":1742398020000,"open":306.456,"high":306.457,"low":306.196,"close":306.196,"volume":0.014399999752640724},{"timestamp":1742398080000,"open":306.297,"high":306.447,"low":306.297,"close":306.447,"volume":0.004800000227987766},{"timestamp":1742398140000,"open":306.446,"high":306.637,"low":306.446,"close":306.547,"volume":0.015599999576807022},{"timestamp":1742398200000,"open":306.477,"high":306.577,"low":306.476,"close":306.556,"volume":0.01679999940097332},{"timestamp":1742398260000,"open":306.556,"high":306.556,"low":306.516,"close":306.517,"volume":0.00839999970048666},{"timestamp":1742398320000,"open":306.536,"high":306.536,"low":306.536,"close":306.536,"volume":0.002400000113993883},{"timestamp":1742398380000,"open":306.577,"high":306.577,"low":306.537,"close":306.577,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":306.656,"high":306.656,"low":306.586,"close":306.597,"volume":0.00839999970048666},{"timestamp":1742398560000,"open":306.586,"high":306.597,"low":306.576,"close":306.596,"volume":0.009600000455975533},{"timestamp":1742398620000,"open":306.626,"high":306.627,"low":306.536,"close":306.626,"volume":0.006000000052154064},{"timestamp":1742398680000,"open":306.537,"high":306.657,"low":306.536,"close":306.657,"volume":0.015599999576807022},{"timestamp":1742398740000,"open":306.656,"high":306.657,"low":306.536,"close":306.596,"volume":0.007199999876320362},{"timestamp":1742398800000,"open":306.536,"high":306.596,"low":306.536,"close":306.596,"volume":0.002400000113993883},{"timestamp":1742398860000,"open":306.597,"high":306.677,"low":306.597,"close":306.676,"volume":0.012000000104308128},{"timestamp":1742398920000,"open":306.736,"high":306.897,"low":306.736,"close":306.766,"volume":0.014399999752640724},{"timestamp":1742398980000,"open":306.766,"high":306.767,"low":306.676,"close":306.676,"volume":0.019200000911951065},{"timestamp":1742399040000,"open":306.676,"high":306.707,"low":306.676,"close":306.707,"volume":0.015599999576807022},{"timestamp":1742399100000,"open":306.706,"high":306.806,"low":306.626,"close":306.727,"volume":0.01679999940097332},{"timestamp":1742399160000,"open":306.726,"high":306.727,"low":306.586,"close":306.657,"volume":0.029999999329447746},{"timestamp":1742399220000,"open":306.657,"high":306.827,"low":306.657,"close":306.827,"volume":0.009600000455975533},{"timestamp":1742399280000,"open":306.677,"high":306.827,"low":306.666,"close":306.827,"volume":0.007199999876320362},{"timestamp":1742399340000,"open":306.827,"high":306.827,"low":306.737,"close":306.827,"volume":0.006000000052154064},{"timestamp":1742399400000,"open":306.897,"high":306.897,"low":306.896,"close":306.897,"volume":0.007199999876320362},{"timestamp":1742399460000,"open":306.896,"high":306.897,"low":306.896,"close":306.897,"volume":0.006000000052154064},{"timestamp":1742399520000,"open":306.896,"high":306.946,"low":306.896,"close":306.946,"volume":0.006000000052154064},{"timestamp":1742399580000,"open":306.906,"high":307.347,"low":306.906,"close":307.237,"volume":0.04320000112056732},{"timestamp":1742399640000,"open":307.247,"high":307.437,"low":307.246,"close":307.436,"volume":0.012000000104308128},{"timestamp":1742399700000,"open":307.437,"high":307.437,"low":307.156,"close":307.156,"volume":0.015599999576807022},{"timestamp":1742399760000,"open":307.156,"high":307.156,"low":307.006,"close":307.016,"volume":0.01080000028014183},{"timestamp":1742399820000,"open":307.077,"high":307.077,"low":307.007,"close":307.046,"volume":0.01080000028014183},{"timestamp":1742399880000,"open":307.047,"high":307.086,"low":307.007,"close":307.086,"volume":0.004800000227987766},{"timestamp":1742399940000,"open":306.917,"high":307.007,"low":306.917,"close":307.006,"volume":0.006000000052154064},{"timestamp":1742400000000,"open":307.006,"high":307.127,"low":307.006,"close":307.017,"volume":0.007199999876320362},{"timestamp":1742400060000,"open":306.907,"high":306.916