[{"timestamp":1742371260000,"open":307.574,"high":307.764,"low":307.273,"close":307.364,"volume":0.011699999682605267},{"timestamp":1742371320000,"open":307.374,"high":307.577,"low":307.374,"close":307.483,"volume":0.0038999998942017555},{"timestamp":1742371380000,"open":307.47,"high":307.568,"low":307.166,"close":307.178,"volume":0.009100000374019146},{"timestamp":1742371440000,"open":307.176,"high":307.276,"low":306.874,"close":306.874,"volume":0.006500000134110451},{"timestamp":1742371500000,"open":306.879,"high":306.969,"low":306.771,"close":306.968,"volume":0.006500000134110451},{"timestamp":1742371560000,"open":306.968,"high":306.989,"low":306.866,"close":306.971,"volume":0.004550000187009573},{"timestamp":1742371620000,"open":306.968,"high":306.968,"low":306.789,"close":306.789,"volume":0.0032500000670552254},{"timestamp":1742371680000,"open":306.684,"high":306.782,"low":306.467,"close":306.474,"volume":0.006500000134110451},{"timestamp":1742371740000,"open":306.464,"high":306.484,"low":306.284,"close":306.284,"volume":0.007149999961256981},{"timestamp":1742371800000,"open":306.284,"high":306.284,"low":306.066,"close":306.165,"volume":0.007799999788403511},{"timestamp":1742371860000,"open":306.067,"high":306.289,"low":305.865,"close":305.865,"volume":0.011699999682605267},{"timestamp":1742371920000,"open":305.877,"high":306.181,"low":305.877,"close":306.076,"volume":0.007799999788403511},{"timestamp":1742371980000,"open":306.068,"high":306.078,"low":305.767,"close":305.889,"volume":0.013000000268220901},{"timestamp":1742372040000,"open":305.872,"high":305.874,"low":305.666,"close":305.778,"volume":0.005849999841302633},{"timestamp":1742372100000,"open":305.864,"high":305.864,"low":305.668,"close":305.679,"volume":0.005849999841302633},{"timestamp":1742372160000,"open":305.675,"high":305.969,"low":305.675,"close":305.867,"volume":0.013000000268220901},{"timestamp":1742372220000,"open":305.877,"high":305.976,"low":305.764,"close":305.774,"volume":0.007799999788403511},{"timestamp":1742372280000,"open":305.781,"high":305.781,"low":305.666,"close":305.666,"volume":0.005849999841302633},{"timestamp":1742372340000,"open":305.675,"high":305.882,"low":305.674,"close":305.882,"volume":0.006089999806135893},{"timestamp":1742372400000,"open":305.778,"high":305.974,"low":305.764,"close":305.974,"volume":0.008449999615550041},{"timestamp":1742372460000,"open":305.974,"high":306.181,"low":305.974,"close":306.089,"volume":0.004550000187009573},{"timestamp":1742372520000,"open":306.074,"high":306.084,"low":305.772,"close":305.778,"volume":0.008449999615550041},{"timestamp":1742372580000,"open":305.879,"high":305.984,"low":305.774,"close":305.874,"volume":0.010400000028312206},{"timestamp":1742372640000,"open":305.771,"high":305.784,"low":305.664,"close":305.671,"volume":0.027300000190734863},{"timestamp":1742372700000,"open":305.777,"high":305.877,"low":305.669,"close":305.779,"volume":0.009100000374019146},{"timestamp":1742372760000,"open":305.764,"high":305.781,"low":305.564,"close":305.575,"volume":0.011049999855458736},{"timestamp":1742372820000,"open":305.371,"high":305.584,"low":305.371,"close":305.47,"volume":0.0038999998942017555},{"timestamp":1742372880000,"open":305.464,"high":305.68,"low":305.464,"close":305.582,"volume":0.007149999961256981},{"timestamp":1742372940000,"open":305.572,"high":305.783,"low":305.572,"close":305.679,"volume":0.009100000374019146},{"timestamp":1742373000000,"open":305.572,"high":305.671,"low":305.464,"close":305.471,"volume":0