[{"timestamp":1742391000000,"open":296.946,"high":296.947,"low":296.946,"close":296.947,"volume":0.13199999928474426},{"timestamp":1742391060000,"open":296.946,"high":297.387,"low":296.946,"close":296.996,"volume":0.1979999989271164},{"timestamp":1742391120000,"open":296.996,"high":296.997,"low":296.946,"close":296.946,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":296.957,"high":297.187,"low":296.957,"close":297.186,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":297.277,"high":297.317,"low":297.186,"close":297.316,"volume":0.08009999990463257},{"timestamp":1742391300000,"open":297.316,"high":298.107,"low":297.316,"close":298.107,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":298.106,"high":298.106,"low":298.106,"close":298.106,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":298.247,"high":298.247,"low":298.246,"close":298.246,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":298.246,"high":298.246,"low":298.116,"close":298.117,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":298.116,"high":298.167,"low":297.316,"close":297.467,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":297.316,"high":297.316,"low":296.206,"close":296.707,"volume":0.1451999992132187},{"timestamp":1742391900000,"open":295.877,"high":296.706,"low":295.877,"close":296.706,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":296.996,"high":297.226,"low":296.706,"close":297.226,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":297.007,"high":297.007,"low":297.006,"close":297.006,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":297.316,"high":297.316,"low":297.316,"close":297.316,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":297.006,"high":297.006,"low":297.006,"close":297.006,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":297.107,"high":297.497,"low":297.107,"close":297.256,"volume":0.028200000524520874},{"timestamp":1742392320000,"open":297.287,"high":297.536,"low":297.106,"close":297.167,"volume":0.1875},{"timestamp":1742392380000,"open":297.516,"high":297.516,"low":297.166,"close":297.166,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":297.167,"high":297.167,"low":297.166,"close":297.166,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":297.166,"high":297.166,"low":297.166,"close":297.166,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":297.177,"high":297.177,"low":295.837,"close":296.407,"volume":0.26669999957084656},{"timestamp":1742392620000,"open":296.456,"high":296.667,"low":295.516,"close":295.516,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":296.437,"high":296.437,"low":296.437,"close":296.437,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":296.487,"high":296.497,"low":296.487,"close":296.497,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":296.496,"high":296.496,"low":295.226,"close":296.377,"volume":0.24120000004768372},{"timestamp":1742392860000,"open":295.077,"high":296.386,"low":295.077,"close":296.386,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":296.396,"high":296.556,"low":296.236,"close":296.396,"volume":0.2685000002384186},{"timestamp":1742392980000,"open":296.226,"high":296.226,"low":295.946,"close":296.026,"volume":0.09239999949932098},{"timestamp":1742393040000,"open":296.037,"high":296.387,"low":295.287,"close":296.016,"volume":0.26579999923706055},{"timestamp":1742393100000,"open":295.686,"high":296.196,"low":295.686,"close":295.766,"volume":0.3617999851703644},{"timestamp":1742393160000,"open":295.537,"high":295.856,"low":295.286,"close":295.856,"volume":0.13289999961853027},{"timestamp":1742393220000,"open":295.857,"high":295.887,"low":295.837,"close":295.887,"volume":0.0414000004529953},{"timestamp":1742393280000,"open":295.896,"high":296.027,"low":295.896,"close":296.027,"volume":0.16290000081062317},{"timestamp":1742393340000,"open":296.036,"high":296.376,"low":296.026,"close":296.376,"volume":0.33090001344680786},{"timestamp":1742393400000,"open":296.376,"high":296.376,"low":296.376,"close":296.376,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":296.386,"high":296.457,"low":296.386,"close":296.457,"volume":0.06780000030994415},{"timestamp":1742393520000,"open":296.466,"high":296.566,"low":295.466,"close":296.277,"volume":0.3431999981403351},{"timestamp":1742393580000,"open":296.457,"high":296.467,"low":296.277,"close":296.467,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":296.617,"high":296.686,"low":296.617,"close":296.686,"volume":0.08100000023841858},{"timestamp":1742393700000,"open":296.467,"high":296.467,"low":296.446,"close":296.446,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":295.686,"high":296.336,"low":295.467,"close":296.336,"volume":0.06780000030994415},{"timestamp":1742393820000,"open":295.466,"high":296.347,"low":295.466,"close":296.346,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":295.466,"high":296.356,"low":295.466,"close":295.467,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":295.657,"high":296.106,"low":295.466,"close":296.106,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