,"low":306.707,"close":306.837,"volume":0.014399999752640724},{"timestamp":1742400120000,"open":306.917,"high":306.917,"low":306.836,"close":306.836,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":306.877,"high":307.027,"low":306.876,"close":307.026,"volume":0.009600000455975533},{"timestamp":1742400240000,"open":307.066,"high":307.087,"low":307.027,"close":307.027,"volume":0.006000000052154064},{"timestamp":1742400300000,"open":307.117,"high":307.117,"low":307.026,"close":307.106,"volume":0.007199999876320362},{"timestamp":1742400360000,"open":307.106,"high":307.217,"low":307.106,"close":307.127,"volume":0.00839999970048666},{"timestamp":1742400420000,"open":307.156,"high":307.237,"low":307.016,"close":307.237,"volume":0.012000000104308128},{"timestamp":1742400480000,"open":307.287,"high":307.307,"low":307.057,"close":307.116,"volume":0.01080000028014183},{"timestamp":1742400540000,"open":307.116,"high":307.117,"low":307.036,"close":307.117,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":307.116,"high":307.317,"low":307.116,"close":307.196,"volume":0.015599999576807022},{"timestamp":1742400660000,"open":307.197,"high":307.217,"low":307.197,"close":307.216,"volume":0.009600000455975533},{"timestamp":1742400720000,"open":307.207,"high":307.207,"low":307.146,"close":307.146,"volume":0.006000000052154064},{"timestamp":1742400780000,"open":307.136,"high":307.156,"low":307.136,"close":307.137,"volume":0.003599999938160181},{"timestamp":1742400840000,"open":307.137,"high":307.137,"low":306.936,"close":307.006,"volume":0.009600000455975533},{"timestamp":1742400900000,"open":307.007,"high":307.067,"low":306.937,"close":307.067,"volume":0.00839999970048666},{"timestamp":1742400960000,"open":307.007,"high":307.007,"low":307.007,"close":307.007,"volume":0.003599999938160181},{"timestamp":1742401020000,"open":307.016,"high":307.016,"low":307.016,"close":307.016,"volume":0.002400000113993883},{"timestamp":1742401080000,"open":307.096,"high":307.156,"low":307.036,"close":307.156,"volume":0.004800000227987766},{"timestamp":1742401140000,"open":307.156,"high":307.307,"low":307.106,"close":307.157,"volume":0.00839999970048666},{"timestamp":1742401260000,"open":307.157,"high":307.197,"low":307.157,"close":307.166,"volume":0.006000000052154064},{"timestamp":1742401320000,"open":307.156,"high":307.156,"low":307.156,"close":307.156,"volume":0.0012000000569969416},{"timestamp":1742401380000,"open":307.196,"high":307.276,"low":307.196,"close":307.276,"volume":0.004800000227987766},{"timestamp":1742401440000,"open":307.246,"high":307.267,"low":307.046,"close":307.047,"volume":0.020400000736117363},{"timestamp":1742401500000,"open":307.117,"high":307.117,"low":307.047,"close":307.057,"volume":0.004800000227987766},{"timestamp":1742401560000,"open":307.056,"high":307.056,"low":307.056,"close":307.056,"volume":0.0012000000569969416},{"timestamp":1742401620000,"open":306.917,"high":306.917,"low":306.586,"close":306.587,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":306.587,"high":306.647,"low":306.587,"close":306.647,"volume":0.003599999938160181},{"timestamp":1742401740000,"open":306.756,"high":307.096,"low":306.747,"close":306.967,"volume":0.014399999752640724},{"timestamp":1742401800000,"open":307.066,"high":307.117,"low":307.017,"close":307.067,"volume":0.012000000104308128},{"timestamp":1742401860000,"open":306.967,"high":306.976,"low":306.966,"close":306.976,"volume":0.004800000227987766},{"timestamp":1742401920000,"open":306.977,"high":306.997,"low":306.767,"close":306.876,"volume":0.015599999576807022},{"timestamp":1742401980000,"open":306.877,"high":307.016,"low":306.836,"close":307.007,"volume":0.014399999752640724},{"timestamp":1742402040000,"open":307.087,"high":307.236,"low":307.006,"close":307.216,"volume":0.024000000208616257},{"timestamp":1742402100000,"open":307.146,"high":307.356,"low":307.146,"close":307.167,"volume":0.01080000028014183},