.013650000095367432},{"timestamp":1742373060000,"open":305.564,"high":305.776,"low":305.564,"close":305.776,"volume":0.007799999788403511},{"timestamp":1742373120000,"open":305.778,"high":306.083,"low":305.778,"close":306.067,"volume":0.004550000187009573},{"timestamp":1742373180000,"open":306.083,"high":306.179,"low":305.966,"close":305.966,"volume":0.005200000014156103},{"timestamp":1742373240000,"open":305.978,"high":306.182,"low":305.965,"close":305.967,"volume":0.004550000187009573},{"timestamp":1742373300000,"open":305.979,"high":305.982,"low":305.868,"close":305.982,"volume":0.0019499999471008778},{"timestamp":1742373360000,"open":305.983,"high":306.284,"low":305.983,"close":306.265,"volume":0.007149999961256981},{"timestamp":1742373420000,"open":306.366,"high":306.382,"low":306.165,"close":306.277,"volume":0.008449999615550041},{"timestamp":1742373480000,"open":306.278,"high":306.384,"low":306.27,"close":306.372,"volume":0.0026000000070780516},{"timestamp":1742373540000,"open":306.374,"high":306.381,"low":306.264,"close":306.274,"volume":0.0038999998942017555},{"timestamp":1742373600000,"open":306.269,"high":306.272,"low":306.165,"close":306.176,"volume":0.009750000201165676},{"timestamp":1742373660000,"open":306.181,"high":306.181,"low":306.164,"close":306.179,"volume":0.006500000134110451},{"timestamp":1742373720000,"open":306.168,"high":306.282,"low":306.075,"close":306.075,"volume":0.0038999998942017555},{"timestamp":1742373780000,"open":306.074,"high":306.182,"low":306.074,"close":306.083,"volume":0.0032500000670552254},{"timestamp":1742373840000,"open":305.983,"high":305.983,"low":305.864,"close":305.884,"volume":0.0038999998942017555},{"timestamp":1742373900000,"open":305.883,"high":305.883,"low":305.684,"close":305.865,"volume":0.007799999788403511},{"timestamp":1742373960000,"open":305.874,"high":305.974,"low":305.864,"close":305.869,"volume":0.011049999855458736},{"timestamp":1742374020000,"open":305.873,"high":305.873,"low":305.777,"close":305.777,"volume":0.0026000000070780516},{"timestamp":1742374080000,"open":305.774,"high":305.974,"low":305.774,"close":305.974,"volume":0.007149999961256981},{"timestamp":1742374140000,"open":306.089,"high":306.089,"low":305.974,"close":305.976,"volume":0.007799999788403511},{"timestamp":1742374200000,"open":305.972,"high":306.089,"low":305.966,"close":306.079,"volume":0.007799999788403511},{"timestamp":1742374260000,"open":305.98,"high":305.984,"low":305.867,"close":305.984,"volume":0.005849999841302633},{"timestamp":1742374320000,"open":305.97,"high":305.984,"low":305.97,"close":305.978,"volume":0.0038999998942017555},{"timestamp":1742374380000,"open":305.967,"high":306.067,"low":305.967,"close":306.067,"volume":0.0032500000670552254},{"timestamp":1742374440000,"open":306.08,"high":306.08,"low":306.08,"close":306.08,"volume":0.0006500000017695129},{"timestamp":1742374500000,"open":306.07,"high":306.07,"low":305.967,"close":306.07,"volume":0.0038999998942017555},{"timestamp":1742374560000,"open":306.089,"high":306.089,"low":306.074,"close":306.079,"volume":0.006500000134110451},{"timestamp":1742374620000,"open":306.079,"high":306.271,"low":305.982,"close":305.982,"volume":0.006500000134110451},{"timestamp":1742374680000,"open":305.989,"high":305.989,"low":305.974,"close":305.974,"volume":0.0013000000035390258},{"timestamp":1742374740000,"open":305.978,"high":306.289,"low":305.978,"close":306.289,"volume":0.004550000187009573},{"timestamp":1742374800000,"open":306.279,"high":306.389,"low":306.169,"close