":296.116,"high":296.187,"low":296.116,"close":296.187,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":296.116,"high":296.116,"low":296.116,"close":296.116,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":296.196,"high":296.196,"low":296.196,"close":296.196,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":296.217,"high":296.276,"low":296.106,"close":296.186,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":296.197,"high":296.197,"low":296.106,"close":296.186,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":296.107,"high":296.196,"low":296.107,"close":296.196,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":296.106,"high":296.207,"low":296.106,"close":296.207,"volume":0.04050000011920929},{"timestamp":1742394480000,"open":296.107,"high":296.197,"low":296.106,"close":296.106,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":295.006,"high":295.727,"low":295.006,"close":295.727,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":295.997,"high":295.997,"low":295.997,"close":295.997,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":296.017,"high":296.036,"low":295.006,"close":295.006,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":295.857,"high":295.857,"low":295.857,"close":295.857,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":295.006,"high":295.807,"low":295.006,"close":295.807,"volume":0.04050000011920929},{"timestamp":1742394840000,"open":295.807,"high":295.807,"low":295.387,"close":295.487,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":295.487,"high":295.487,"low":295.387,"close":295.387,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":295.786,"high":295.866,"low":295.786,"close":295.786,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":295.886,"high":295.947,"low":295.386,"close":295.947,"volume":0.1469999998807907},{"timestamp":1742395080000,"open":295.947,"high":296.007,"low":295.387,"close":295.976,"volume":0.093299999833107},{"timestamp":1742395140000,"open":295.386,"high":295.646,"low":295.386,"close":295.537,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":295.386,"high":295.386,"low":295.386,"close":295.386,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":295.387,"high":295.387,"low":295.387,"close":295.387,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":295.387,"high":295.387,"low":295.126,"close":295.126,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":295.417,"high":295.417,"low":295.417,"close":295.417,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":295.416,"high":295.436,"low":295.416,"close":295.436,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":295.417,"high":295.417,"low":295.306,"close":295.306,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":295.127,"high":295.127,"low":295.126,"close":295.127,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":295.127,"high":295.127,"low":295.126,"close":295.126,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":295.127,"high":295.127,"low":295.127,"close":295.127,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":295.126,"high":295.127,"low":295.126,"close":295.127,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":295.126,"high":295.126,"low":295.126,"close":295.126,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":295.127,"high":295.127,"low":295.127,"close":295.127,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":295.127,"high":295.127,"low":295.126,"close":295.127,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":295.126,"high":295.126,"low":295.126,"close":295.126,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":295.157,"high":295.157,"low":294.997,"close":294.997,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":294.926,"high":294.927,"low":294.896,"close":294.896,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":294.856,"high":295.166,"low":294.856,"close":294.916,"volume":0.21119999885559082},{"timestamp":1742396280000,"open":294.916,"high":294.916,"low":294.916,"close":294.916,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":294.916,"high":294.916,"low":294.677,"close":294.677,"volume":0.15839999914169312},{"timestamp":1742396400000,"open":294.676,"high":294.676,"low":294.676,"close":294.676,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":294.676,"high":294.676,"low":294.426,"close":294.526,"volume":0.05460000038146973},{"timestamp":1742396520000,"open":294.527,"high":294.616,"low":294.527,"close":294.616,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":294.527,"high":294.527,"low":294.527,"close":294.527,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":294.526,"high":294.526,"low":294.526,"close":294.526,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":294.457,"high":294.527,"low":294.457,"close":294.527,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":294.426,"high":294.426,"low":294.297,"close":294.387,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":294.306,"high":294.306,"low":293.557,"close":294.057,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":293.907,"high