{"timestamp":1742402160000,"open":307.277,"high":307.377,"low":307.166,"close":307.167,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":307.166,"high":307.167,"low":306.996,"close":307.166,"volume":0.00839999970048666},{"timestamp":1742402280000,"open":307.166,"high":307.166,"low":306.956,"close":307.147,"volume":0.014399999752640724},{"timestamp":1742402340000,"open":307.157,"high":307.227,"low":307.086,"close":307.166,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":307.176,"high":307.207,"low":307.176,"close":307.207,"volume":0.004800000227987766},{"timestamp":1742402460000,"open":307.246,"high":307.256,"low":307.246,"close":307.256,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":307.256,"high":307.267,"low":307.256,"close":307.267,"volume":0.006000000052154064},{"timestamp":1742402580000,"open":307.267,"high":307.267,"low":307.106,"close":307.187,"volume":0.024000000208616257},{"timestamp":1742402640000,"open":307.106,"high":307.147,"low":307.006,"close":307.137,"volume":0.012000000104308128},{"timestamp":1742402700000,"open":307.137,"high":307.147,"low":307.076,"close":307.076,"volume":0.02280000038444996},{"timestamp":1742402760000,"open":306.966,"high":307.167,"low":306.966,"close":307.167,"volume":0.020400000736117363},{"timestamp":1742402820000,"open":307.107,"high":307.187,"low":307.106,"close":307.187,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":307.117,"high":307.127,"low":306.976,"close":307.126,"volume":0.015599999576807022},{"timestamp":1742402940000,"open":307.127,"high":307.187,"low":307.126,"close":307.187,"volume":0.014399999752640724},{"timestamp":1742403000000,"open":307.197,"high":307.207,"low":307.186,"close":307.206,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":307.086,"high":307.087,"low":306.886,"close":306.886,"volume":0.017999999225139618},{"timestamp":1742403120000,"open":306.847,"high":306.847,"low":306.736,"close":306.736,"volume":0.009600000455975533},{"timestamp":1742403180000,"open":306.737,"high":306.766,"low":306.736,"close":306.766,"volume":0.004800000227987766},{"timestamp":1742403240000,"open":306.617,"high":306.767,"low":306.617,"close":306.766,"volume":0.01080000028014183},{"timestamp":1742403300000,"open":306.767,"high":306.767,"low":306.567,"close":306.697,"volume":0.019200000911951065},{"timestamp":1742403360000,"open":306.706,"high":306.707,"low":306.437,"close":306.437,"volume":0.020400000736117363},{"timestamp":1742403420000,"open":306.377,"high":306.387,"low":306.326,"close":306.386,"volume":0.00839999970048666},{"timestamp":1742403480000,"open":306.376,"high":306.377,"low":306.107,"close":306.256,"volume":0.01080000028014183},{"timestamp":1742403540000,"open":306.106,"high":306.206,"low":306.016,"close":306.147,"volume":0.017999999225139618},{"timestamp":1742403600000,"open":306.206,"high":306.277,"low":306.017,"close":306.127,"volume":0.01679999940097332},{"timestamp":1742403660000,"open":306.127,"high":306.127,"low":305.996,"close":306.007,"volume":0.014399999752640724},{"timestamp":1742403720000,"open":306.006,"high":306.006,"low":305.856,"close":305.856,"volume":0.009600000455975533},{"timestamp":1742403780000,"open":305.707,"high":305.816,"low":305.707,"close":305.816,"volume":0.00839999970048666},{"timestamp":1742403840000,"open":305.897,"high":305.966,"low":305.816,"close":305.827,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":305.827,"high":305.857,"low":305.827,"close":305.857,"volume":0.01080000028014183},{"timestamp":1742403960000,"open":305.857,"high":305.857,"low":305.846,"close":305.857,"volume":0.009600000455975533},{"timestamp":1742404020000,"open":305.846,"high":305.937,"low":305.846,"close":305.857,"volume":0.014399999752640724},{"timestamp":1742404080000,"open":305.856,"high":305.986,"low":305.856,"close":305.917,"volume":0.014399999752640724},{"timestamp":1742404140000,"open":305.866,"high":305.866,"low":305.866,"close":305.866,"volume":