":306.279,"volume":0.005849999841302633},{"timestamp":1742374860000,"open":306.178,"high":306.184,"low":306.078,"close":306.184,"volume":0.005200000014156103},{"timestamp":1742374920000,"open":306.17,"high":306.17,"low":306.164,"close":306.164,"volume":0.0019499999471008778},{"timestamp":1742374980000,"open":306.289,"high":306.376,"low":306.272,"close":306.376,"volume":0.0019499999471008778},{"timestamp":1742375040000,"open":306.382,"high":306.382,"low":306.274,"close":306.382,"volume":0.0032500000670552254},{"timestamp":1742375100000,"open":306.272,"high":306.383,"low":306.268,"close":306.383,"volume":0.008449999615550041},{"timestamp":1742375160000,"open":306.366,"high":306.474,"low":306.366,"close":306.472,"volume":0.007799999788403511},{"timestamp":1742375220000,"open":306.48,"high":306.48,"low":306.48,"close":306.48,"volume":0.0006500000017695129},{"timestamp":1742375280000,"open":306.482,"high":306.482,"low":306.281,"close":306.473,"volume":0.0032500000670552254},{"timestamp":1742375520000,"open":306.379,"high":306.379,"low":306.275,"close":306.275,"volume":0.0019499999471008778},{"timestamp":1742375580000,"open":306.271,"high":306.271,"low":306.167,"close":306.167,"volume":0.0019499999471008778},{"timestamp":1742375640000,"open":306.276,"high":306.276,"low":306.18,"close":306.269,"volume":0.0021899999119341373},{"timestamp":1742375700000,"open":306.164,"high":306.279,"low":306.164,"close":306.275,"volume":0.004550000187009573},{"timestamp":1742375760000,"open":306.28,"high":306.28,"low":306.167,"close":306.18,"volume":0.007149999961256981},{"timestamp":1742375880000,"open":306.172,"high":306.172,"low":306.077,"close":306.077,"volume":0.0013000000035390258},{"timestamp":1742375940000,"open":306.067,"high":306.081,"low":306.067,"close":306.081,"volume":0.0013000000035390258},{"timestamp":1742376000000,"open":306.065,"high":306.18,"low":305.974,"close":305.974,"volume":0.0026000000070780516},{"timestamp":1742376060000,"open":305.979,"high":306.077,"low":305.979,"close":306.077,"volume":0.0013000000035390258},{"timestamp":1742376120000,"open":306.068,"high":306.177,"low":305.972,"close":305.972,"volume":0.0038999998942017555},{"timestamp":1742376180000,"open":306.074,"high":306.074,"low":306.064,"close":306.074,"volume":0.0026000000070780516},{"timestamp":1742376240000,"open":306.079,"high":306.175,"low":305.981,"close":306.175,"volume":0.00803999975323677},{"timestamp":1742376300000,"open":306.183,"high":306.481,"low":306.183,"close":306.474,"volume":0.008449999615550041},{"timestamp":1742376360000,"open":306.567,"high":306.567,"low":306.266,"close":306.368,"volume":0.005200000014156103},{"timestamp":1742376420000,"open":306.37,"high":306.473,"low":306.364,"close":306.473,"volume":0.0026000000070780516},{"timestamp":1742376480000,"open":306.574,"high":306.582,"low":306.47,"close":306.476,"volume":0.0032500000670552254},{"timestamp":1742376540000,"open":306.476,"high":306.48,"low":306.464,"close":306.464,"volume":0.0032500000670552254},{"timestamp":1742376600000,"open":306.375,"high":306.474,"low":306.364,"close":306.374,"volume":0.005200000014156103},{"timestamp":1742376660000,"open":306.384,"high":306.568,"low":306.384,"close":306.465,"volume":0.008449999615550041},{"timestamp":1742376720000,"open":306.566,"high":306.681,"low":306.566,"close":306.674,"volume":0.007149999961256981},{"timestamp":1742376780000,"open":306.671,"high":306.677,"low":306.568,"close":306.568,"volume":0.0032500000670552254},{"timestamp":1742376840000,"open":306.477,"high":306.575