":293.907,"low":293.556,"close":293.556,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":293.276,"high":293.797,"low":293.276,"close":293.277,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":293.276,"high":293.346,"low":292.996,"close":293.346,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":293.347,"high":293.347,"low":292.996,"close":292.997,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":293.466,"high":293.477,"low":292.777,"close":292.816,"volume":0.17159999907016754},{"timestamp":1742397180000,"open":292.896,"high":292.897,"low":292.896,"close":292.896,"volume":0.1460999995470047},{"timestamp":1742397240000,"open":292.897,"high":293.41,"low":292.896,"close":293.206,"volume":0.093299999833107},{"timestamp":1742397360000,"open":293.937,"high":293.957,"low":293.926,"close":293.957,"volume":0.08009999990463257},{"timestamp":1742397420000,"open":293.656,"high":293.657,"low":293.656,"close":293.657,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":292.947,"high":293.247,"low":292.656,"close":292.657,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":293.027,"high":293.027,"low":293.027,"close":293.027,"volume":0.0008999999845400453},{"timestamp":1742397600000,"open":293.307,"high":293.307,"low":293.307,"close":293.307,"volume":0.0008999999845400453},{"timestamp":1742397660000,"open":293.306,"high":293.306,"low":293.256,"close":293.287,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":293.287,"high":293.287,"low":292.657,"close":292.657,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":292.657,"high":293.086,"low":292.656,"close":293.086,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":293.087,"high":293.087,"low":292.656,"close":292.656,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":293.256,"high":293.257,"low":292.656,"close":293.186,"volume":0.04230000078678131},{"timestamp":1742397960000,"open":293.187,"high":293.187,"low":292.596,"close":292.596,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":292.596,"high":293.266,"low":292.596,"close":293.266,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":292.597,"high":293.077,"low":292.597,"close":293.077,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":293.076,"high":293.076,"low":292.596,"close":292.596,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":292.597,"high":293.317,"low":292.596,"close":293.087,"volume":0.13199999928474426},{"timestamp":1742398260000,"open":293.087,"high":293.087,"low":293.006,"close":293.006,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":293.007,"high":293.007,"low":292.986,"close":292.986,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":292.986,"high":293.277,"low":292.596,"close":293.277,"volume":0.26579999923706055},{"timestamp":1742398440000,"open":292.437,"high":293.067,"low":292.437,"close":293.067,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":293.066,"high":293.067,"low":293.066,"close":293.067,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":293.077,"high":293.467,"low":292.436,"close":292.436,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":293.362,"high":293.362,"low":293.362,"close":293.362,"volume":0.0008999999845400453},{"timestamp":1742398740000,"open":292.637,"high":293.486,"low":292.637,"close":293.486,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":292.637,"high":293.486,"low":292.636,"close":293.486,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":293.517,"high":293.517,"low":293.517,"close":293.517,"volume":0.0008999999845400453},{"timestamp":1742398920000,"open":292.636,"high":293.086,"low":292.636,"close":292.837,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":293.595,"high":293.616,"low":292.836,"close":292.837,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":293.666,"high":293.667,"low":292.837,"close":292.837,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":293.037,"high":293.037,"low":292.836,"close":292.836,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":293.487,"high":293.487,"low":293.486,"close":293.486,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":293.697,"high":293.857,"low":292.836,"close":293.857,"volume":0.1451999992132187},{"timestamp":1742399280000,"open":293.856,"high":293.867,"low":293.856,"close":293.867,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":293.866,"high":293.867,"low":293.866,"close":293.866,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":293.867,"high":293.867,"low":293.866,"close":293.866,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":293.026,"high":294.036,"low":293.026,"close":294.036,"volume":0.1469999998807907},{"timestamp":1742399580000,"open":294.056,"high":294.176,"low":293.866,"close":293.917,"volume":0.2517000138759613},{"timestamp":1742399640000,"open":293.916,"high":293.916,"low":293.916,"close":293.916,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":293.867,"high":293.867,"low":293.216,"close":293.687,"volume":0.08100000023841858},{"timestamp":1742399760000,"open":293.687,"high":293.757,"low":293.687,"close":293.757,"volume":0.014