0.0012000000569969416},{"timestamp":1742404260000,"open":305.967,"high":305.967,"low":305.867,"close":305.886,"volume":0.007199999876320362},{"timestamp":1742404320000,"open":305.997,"high":306.156,"low":305.997,"close":306.017,"volume":0.00839999970048666},{"timestamp":1742404380000,"open":306.066,"high":306.107,"low":306.016,"close":306.017,"volume":0.00839999970048666},{"timestamp":1742404440000,"open":306.016,"high":306.117,"low":306.016,"close":306.117,"volume":0.00839999970048666},{"timestamp":1742404500000,"open":306.036,"high":306.067,"low":306.036,"close":306.067,"volume":0.006000000052154064},{"timestamp":1742404560000,"open":306.076,"high":306.197,"low":306.066,"close":306.077,"volume":0.01679999940097332},{"timestamp":1742404620000,"open":306.076,"high":306.076,"low":306.076,"close":306.076,"volume":0.002400000113993883},{"timestamp":1742404680000,"open":306.077,"high":306.077,"low":306.076,"close":306.076,"volume":0.006000000052154064},{"timestamp":1742404740000,"open":306.076,"high":306.166,"low":306.076,"close":306.096,"volume":0.012000000104308128},{"timestamp":1742404800000,"open":306.096,"high":306.097,"low":306.096,"close":306.097,"volume":0.006000000052154064},{"timestamp":1742404860000,"open":306.097,"high":306.097,"low":306.097,"close":306.097,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":306.096,"high":306.147,"low":306.096,"close":306.096,"volume":0.007199999876320362},{"timestamp":1742404980000,"open":306.097,"high":306.097,"low":306.096,"close":306.096,"volume":0.006000000052154064},{"timestamp":1742405040000,"open":306.096,"high":306.097,"low":306.096,"close":306.097,"volume":0.00839999970048666},{"timestamp":1742405100000,"open":306.097,"high":306.097,"low":305.926,"close":305.926,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":305.767,"high":305.777,"low":305.657,"close":305.696,"volume":0.025200000032782555},{"timestamp":1742405220000,"open":305.646,"high":305.667,"low":305.646,"close":305.646,"volume":0.007199999876320362},{"timestamp":1742405280000,"open":305.707,"high":305.707,"low":305.707,"close":305.707,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":305.707,"high":305.727,"low":305.596,"close":305.727,"volume":0.009600000455975533},{"timestamp":1742405400000,"open":305.727,"high":305.737,"low":305.596,"close":305.656,"volume":0.01679999940097332},{"timestamp":1742405460000,"open":305.656,"high":305.656,"low":305.576,"close":305.597,"volume":0.009600000455975533},{"timestamp":1742405520000,"open":305.596,"high":305.597,"low":305.596,"close":305.597,"volume":0.00839999970048666},{"timestamp":1742405580000,"open":305.696,"high":305.727,"low":305.607,"close":305.677,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":305.636,"high":305.776,"low":305.636,"close":305.776,"volume":0.009600000455975533},{"timestamp":1742405700000,"open":305.777,"high":305.777,"low":305.776,"close":305.776,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":305.837,"high":305.877,"low":305.786,"close":305.876,"volume":0.00839999970048666},{"timestamp":1742405820000,"open":305.877,"high":305.917,"low":305.786,"close":305.917,"volume":0.014399999752640724},{"timestamp":1742405880000,"open":305.916,"high":305.916,"low":305.876,"close":305.876,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":305.876,"high":305.917,"low":305.876,"close":305.917,"volume":0.002400000113993883},{"timestamp":1742406000000,"open":305.916,"high":305.967,"low":305.886,"close":305.886,"volume":0.006000000052154064},{"timestamp":1742406060000,"open":305.876,"high":305.906,"low":305.527,"close":305.527,"volume":0.01679999940097332},{"timestamp":1742406120000,"open":305.526,"high":305.557,"low":305.496,"close":305.496,"volume":0.009600000455975533},{"timestamp":1742406180000,"open":305.496,"high":305.497,"low":305.496,"close":305.497,"volume":0.003599999938160181},{"timestamp":1742406240000,"open":305.496,"high":305.497,"low":305.416,"close