,"low":306.477,"close":306.575,"volume":0.0013000000035390258},{"timestamp":1742376900000,"open":306.475,"high":306.483,"low":306.469,"close":306.479,"volume":0.005200000014156103},{"timestamp":1742376960000,"open":306.475,"high":306.589,"low":306.466,"close":306.483,"volume":0.006500000134110451},{"timestamp":1742377020000,"open":306.479,"high":306.579,"low":306.469,"close":306.469,"volume":0.0026000000070780516},{"timestamp":1742377080000,"open":306.466,"high":306.483,"low":306.465,"close":306.479,"volume":0.0038999998942017555},{"timestamp":1742377140000,"open":306.374,"high":306.474,"low":306.275,"close":306.474,"volume":0.0038999998942017555},{"timestamp":1742377200000,"open":306.364,"high":306.364,"low":306.266,"close":306.274,"volume":0.0019499999471008778},{"timestamp":1742377260000,"open":306.277,"high":306.382,"low":306.274,"close":306.38,"volume":0.004550000187009573},{"timestamp":1742377320000,"open":306.372,"high":306.469,"low":306.365,"close":306.381,"volume":0.0038999998942017555},{"timestamp":1742377380000,"open":306.372,"high":306.483,"low":306.372,"close":306.483,"volume":0.0013000000035390258},{"timestamp":1742377440000,"open":306.477,"high":306.574,"low":306.468,"close":306.565,"volume":0.0038999998942017555},{"timestamp":1742377500000,"open":306.465,"high":306.479,"low":306.465,"close":306.479,"volume":0.0019499999471008778},{"timestamp":1742377560000,"open":306.565,"high":306.58,"low":306.474,"close":306.474,"volume":0.0019499999471008778},{"timestamp":1742377680000,"open":306.483,"high":306.584,"low":306.466,"close":306.565,"volume":0.005849999841302633},{"timestamp":1742377800000,"open":306.469,"high":306.481,"low":306.37,"close":306.37,"volume":0.0026000000070780516},{"timestamp":1742377860000,"open":306.482,"high":306.482,"low":306.366,"close":306.473,"volume":0.005849999841302633},{"timestamp":1742377920000,"open":306.473,"high":306.477,"low":306.469,"close":306.469,"volume":0.0019499999471008778},{"timestamp":1742377980000,"open":306.479,"high":306.481,"low":306.365,"close":306.382,"volume":0.009100000374019146},{"timestamp":1742378040000,"open":306.482,"high":306.564,"low":306.464,"close":306.475,"volume":0.0038999998942017555},{"timestamp":1742378100000,"open":306.479,"high":306.479,"low":306.372,"close":306.372,"volume":0.0038999998942017555},{"timestamp":1742378160000,"open":306.367,"high":306.383,"low":306.264,"close":306.374,"volume":0.0026000000070780516},{"timestamp":1742378220000,"open":306.472,"high":306.483,"low":306.366,"close":306.479,"volume":0.0026000000070780516},{"timestamp":1742378280000,"open":306.473,"high":306.473,"low":306.468,"close":306.468,"volume":0.0013000000035390258},{"timestamp":1742378340000,"open":306.481,"high":306.589,"low":306.468,"close":306.589,"volume":0.0032500000670552254},{"timestamp":1742378400000,"open":306.47,"high":306.484,"low":306.37,"close":306.484,"volume":0.0032500000670552254},{"timestamp":1742378460000,"open":306.576,"high":306.681,"low":306.574,"close":306.677,"volume":0.0038999998942017555},{"timestamp":1742378520000,"open":306.671,"high":306.78,"low":306.669,"close":306.67,"volume":0.009750000201165676},{"timestamp":1742378580000,"open":306.678,"high":306.784,"low":306.668,"close":306.773,"volume":0.011049999855458736},{"timestamp":1742378640000,"open":306.773,"high":306.789,"low":306.773,"close":306.783,"volume":0.005200000014156103},{"timestamp":1742378700000,"open":306.681,"high":306.879,"low":306.674,"close":306.879,"volume":0.007799999788403511},{"timestamp":1742378760