100000262260437},{"timestamp":1742399820000,"open":293.776,"high":293.796,"low":293.776,"close":293.796,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":293.806,"high":293.817,"low":293.806,"close":293.817,"volume":0.028200000524520874},{"timestamp":1742399940000,"open":293.827,"high":294.036,"low":292.956,"close":293.886,"volume":0.10649999976158142},{"timestamp":1742400000000,"open":293.967,"high":294.087,"low":293.967,"close":294.087,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":294.017,"high":294.017,"low":292.956,"close":292.957,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":293.977,"high":294.627,"low":292.957,"close":294.626,"volume":0.15929999947547913},{"timestamp":1742400180000,"open":294.647,"high":294.797,"low":294.646,"close":294.796,"volume":0.08009999990463257},{"timestamp":1742400240000,"open":294.807,"high":294.957,"low":293.847,"close":294.737,"volume":0.11969999969005585},{"timestamp":1742400300000,"open":294.817,"high":294.817,"low":294.696,"close":294.697,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":294.697,"high":294.707,"low":294.697,"close":294.707,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":294.746,"high":294.757,"low":294.746,"close":294.757,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":294.746,"high":294.756,"low":294.746,"close":294.756,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":294.757,"high":294.767,"low":294.757,"close":294.767,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":294.777,"high":294.847,"low":294.626,"close":294.626,"volume":0.04230000078678131},{"timestamp":1742400660000,"open":294.626,"high":294.626,"low":293.846,"close":294.567,"volume":0.06689999997615814},{"timestamp":1742400720000,"open":293.947,"high":294.307,"low":293.947,"close":294.307,"volume":0.10649999976158142},{"timestamp":1742400780000,"open":294.316,"high":294.356,"low":294.316,"close":294.356,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":294.316,"high":294.317,"low":293.946,"close":293.946,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":294.216,"high":294.236,"low":294.216,"close":294.236,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":294.267,"high":294.267,"low":294.216,"close":294.266,"volume":0.027300000190734863},{"timestamp":1742401020000,"open":294.267,"high":294.267,"low":294.267,"close":294.267,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":294.267,"high":294.267,"low":294.266,"close":294.266,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":294.277,"high":294.277,"low":293.947,"close":294.276,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":294.196,"high":294.197,"low":294.177,"close":294.177,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":294.067,"high":294.177,"low":294.067,"close":294.157,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":294.196,"high":294.196,"low":294.196,"close":294.196,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":294.107,"high":294.107,"low":294.106,"close":294.106,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":294.047,"high":294.047,"low":294.006,"close":294.007,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":294.016,"high":294.077,"low":294.016,"close":294.077,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":294.087,"high":294.087,"low":294.087,"close":294.087,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":294.087,"high":294.087,"low":293.996,"close":294.006,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":293.996,"high":294.007,"low":293.857,"close":293.857,"volume":0.23849999904632568},{"timestamp":1742401800000,"open":293.856,"high":293.866,"low":293.856,"close":293.866,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":293.917,"high":293.917,"low":293.866,"close":293.866,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":293.637,"high":293.986,"low":293.637,"close":293.856,"volume":0.10649999976158142},{"timestamp":1742401980000,"open":293.637,"high":293.867,"low":293.637,"close":293.866,"volume":0.06689999997615814},{"timestamp":1742402040000,"open":293.867,"high":294.157,"low":293.867,"close":294.157,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":294.157,"high":294.287,"low":294.157,"close":294.287,"volume":0.05460000038146973},{"timestamp":1742402160000,"open":294.316,"high":294.337,"low":294.316,"close":294.317,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":294.246,"high":294.246,"low":294.236,"close":294.236,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":294.236,"high":294.236,"low":294.157,"close":294.196,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":294.156,"high":294.337,"low":294.156,"close":294.337,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":294.187,"high":294.217,"low":294.187,"close":294.217,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":294.257,"high":294.257,"low":294.257,"close":294.257,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":294.267,"high":294.306,"low":294.267,"close":294.306,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":294.257,"high":294