":305.417,"volume":0.014399999752640724},{"timestamp":1742406300000,"open":305.416,"high":305.416,"low":305.316,"close":305.316,"volume":0.017999999225139618},{"timestamp":1742406360000,"open":305.317,"high":305.317,"low":305.116,"close":305.207,"volume":0.01080000028014183},{"timestamp":1742406420000,"open":305.206,"high":305.296,"low":305.206,"close":305.267,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":305.277,"high":305.277,"low":304.966,"close":305.056,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":304.997,"high":305.107,"low":304.996,"close":305.107,"volume":0.012000000104308128},{"timestamp":1742406600000,"open":305.117,"high":305.137,"low":304.997,"close":305.126,"volume":0.012000000104308128},{"timestamp":1742406660000,"open":305.127,"high":305.177,"low":305.126,"close":305.127,"volume":0.014399999752640724},{"timestamp":1742406720000,"open":305.126,"high":305.127,"low":304.956,"close":304.956,"volume":0.00839999970048666},{"timestamp":1742406780000,"open":305.116,"high":305.137,"low":305.026,"close":305.136,"volume":0.01679999940097332},{"timestamp":1742406840000,"open":305.046,"high":305.196,"low":305.037,"close":305.196,"volume":0.00839999970048666},{"timestamp":1742406900000,"open":305.197,"high":305.337,"low":305.197,"close":305.337,"volume":0.00839999970048666},{"timestamp":1742406960000,"open":305.207,"high":305.297,"low":305.207,"close":305.296,"volume":0.003599999938160181},{"timestamp":1742407020000,"open":305.297,"high":305.357,"low":305.296,"close":305.296,"volume":0.003599999938160181},{"timestamp":1742407080000,"open":305.306,"high":305.306,"low":305.306,"close":305.306,"volume":0.0012000000569969416},{"timestamp":1742407140000,"open":305.317,"high":305.317,"low":305.196,"close":305.207,"volume":0.02280000038444996},{"timestamp":1742407200000,"open":305.196,"high":305.477,"low":304.987,"close":305.246,"volume":0.03720000013709068},{"timestamp":1742407260000,"open":305.347,"high":305.347,"low":305.257,"close":305.257,"volume":0.01080000028014183},{"timestamp":1742407320000,"open":305.257,"high":305.276,"low":305.256,"close":305.276,"volume":0.009600000455975533},{"timestamp":1742407380000,"open":305.296,"high":305.607,"low":305.277,"close":305.467,"volume":0.024000000208616257},{"timestamp":1742407440000,"open":305.476,"high":305.637,"low":305.476,"close":305.637,"volume":0.009600000455975533},{"timestamp":1742407500000,"open":305.637,"high":305.737,"low":305.497,"close":305.686,"volume":0.014399999752640724},{"timestamp":1742407560000,"open":305.686,"high":305.686,"low":305.496,"close":305.637,"volume":0.006000000052154064},{"timestamp":1742407620000,"open":305.496,"high":305.837,"low":305.496,"close":305.837,"volume":0.012000000104308128},{"timestamp":1742407680000,"open":305.837,"high":305.837,"low":305.696,"close":305.837,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":305.836,"high":305.986,"low":305.836,"close":305.947,"volume":0.015599999576807022},{"timestamp":1742407800000,"open":306.086,"high":306.137,"low":306.057,"close":306.136,"volume":0.006000000052154064},{"timestamp":1742407860000,"open":305.987,"high":306.136,"low":305.917,"close":305.917,"volume":0.00839999970048666},{"timestamp":1742407920000,"open":305.907,"high":305.936,"low":305.906,"close":305.936,"volume":0.004800000227987766},{"timestamp":1742407980000,"open":306.067,"high":306.077,"low":306.067,"close":306.076,"volume":0.003599999938160181},{"timestamp":1742408040000,"open":306.076,"high":306.077,"low":305.906,"close":305.906,"volume":0.00839999970048666},{"timestamp":1742408100000,"open":305.907,"high":305.907,"low":305.906,"close":305.907,"volume":0.003599999938160181},{"timestamp":1742408160000,"open":305.907,"high":305.927,"low":305.906,"close":305.917,"volume":0.012000000104308128},{"timestamp":1742408220000,"open":305.906,"high":305.917,"low":305.746,"close":305.746,"volume":0.007199999876320362},{"timestamp":1742408280