000,"open":306.781,"high":306.875,"low":306.779,"close":306.875,"volume":0.0019499999471008778},{"timestamp":1742378820000,"open":306.78,"high":306.881,"low":306.768,"close":306.881,"volume":0.005849999841302633},{"timestamp":1742378880000,"open":306.772,"high":306.879,"low":306.772,"close":306.879,"volume":0.0032500000670552254},{"timestamp":1742378940000,"open":306.875,"high":306.875,"low":306.864,"close":306.864,"volume":0.0013000000035390258},{"timestamp":1742379000000,"open":306.978,"high":307.089,"low":306.97,"close":307.071,"volume":0.007149999961256981},{"timestamp":1742379060000,"open":306.977,"high":306.989,"low":306.874,"close":306.982,"volume":0.006500000134110451},{"timestamp":1742379120000,"open":306.877,"high":306.882,"low":306.779,"close":306.882,"volume":0.006500000134110451},{"timestamp":1742379180000,"open":306.864,"high":306.884,"low":306.864,"close":306.879,"volume":0.011939999647438526},{"timestamp":1742379240000,"open":306.965,"high":307.075,"low":306.965,"close":306.969,"volume":0.0038999998942017555},{"timestamp":1742379300000,"open":306.989,"high":306.989,"low":306.97,"close":306.97,"volume":0.0013000000035390258},{"timestamp":1742379360000,"open":306.977,"high":306.978,"low":306.864,"close":306.864,"volume":0.0032500000670552254},{"timestamp":1742379420000,"open":306.966,"high":306.966,"low":306.966,"close":306.966,"volume":0.0006500000017695129},{"timestamp":1742379480000,"open":306.881,"high":306.984,"low":306.868,"close":306.984,"volume":0.0019499999471008778},{"timestamp":1742379540000,"open":306.967,"high":307.178,"low":306.967,"close":307.074,"volume":0.004550000187009573},{"timestamp":1742379600000,"open":307.074,"high":307.074,"low":307.074,"close":307.074,"volume":0.0013000000035390258},{"timestamp":1742379660000,"open":307.084,"high":307.084,"low":307.069,"close":307.079,"volume":0.0026000000070780516},{"timestamp":1742379720000,"open":307.078,"high":307.183,"low":307.078,"close":307.183,"volume":0.0013000000035390258},{"timestamp":1742379780000,"open":307.071,"high":307.182,"low":307.064,"close":307.07,"volume":0.009100000374019146},{"timestamp":1742379840000,"open":307.078,"high":307.078,"low":306.874,"close":306.882,"volume":0.0032500000670552254},{"timestamp":1742379900000,"open":306.873,"high":306.884,"low":306.864,"close":306.87,"volume":0.004550000187009573},{"timestamp":1742379960000,"open":306.867,"high":306.881,"low":306.674,"close":306.674,"volume":0.0032500000670552254},{"timestamp":1742380020000,"open":306.689,"high":306.689,"low":306.67,"close":306.67,"volume":0.004550000187009573},{"timestamp":1742380080000,"open":306.583,"high":306.583,"low":306.481,"close":306.481,"volume":0.0019499999471008778},{"timestamp":1742380200000,"open":306.474,"high":306.589,"low":306.471,"close":306.564,"volume":0.005200000014156103},{"timestamp":1742380260000,"open":306.568,"high":306.684,"low":306.568,"close":306.589,"volume":0.0038999998942017555},{"timestamp":1742380320000,"open":306.566,"high":306.671,"low":306.566,"close":306.579,"volume":0.0019499999471008778},{"timestamp":1742380380000,"open":306.572,"high":306.583,"low":306.469,"close":306.565,"volume":0.0038999998942017555},{"timestamp":1742380440000,"open":306.579,"high":306.579,"low":306.576,"close":306.578,"volume":0.0019499999471008778},{"timestamp":1742380500000,"open":306.577,"high":306.579,"low":306.576,"close":306.576,"volume":0.0019499999471008778},{"timestamp":1742380560000,"open":306.572,"high":306.576,"low":306.474,"close":306.574,"volume":0.0032500000670