.326,"low":294.156,"close":294.156,"volume":0.11879999935626984},{"timestamp":1742402700000,"open":294.216,"high":294.216,"low":294.156,"close":294.156,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":294.216,"high":294.216,"low":294.216,"close":294.216,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":294.226,"high":294.226,"low":294.226,"close":294.226,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":294.156,"high":294.226,"low":294.156,"close":294.226,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":294.236,"high":294.436,"low":294.236,"close":294.387,"volume":0.06689999997615814},{"timestamp":1742403060000,"open":294.446,"high":294.467,"low":294.446,"close":294.466,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":294.447,"high":294.467,"low":294.427,"close":294.427,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":294.437,"high":294.437,"low":294.426,"close":294.436,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":294.427,"high":294.446,"low":294.296,"close":294.316,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":294.326,"high":294.377,"low":294.297,"close":294.377,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":294.297,"high":294.297,"low":294.266,"close":294.266,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":294.177,"high":294.177,"low":294.177,"close":294.177,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":294.176,"high":294.176,"low":294.176,"close":294.176,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":294.267,"high":294.277,"low":294.267,"close":294.277,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":294.276,"high":294.527,"low":294.276,"close":294.527,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":294.816,"high":294.816,"low":294.516,"close":294.517,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":294.526,"high":294.526,"low":294.516,"close":294.517,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":294.516,"high":294.516,"low":294.396,"close":294.397,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":294.396,"high":294.397,"low":294.396,"close":294.397,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":294.397,"high":294.397,"low":294.156,"close":294.156,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":294.157,"high":294.157,"low":294.157,"close":294.157,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":294.187,"high":294.187,"low":294.187,"close":294.187,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":294.186,"high":294.216,"low":294.186,"close":294.216,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":294.157,"high":294.157,"low":294.157,"close":294.157,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":294.217,"high":294.217,"low":294.216,"close":294.216,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":294.156,"high":294.157,"low":294.156,"close":294.157,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":294.227,"high":294.227,"low":294.227,"close":294.227,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":294.226,"high":294.447,"low":294.226,"close":294.447,"volume":0.1451999992132187},{"timestamp":1742404500000,"open":294.447,"high":294.496,"low":294.446,"close":294.447,"volume":0.053700000047683716},{"timestamp":1742404560000,"open":294.446,"high":294.457,"low":293.766,"close":294.047,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":294.236,"high":294.236,"low":294.236,"close":294.236,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":294.236,"high":294.237,"low":293.766,"close":294.107,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":294.296,"high":294.296,"low":294.296,"close":294.296,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":294.107,"high":294.297,"low":294.107,"close":294.297,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":293.766,"high":293.766,"low":293.766,"close":293.766,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":294.057,"high":294.227,"low":294.057,"close":294.227,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":294.226,"high":294.226,"low":294.226,"close":294.226,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":294.236,"high":294.236,"low":294.227,"close":294.227,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":294.226,"high":294.226,"low":294.056,"close":294.137,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":294.056,"high":294.077,"low":294.056,"close":294.077,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":294.056,"high":294.056,"low":294.056,"close":294.056,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":294.066,"high":294.097,"low":293.896,"close":293.896,"volume":0.13289999961853027},{"timestamp":1742405400000,"open":293.896,"high":293.916,"low":293.896,"close":293.896,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":294.026,"high":294.026,"low":293.897,"close":293.897,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":293.897,"high":293.897,"low":293.877,"close":293.877,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":293.877,"high":293.936,"low":293.856,"close":293.936,