000,"open":305.707,"high":305.716,"low":305.706,"close":305.706,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":305.717,"high":305.856,"low":305.717,"close":305.796,"volume":0.01080000028014183},{"timestamp":1742408400000,"open":305.816,"high":305.817,"low":305.787,"close":305.816,"volume":0.01080000028014183},{"timestamp":1742408460000,"open":305.837,"high":305.837,"low":305.716,"close":305.837,"volume":0.012000000104308128},{"timestamp":1742408520000,"open":305.716,"high":305.717,"low":305.716,"close":305.717,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":305.717,"high":305.826,"low":305.667,"close":305.806,"volume":0.012000000104308128},{"timestamp":1742408640000,"open":305.867,"high":305.877,"low":305.666,"close":305.666,"volume":0.015599999576807022},{"timestamp":1742408700000,"open":305.697,"high":305.807,"low":305.696,"close":305.807,"volume":0.007199999876320362},{"timestamp":1742408760000,"open":305.806,"high":305.917,"low":305.726,"close":305.917,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":305.947,"high":305.947,"low":305.746,"close":305.786,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":305.787,"high":305.787,"low":305.786,"close":305.786,"volume":0.003599999938160181},{"timestamp":1742409000000,"open":305.857,"high":305.916,"low":305.857,"close":305.916,"volume":0.007199999876320362},{"timestamp":1742409060000,"open":305.926,"high":305.996,"low":305.917,"close":305.926,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":306.017,"high":306.167,"low":306.017,"close":306.167,"volume":0.012000000104308128},{"timestamp":1742409180000,"open":306.206,"high":306.206,"low":306.026,"close":306.027,"volume":0.014399999752640724},{"timestamp":1742409240000,"open":305.986,"high":305.987,"low":305.796,"close":305.986,"volume":0.017999999225139618},{"timestamp":1742409300000,"open":306.087,"high":306.257,"low":306.087,"close":306.256,"volume":0.009600000455975533},{"timestamp":1742409360000,"open":306.086,"high":306.156,"low":306.086,"close":306.156,"volume":0.00839999970048666},{"timestamp":1742409420000,"open":306.147,"high":306.236,"low":306.147,"close":306.157,"volume":0.009600000455975533},{"timestamp":1742409480000,"open":306.206,"high":306.206,"low":305.726,"close":305.836,"volume":0.03240000084042549},{"timestamp":1742409540000,"open":305.727,"high":305.906,"low":305.727,"close":305.856,"volume":0.01679999940097332},{"timestamp":1742409600000,"open":305.856,"high":305.856,"low":305.476,"close":305.476,"volume":0.01080000028014183},{"timestamp":1742409660000,"open":305.576,"high":305.917,"low":305.476,"close":305.747,"volume":0.025200000032782555},{"timestamp":1742409720000,"open":305.736,"high":305.747,"low":305.477,"close":305.747,"volume":0.020400000736117363},{"timestamp":1742409780000,"open":305.746,"high":305.747,"low":305.746,"close":305.747,"volume":0.003599999938160181},{"timestamp":1742409840000,"open":305.866,"high":306.107,"low":305.866,"close":305.977,"volume":0.007199999876320362},{"timestamp":1742409900000,"open":305.956,"high":305.956,"low":305.747,"close":305.836,"volume":0.040800001472234726},{"timestamp":1742409960000,"open":305.676,"high":305.787,"low":305.676,"close":305.746,"volume":0.014399999752640724},{"timestamp":1742410020000,"open":305.597,"high":305.666,"low":305.596,"close":305.666,"volume":0.01080000028014183},{"timestamp":1742410080000,"open":305.666,"high":305.917,"low":305.666,"close":305.807,"volume":0.00839999970048666},{"timestamp":1742410140000,"open":305.906,"high":305.906,"low":305.596,"close":305.687,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":305.686,"high":305.687,"low":305.537,"close":305.646,"volume":0.014399999752640724},{"timestamp":1742410260000,"open":305.656,"high":305.656,"low":305.656,"close":305.656,"volume":0.003599999938160181},{"timestamp":1742410320000,"open":305.656,"high":305.857,"low":305.656,"close":305.716,"volume":0.024000000208616257},{