552254},{"timestamp":1742380620000,"open":306.568,"high":306.568,"low":306.364,"close":306.478,"volume":0.011699999682605267},{"timestamp":1742380680000,"open":306.479,"high":306.484,"low":306.465,"close":306.47,"volume":0.005200000014156103},{"timestamp":1742380740000,"open":306.465,"high":306.579,"low":306.465,"close":306.479,"volume":0.006500000134110451},{"timestamp":1742380800000,"open":306.474,"high":306.474,"low":306.474,"close":306.474,"volume":0.0006500000017695129},{"timestamp":1742380860000,"open":306.582,"high":306.582,"low":306.565,"close":306.567,"volume":0.0026000000070780516},{"timestamp":1742380920000,"open":306.589,"high":306.684,"low":306.483,"close":306.483,"volume":0.0032500000670552254},{"timestamp":1742380980000,"open":306.465,"high":306.478,"low":306.465,"close":306.478,"volume":0.0013000000035390258},{"timestamp":1742381040000,"open":306.37,"high":306.382,"low":306.269,"close":306.382,"volume":0.0026000000070780516},{"timestamp":1742381100000,"open":306.483,"high":306.483,"low":306.265,"close":306.372,"volume":0.010400000028312206},{"timestamp":1742381220000,"open":306.278,"high":306.374,"low":306.266,"close":306.366,"volume":0.0032500000670552254},{"timestamp":1742381280000,"open":306.379,"high":306.379,"low":306.379,"close":306.379,"volume":0.0006500000017695129},{"timestamp":1742381340000,"open":306.364,"high":306.364,"low":306.269,"close":306.269,"volume":0.0032500000670552254},{"timestamp":1742381400000,"open":306.282,"high":306.282,"low":306.282,"close":306.282,"volume":0.0006500000017695129},{"timestamp":1742381520000,"open":306.265,"high":306.37,"low":306.265,"close":306.37,"volume":0.0019499999471008778},{"timestamp":1742381580000,"open":306.375,"high":306.375,"low":306.373,"close":306.373,"volume":0.0019499999471008778},{"timestamp":1742381640000,"open":306.276,"high":306.276,"low":306.166,"close":306.166,"volume":0.0038999998942017555},{"timestamp":1742381700000,"open":306.174,"high":306.282,"low":306.174,"close":306.264,"volume":0.004550000187009573},{"timestamp":1742381760000,"open":306.266,"high":306.266,"low":306.266,"close":306.266,"volume":0.0006500000017695129},{"timestamp":1742381820000,"open":306.268,"high":306.368,"low":306.264,"close":306.268,"volume":0.005849999841302633},{"timestamp":1742381880000,"open":306.383,"high":306.475,"low":306.364,"close":306.475,"volume":0.0026000000070780516},{"timestamp":1742381940000,"open":306.489,"high":306.489,"low":306.465,"close":306.465,"volume":0.0019499999471008778},{"timestamp":1742382000000,"open":306.48,"high":306.57,"low":306.469,"close":306.469,"volume":0.004550000187009573},{"timestamp":1742382060000,"open":306.489,"high":306.489,"low":306.465,"close":306.482,"volume":0.0026000000070780516},{"timestamp":1742382120000,"open":306.364,"high":306.374,"low":306.364,"close":306.374,"volume":0.0019499999471008778},{"timestamp":1742382180000,"open":306.372,"high":306.372,"low":306.08,"close":306.08,"volume":0.0032500000670552254},{"timestamp":1742382240000,"open":305.973,"high":305.974,"low":305.964,"close":305.974,"volume":0.0026000000070780516},{"timestamp":1742382300000,"open":305.975,"high":305.975,"low":305.765,"close":305.867,"volume":0.009100000374019146},{"timestamp":1742382360000,"open":305.765,"high":306.07,"low":305.765,"close":306.07,"volume":0.012350000441074371},{"timestamp":1742382420000,"open":306.07,"high":306.181,"low":306.066,"close":306.168,"volume":0.005200000014156103},{"timestamp":1742382480000,"open":306.167,"high":306.179,"low":306.166,"close":306