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":293.936,"high":293.936,"low":293.936,"close":293.936,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":294.007,"high":294.107,"low":293.837,"close":293.837,"volume":0.05460000038146973},{"timestamp":1742405880000,"open":293.836,"high":293.996,"low":293.836,"close":293.996,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":293.896,"high":293.996,"low":293.896,"close":293.996,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":294.007,"high":294.007,"low":293.907,"close":293.907,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":293.946,"high":293.946,"low":293.766,"close":293.766,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":293.777,"high":293.777,"low":293.677,"close":293.696,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":293.696,"high":293.696,"low":292.946,"close":293.337,"volume":0.10649999976158142},{"timestamp":1742406360000,"open":293.336,"high":293.336,"low":293.336,"close":293.336,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":292.947,"high":293.247,"low":292.947,"close":293.247,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":293.246,"high":293.247,"low":293.246,"close":293.247,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":293.207,"high":293.387,"low":293.187,"close":293.187,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":293.397,"high":293.437,"low":292.946,"close":292.946,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":292.947,"high":293.217,"low":292.947,"close":293.217,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":293.216,"high":293.216,"low":292.947,"close":292.947,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":293.036,"high":293.037,"low":293.036,"close":293.037,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":293.097,"high":293.097,"low":293.097,"close":293.097,"volume":0.027300000190734863},{"timestamp":1742406900000,"open":293.037,"high":293.347,"low":293.027,"close":293.347,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":293.026,"high":293.817,"low":293.026,"close":293.227,"volume":0.20250000059604645},{"timestamp":1742407020000,"open":293.586,"high":293.586,"low":293.586,"close":293.586,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":293.897,"high":293.897,"low":293.897,"close":293.897,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":293.896,"high":293.896,"low":293.856,"close":293.856,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":293.757,"high":293.757,"low":291.326,"close":293.206,"volume":0.14970000088214874},{"timestamp":1742407260000,"open":293.587,"high":294.075,"low":293.206,"close":293.647,"volume":0.14880000054836273},{"timestamp":1742407320000,"open":294.126,"high":294.297,"low":294.126,"close":294.127,"volume":0.014999999664723873},{"timestamp":1742407380000,"open":294.126,"high":294.357,"low":294.116,"close":294.357,"volume":0.15929999947547913},{"timestamp":1742407500000,"open":294.356,"high":294.397,"low":294.167,"close":294.186,"volume":0.10649999976158142},{"timestamp":1742407560000,"open":294.196,"high":294.196,"low":294.196,"close":294.196,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":294.216,"high":294.456,"low":294.216,"close":294.456,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":294.457,"high":294.457,"low":294.457,"close":294.457,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":294.687,"high":294.706,"low":294.687,"close":294.706,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":294.717,"high":295.157,"low":294.717,"close":295.076,"volume":0.16110000014305115},{"timestamp":1742407860000,"open":295.036,"high":295.077,"low":295.036,"close":295.076,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":294.947,"high":295.057,"low":294.947,"close":295.057,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":294.946,"high":294.946,"low":294.767,"close":294.767,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":294.916,"high":294.917,"low":294.736,"close":294.806,"volume":0.06780000030994415},{"timestamp":1742408160000,"open":294.917,"high":294.917,"low":294.617,"close":294.696,"volume":0.1469999998807907},{"timestamp":1742408220000,"open":294.697,"high":294.697,"low":294.026,"close":294.026,"volume":0.10559999942779541},{"timestamp":1742408280000,"open":294.617,"high":294.617,"low":294.026,"close":294.617,"volume":0.09239999949932098},{"timestamp":1742408340000,"open":294.436,"high":294.747,"low":294.436,"close":294.617,"volume":0.1469999998807907},{"timestamp":1742408400000,"open":294.846,"high":294.847,"low":294.846,"close":294.847,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":294.846,"high":295.006,"low":294.846,"close":295.006,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":295.006,"high":295.017,"low":295.006,"close":295.016,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":295.016,"high":295.126,"low":295.016,"close":295.126,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":295.137,"high":295.156,"low":295.137,"close":295.156,"volume":0.04050000011920929},{"timestamp":1742408700000