"timestamp":1742410380000,"open":305.717,"high":306.086,"low":305.717,"close":305.976,"volume":0.020400000736117363},{"timestamp":1742410440000,"open":305.977,"high":305.977,"low":305.716,"close":305.777,"volume":0.02879999950528145},{"timestamp":1742410500000,"open":305.727,"high":306.237,"low":305.647,"close":306.237,"volume":0.020400000736117363},{"timestamp":1742410560000,"open":306.256,"high":306.297,"low":306.166,"close":306.177,"volume":0.01679999940097332},{"timestamp":1742410620000,"open":306.277,"high":306.497,"low":306.186,"close":306.377,"volume":0.01080000028014183},{"timestamp":1742410680000,"open":306.376,"high":306.377,"low":306.027,"close":306.187,"volume":0.015599999576807022},{"timestamp":1742410740000,"open":306.186,"high":306.317,"low":306.186,"close":306.236,"volume":0.006000000052154064},{"timestamp":1742410800000,"open":306.236,"high":306.276,"low":306.046,"close":306.266,"volume":0.012000000104308128},{"timestamp":1742410860000,"open":306.267,"high":306.267,"low":306.266,"close":306.267,"volume":0.00839999970048666},{"timestamp":1742410920000,"open":306.267,"high":306.557,"low":306.267,"close":306.407,"volume":0.009600000455975533},{"timestamp":1742410980000,"open":306.407,"high":306.567,"low":306.407,"close":306.497,"volume":0.00839999970048666},{"timestamp":1742411040000,"open":306.536,"high":306.747,"low":306.536,"close":306.636,"volume":0.009600000455975533},{"timestamp":1742411100000,"open":306.636,"high":306.967,"low":306.636,"close":306.967,"volume":0.017999999225139618},{"timestamp":1742411160000,"open":306.967,"high":306.967,"low":306.966,"close":306.967,"volume":0.007199999876320362},{"timestamp":1742411220000,"open":306.866,"high":307.037,"low":306.866,"close":307.036,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":307.036,"high":307.136,"low":306.957,"close":306.967,"volume":0.004800000227987766},{"timestamp":1742411340000,"open":306.967,"high":307.127,"low":306.966,"close":307.126,"volume":0.00839999970048666},{"timestamp":1742411400000,"open":307.217,"high":307.367,"low":307.217,"close":307.367,"volume":0.009600000455975533},{"timestamp":1742411460000,"open":307.426,"high":307.537,"low":307.216,"close":307.217,"volume":0.020400000736117363},{"timestamp":1742411520000,"open":307.216,"high":307.287,"low":307.216,"close":307.287,"volume":0.014399999752640724},{"timestamp":1742411580000,"open":307.286,"high":307.457,"low":307.286,"close":307.287,"volume":0.019200000911951065},{"timestamp":1742411640000,"open":307.366,"high":307.387,"low":307.366,"close":307.387,"volume":0.007199999876320362},{"timestamp":1742411700000,"open":307.396,"high":307.477,"low":307.286,"close":307.287,"volume":0.014399999752640724},{"timestamp":1742411760000,"open":307.376,"high":307.387,"low":307.286,"close":307.296,"volume":0.029999999329447746},{"timestamp":1742411820000,"open":307.296,"high":307.366,"low":307.286,"close":307.297,"volume":0.03240000084042549},{"timestamp":1742411880000,"open":307.296,"high":307.487,"low":307.296,"close":307.427,"volume":0.035999998450279236},{"timestamp":1742411940000,"open":307.516,"high":307.516,"low":307.406,"close":307.416,"volume":0.01080000028014183},{"timestamp":1742412000000,"open":307.417,"high":307.457,"low":307.417,"close":307.456,"volume":0.007199999876320362},{"timestamp":1742412060000,"open":307.486,"high":307.497,"low":307.456,"close":307.467,"volume":0.009600000455975533},{"timestamp":1742412120000,"open":307.567,"high":307.697,"low":307.456,"close":307.477,"volume":0.02280000038444996},{"timestamp":1742412180000,"open":307.476,"high":307.477,"low":307.326,"close":307.377,"volume":0.015599999576807022},{"timestamp":1742412240000,"open":307.377,"high":307.377,"low":307.146,"close":307.317,"volume":0.03240000084042549},{"timestamp":1742412300000,"open":307.316,"high":307.336,"low":306.967,"close":307.027,"volume":0.040800001472234726},{"timestamp":1742412360000,"open":307.087,"high":