.166,"volume":0.0026000000070780516},{"timestamp":1742382540000,"open":306.175,"high":306.175,"low":306.168,"close":306.168,"volume":0.0019499999471008778},{"timestamp":1742382600000,"open":306.174,"high":306.277,"low":306.166,"close":306.189,"volume":0.00803999975323677},{"timestamp":1742382660000,"open":306.184,"high":306.279,"low":306.069,"close":306.079,"volume":0.007799999788403511},{"timestamp":1742382720000,"open":306.074,"high":306.074,"low":305.964,"close":305.977,"volume":0.0038999998942017555},{"timestamp":1742382780000,"open":305.978,"high":306.183,"low":305.969,"close":306.089,"volume":0.005849999841302633},{"timestamp":1742382840000,"open":306.069,"high":306.084,"low":306.064,"close":306.084,"volume":0.0026000000070780516},{"timestamp":1742382960000,"open":306.08,"high":306.08,"low":305.978,"close":305.983,"volume":0.0019499999471008778},{"timestamp":1742383020000,"open":305.871,"high":305.884,"low":305.871,"close":305.875,"volume":0.0026000000070780516},{"timestamp":1742383080000,"open":305.882,"high":306.265,"low":305.882,"close":306.265,"volume":0.01583999954164028},{"timestamp":1742383200000,"open":306.274,"high":306.274,"low":306.169,"close":306.179,"volume":0.0026000000070780516},{"timestamp":1742383260000,"open":306.066,"high":306.066,"low":306.066,"close":306.066,"volume":0.0006500000017695129},{"timestamp":1742383320000,"open":305.965,"high":306.077,"low":305.965,"close":306.077,"volume":0.0026000000070780516},{"timestamp":1742383380000,"open":305.981,"high":305.981,"low":305.981,"close":305.981,"volume":0.0006500000017695129},{"timestamp":1742383440000,"open":305.977,"high":305.977,"low":305.972,"close":305.976,"volume":0.0019499999471008778},{"timestamp":1742383500000,"open":306.073,"high":306.084,"low":306.073,"close":306.084,"volume":0.0013000000035390258},{"timestamp":1742383560000,"open":305.973,"high":306.089,"low":305.965,"close":305.97,"volume":0.004550000187009573},{"timestamp":1742383620000,"open":305.979,"high":305.979,"low":305.766,"close":305.766,"volume":0.0026000000070780516},{"timestamp":1742383680000,"open":305.779,"high":305.879,"low":305.664,"close":305.866,"volume":0.009100000374019146},{"timestamp":1742383740000,"open":305.876,"high":305.876,"low":305.876,"close":305.876,"volume":0.0006500000017695129},{"timestamp":1742383800000,"open":305.874,"high":305.877,"low":305.667,"close":305.871,"volume":0.007799999788403511},{"timestamp":1742383860000,"open":305.765,"high":305.765,"low":305.765,"close":305.765,"volume":0.0006500000017695129},{"timestamp":1742383920000,"open":305.774,"high":305.78,"low":305.665,"close":305.766,"volume":0.011699999682605267},{"timestamp":1742383980000,"open":305.779,"high":305.781,"low":305.779,"close":305.781,"volume":0.0013000000035390258},{"timestamp":1742384100000,"open":305.773,"high":305.879,"low":305.773,"close":305.876,"volume":0.0026000000070780516},{"timestamp":1742384160000,"open":305.773,"high":305.783,"low":305.664,"close":305.664,"volume":0.0032500000670552254},{"timestamp":1742384220000,"open":305.68,"high":305.881,"low":305.673,"close":305.881,"volume":0.005200000014156103},{"timestamp":1742384280000,"open":305.981,"high":305.981,"low":305.87,"close":305.87,"volume":0.0013000000035390258},{"timestamp":1742384340000,"open":305.876,"high":305.989,"low":305.876,"close":305.967,"volume":0.0038999998942017555},{"timestamp":1742384520000,"open":305.964,"high":306.069,"low":305.964,"close":305.967,"volume":0.0019499999471008778},{"timestamp":1742384580000,"open":305.968,"high":305