,"open":295.176,"high":295.227,"low":295.176,"close":295.227,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":295.277,"high":295.306,"low":295.277,"close":295.306,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":295.346,"high":295.547,"low":295.346,"close":295.537,"volume":0.15839999914169312},{"timestamp":1742408880000,"open":295.376,"high":295.377,"low":295.376,"close":295.377,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":295.366,"high":295.417,"low":295.366,"close":295.417,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":295.416,"high":295.457,"low":295.416,"close":295.457,"volume":0.03959999978542328},{"timestamp":1742409060000,"open":295.577,"high":295.756,"low":295.427,"close":295.617,"volume":0.08100000023841858},{"timestamp":1742409120000,"open":295.537,"high":295.627,"low":295.537,"close":295.627,"volume":0.029100000858306885},{"timestamp":1742409180000,"open":295.797,"high":295.807,"low":295.616,"close":295.617,"volume":0.10649999976158142},{"timestamp":1742409240000,"open":295.587,"high":295.877,"low":295.586,"close":295.877,"volume":0.05640000104904175},{"timestamp":1742409360000,"open":295.876,"high":295.876,"low":295.876,"close":295.876,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":295.616,"high":295.746,"low":295.616,"close":295.746,"volume":0.06599999964237213},{"timestamp":1742409540000,"open":295.746,"high":296.057,"low":295.746,"close":296.057,"volume":0.1356000006198883},{"timestamp":1742409600000,"open":296.057,"high":296.057,"low":295.866,"close":296.057,"volume":0.093299999833107},{"timestamp":1742409660000,"open":296.056,"high":296.186,"low":295.976,"close":296.096,"volume":0.12060000002384186},{"timestamp":1742409720000,"open":296.177,"high":296.336,"low":296.176,"close":296.336,"volume":0.029100000858306885},{"timestamp":1742409780000,"open":296.337,"high":296.457,"low":296.337,"close":296.457,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":296.506,"high":297.046,"low":296.506,"close":296.947,"volume":0.10920000076293945},{"timestamp":1742409900000,"open":296.947,"high":296.947,"low":296.946,"close":296.947,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":296.876,"high":296.947,"low":296.876,"close":296.876,"volume":0.08009999990463257},{"timestamp":1742410020000,"open":296.716,"high":296.896,"low":296.716,"close":296.717,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":296.887,"high":296.887,"low":296.716,"close":296.717,"volume":0.10649999976158142},{"timestamp":1742410140000,"open":296.716,"high":296.716,"low":296.336,"close":296.337,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":296.336,"high":296.337,"low":296.336,"close":296.337,"volume":0.1451999992132187},{"timestamp":1742410320000,"open":296.337,"high":296.486,"low":296.336,"close":296.486,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":296.487,"high":296.487,"low":296.487,"close":296.487,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":296.337,"high":296.337,"low":296.336,"close":296.337,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":296.337,"high":296.337,"low":296.337,"close":296.337,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":296.057,"high":296.207,"low":296.057,"close":296.077,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":296.177,"high":296.177,"low":296.177,"close":296.177,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":295.776,"high":296.047,"low":295.776,"close":296.047,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":296.087,"high":296.087,"low":295.916,"close":295.917,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":296.087,"high":296.087,"low":295.916,"close":295.916,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":296.086,"high":296.287,"low":296.057,"close":296.116,"volume":0.05460000038146973},{"timestamp":1742411040000,"open":296.226,"high":296.226,"low":296.226,"close":296.226,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":296.456,"high":296.456,"low":296.226,"close":296.286,"volume":0.15150000154972076},{"timestamp":1742411160000,"open":296.616,"high":296.616,"low":296.276,"close":296.276,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":296.336,"high":296.697,"low":296.276,"close":296.696,"volume":0.09510000050067902},{"timestamp":1742411280000,"open":296.717,"high":296.717,"low":296.717,"close":296.717,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":296.546,"high":296.546,"low":296.346,"close":296.476,"volume":0.052799999713897705},{"timestamp":1742411400000,"open":296.497,"high":297.096,"low":296.477,"close":296.916,"volume":0.20160000026226044},{"timestamp":1742411460000,"open":296.917,"high":297.027,"low":296.857,"close":296.857,"volume":0.08009999990463257},{"timestamp":1742411520000,"open":296.896,"high":296.936,"low":296.896,"close":296.927,"volume":0.05640000104904175},{"timestamp":1742411580000,"open":296.857,"high":296.936,"low":296.806,"close":296.847,"volume":0.17339999973773956},{"timestamp":1742411640000,"open":296.856,"high":296.856,"low":296.737,"close":296.737,"volume":0.10649999976158142},