307.156,"low":307.027,"close":307.156,"volume":0.00839999970048666},{"timestamp":1742412420000,"open":307.157,"high":307.177,"low":307.157,"close":307.176,"volume":0.00839999970048666},{"timestamp":1742412480000,"open":307.237,"high":307.377,"low":307.166,"close":307.187,"volume":0.02879999950528145},{"timestamp":1742412540000,"open":307.087,"high":307.446,"low":307.086,"close":307.326,"volume":0.026399999856948853},{"timestamp":1742412600000,"open":307.406,"high":307.647,"low":307.327,"close":307.647,"volume":0.024000000208616257},{"timestamp":1742412660000,"open":307.587,"high":307.667,"low":307.407,"close":307.436,"volume":0.031199999153614044},{"timestamp":1742412720000,"open":307.437,"high":307.577,"low":307.436,"close":307.576,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":307.696,"high":307.876,"low":307.556,"close":307.756,"volume":0.02160000056028366},{"timestamp":1742412840000,"open":307.816,"high":308.037,"low":307.816,"close":307.897,"volume":0.012000000104308128},{"timestamp":1742412900000,"open":307.897,"high":308.006,"low":307.696,"close":307.696,"volume":0.02879999950528145},{"timestamp":1742412960000,"open":307.816,"high":307.816,"low":307.597,"close":307.696,"volume":0.02280000038444996},{"timestamp":1742413020000,"open":307.697,"high":307.756,"low":307.676,"close":307.676,"volume":0.006000000052154064},{"timestamp":1742413080000,"open":307.806,"high":307.817,"low":307.756,"close":307.757,"volume":0.035999998450279236},{"timestamp":1742413140000,"open":307.757,"high":307.757,"low":307.336,"close":307.386,"volume":0.03480000048875809},{"timestamp":1742413200000,"open":307.386,"high":307.397,"low":307.146,"close":307.397,"volume":0.02160000056028366},{"timestamp":1742413260000,"open":307.446,"high":307.497,"low":307.357,"close":307.357,"volume":0.006000000052154064},{"timestamp":1742413320000,"open":307.287,"high":307.287,"low":307.186,"close":307.267,"volume":0.01080000028014183},{"timestamp":1742413380000,"open":307.386,"high":307.576,"low":307.296,"close":307.416,"volume":0.02160000056028366},{"timestamp":1742413440000,"open":307.517,"high":307.657,"low":307.506,"close":307.506,"volume":0.017999999225139618},{"timestamp":1742413500000,"open":307.507,"high":307.757,"low":307.506,"close":307.616,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":307.656,"high":307.656,"low":307.616,"close":307.616,"volume":0.004800000227987766},{"timestamp":1742413620000,"open":307.616,"high":307.727,"low":307.606,"close":307.637,"volume":0.02879999950528145},{"timestamp":1742413680000,"open":307.616,"high":307.717,"low":307.616,"close":307.717,"volume":0.014399999752640724},{"timestamp":1742413740000,"open":307.716,"high":307.717,"low":307.286,"close":307.287,"volume":0.04439999908208847},{"timestamp":1742413800000,"open":307.287,"high":307.287,"low":306.796,"close":306.796,"volume":0.03480000048875809},{"timestamp":1742413860000,"open":306.796,"high":306.916,"low":306.526,"close":306.866,"volume":0.0551999993622303},{"timestamp":1742413920000,"open":306.857,"high":307.067,"low":306.836,"close":306.836,"volume":0.040800001472234726},{"timestamp":1742413980000,"open":306.836,"high":307.087,"low":306.836,"close":307.016,"volume":0.031199999153614044},{"timestamp":1742414040000,"open":307.017,"high":307.276,"low":307.016,"close":307.137,"volume":0.06360000371932983},{"timestamp":1742414100000,"open":307.267,"high":307.336,"low":307.026,"close":307.107,"volume":0.06120000034570694},{"timestamp":1742414160000,"open":307.197,"high":307.427,"low":307.196,"close":307.337,"volume":0.03359999880194664},{"timestamp":1742414220000,"open":307.296,"high":307.296,"low":306.977,"close":307.157,"volume":0.05040000006556511},{"timestamp":1742414280000,"open":307.157,"high":307.157,"low":306.736,"close":306.827,"volume":0.10559999942779541},{"timestamp":1742414340000,"open":306.826,"high":306.867,"low":306.666,"close":306.866,"volume":0.11879999935626984}]