{"timestamp":1742411700000,"open":296.826,"high":296.827,"low":296.606,"close":296.656,"volume":0.094200000166893},{"timestamp":1742411760000,"open":296.657,"high":296.657,"low":296.586,"close":296.657,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":296.587,"high":296.697,"low":296.587,"close":296.697,"volume":0.027300000190734863},{"timestamp":1742411880000,"open":297.027,"high":297.136,"low":297.026,"close":297.027,"volume":0.04050000011920929},{"timestamp":1742411940000,"open":297.026,"high":297.087,"low":297.026,"close":297.087,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":297.086,"high":297.087,"low":296.926,"close":296.926,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":296.816,"high":296.977,"low":296.486,"close":296.637,"volume":0.13199999928474426},{"timestamp":1742412120000,"open":296.657,"high":296.657,"low":296.657,"close":296.657,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":296.487,"high":296.487,"low":296.327,"close":296.327,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":296.337,"high":296.427,"low":296.336,"close":296.427,"volume":0.093299999833107},{"timestamp":1742412300000,"open":296.426,"high":296.426,"low":296.426,"close":296.426,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":296.427,"high":296.427,"low":296.427,"close":296.427,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":296.197,"high":296.197,"low":295.386,"close":295.387,"volume":0.13199999928474426},{"timestamp":1742412480000,"open":296.136,"high":296.137,"low":295.386,"close":295.386,"volume":0.06689999997615814},{"timestamp":1742412540000,"open":295.386,"high":295.977,"low":295.166,"close":295.167,"volume":0.06870000064373016},{"timestamp":1742412600000,"open":296.226,"high":296.226,"low":295.366,"close":296.187,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":296.187,"high":296.367,"low":296.186,"close":296.187,"volume":0.10559999942779541},{"timestamp":1742412780000,"open":296.186,"high":296.287,"low":296.186,"close":296.287,"volume":0.13289999961853027},{"timestamp":1742412840000,"open":296.286,"high":296.567,"low":296.286,"close":296.567,"volume":0.08100000023841858},{"timestamp":1742412900000,"open":296.577,"high":296.617,"low":296.187,"close":296.187,"volume":0.11879999935626984},{"timestamp":1742412960000,"open":296.186,"high":296.187,"low":296.016,"close":296.016,"volume":0.07919999957084656},{"timestamp":1742413020000,"open":296.136,"high":296.257,"low":296.017,"close":296.177,"volume":0.16110000014305115},{"timestamp":1742413080000,"open":296.206,"high":296.476,"low":296.176,"close":296.177,"volume":0.05550000071525574},{"timestamp":1742413140000,"open":296.176,"high":296.267,"low":294.736,"close":294.736,"volume":0.17249999940395355},{"timestamp":1742413200000,"open":294.927,"high":295.447,"low":294.737,"close":295.447,"volume":0.093299999833107},{"timestamp":1742413260000,"open":295.447,"high":295.836,"low":295.406,"close":295.817,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":295.817,"high":295.817,"low":295.806,"close":295.807,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":295.816,"high":295.816,"low":294.946,"close":294.946,"volume":0.0414000004529953},{"timestamp":1742413440000,"open":294.947,"high":296.037,"low":294.946,"close":294.947,"volume":0.2393999993801117},{"timestamp":1742413500000,"open":294.947,"high":296.317,"low":294.946,"close":296.317,"volume":0.13379999995231628},{"timestamp":1742413560000,"open":296.117,"high":296.117,"low":295.986,"close":295.987,"volume":0.09239999949932098},{"timestamp":1742413620000,"open":295.136,"high":295.136,"low":294.926,"close":294.926,"volume":0.052799999713897705},{"timestamp":1742413680000,"open":294.927,"high":295.982,"low":294.926,"close":295.127,"volume":0.13289999961853027},{"timestamp":1742413740000,"open":295.126,"high":295.957,"low":295.126,"close":295.757,"volume":0.18569999933242798},{"timestamp":1742413800000,"open":295.576,"high":295.576,"low":294.056,"close":295.057,"volume":0.24120000004768372},{"timestamp":1742413860000,"open":295.177,"high":295.177,"low":293.646,"close":294.897,"volume":0.4560000002384186},{"timestamp":1742413920000,"open":294.896,"high":295.067,"low":294.287,"close":294.926,"volume":0.13740000128746033},{"timestamp":1742413980000,"open":294.966,"high":295.317,"low":294.826,"close":294.826,"volume":0.08100000023841858},{"timestamp":1742414040000,"open":295.007,"high":295.517,"low":295.006,"close":295.517,"volume":0.09510000050067902},{"timestamp":1742414100000,"open":295.516,"high":296.087,"low":294.576,"close":295.447,"volume":0.2175000011920929},{"timestamp":1742414160000,"open":295.226,"high":295.407,"low":295.226,"close":295.227,"volume":0.05460000038146973},{"timestamp":1742414220000,"open":295.226,"high":295.467,"low":295.226,"close":295.326,"volume":0.10830000042915344},{"timestamp":1742414280000,"open":295.326,"high":295.477,"low":295.146,"close":295.396,"volume":0.33629998564720154},{"timestamp":1742414340000,"open":295.497,"high":295.627,"low":294.926,"close":294.927,"volume":0.2985000014305115}]