.968,"low":305.968,"close":305.968,"volume":0.0006500000017695129},{"timestamp":1742384700000,"open":305.87,"high":305.889,"low":305.683,"close":305.683,"volume":0.0038999998942017555},{"timestamp":1742384760000,"open":305.574,"high":305.574,"low":305.574,"close":305.574,"volume":0.0006500000017695129},{"timestamp":1742384820000,"open":305.579,"high":305.579,"low":305.579,"close":305.579,"volume":0.0006500000017695129},{"timestamp":1742384880000,"open":305.581,"high":305.581,"low":305.581,"close":305.581,"volume":0.0006500000017695129},{"timestamp":1742384940000,"open":305.489,"high":305.584,"low":305.467,"close":305.475,"volume":0.005849999841302633},{"timestamp":1742385000000,"open":305.482,"high":305.583,"low":305.469,"close":305.469,"volume":0.0032500000670552254},{"timestamp":1742385060000,"open":305.467,"high":305.574,"low":305.467,"close":305.467,"volume":0.0019499999471008778},{"timestamp":1742385120000,"open":305.484,"high":305.484,"low":305.484,"close":305.484,"volume":0.0006500000017695129},{"timestamp":1742385180000,"open":305.464,"high":305.582,"low":305.464,"close":305.582,"volume":0.005849999841302633},{"timestamp":1742385300000,"open":305.581,"high":305.581,"low":305.581,"close":305.581,"volume":0.0006500000017695129},{"timestamp":1742385360000,"open":305.47,"high":305.581,"low":305.379,"close":305.475,"volume":0.012350000441074371},{"timestamp":1742385420000,"open":305.377,"high":305.574,"low":305.365,"close":305.574,"volume":0.007149999961256981},{"timestamp":1742385480000,"open":305.483,"high":305.678,"low":305.483,"close":305.574,"volume":0.005439999978989363},{"timestamp":1742385540000,"open":305.682,"high":305.682,"low":305.572,"close":305.584,"volume":0.0032500000670552254},{"timestamp":1742385600000,"open":305.573,"high":305.573,"low":305.573,"close":305.573,"volume":0.0006500000017695129},{"timestamp":1742385660000,"open":305.47,"high":305.47,"low":305.47,"close":305.47,"volume":0.0006500000017695129},{"timestamp":1742385720000,"open":305.383,"high":305.674,"low":305.383,"close":305.674,"volume":0.0021899999119341373},{"timestamp":1742385780000,"open":305.67,"high":305.679,"low":305.665,"close":305.679,"volume":0.006500000134110451},{"timestamp":1742385840000,"open":305.571,"high":305.575,"low":305.47,"close":305.489,"volume":0.0032500000670552254},{"timestamp":1742385900000,"open":305.568,"high":305.583,"low":305.472,"close":305.573,"volume":0.005200000014156103},{"timestamp":1742385960000,"open":305.475,"high":305.564,"low":305.475,"close":305.478,"volume":0.0026000000070780516},{"timestamp":1742386020000,"open":305.367,"high":305.379,"low":305.367,"close":305.379,"volume":0.0019499999471008778},{"timestamp":1742386080000,"open":305.369,"high":305.483,"low":305.369,"close":305.483,"volume":0.009750000201165676},{"timestamp":1742386140000,"open":305.484,"high":305.579,"low":305.465,"close":305.579,"volume":0.0038999998942017555},{"timestamp":1742386200000,"open":305.566,"high":305.583,"low":305.465,"close":305.571,"volume":0.005849999841302633},{"timestamp":1742386260000,"open":305.579,"high":305.678,"low":305.574,"close":305.678,"volume":0.005849999841302633},{"timestamp":1742386320000,"open":305.683,"high":305.78,"low":305.667,"close":305.774,"volume":0.004550000187009573},{"timestamp":1742386380000,"open":305.772,"high":305.772,"low":305.666,"close":305.666,"volume":0.0026000000070780516},{"timestamp":1742386440000,"open":305.569,"high":305.569,"low":305.569,"close":305.569,"volume":0.0006500000017695129},{"timestamp":1742386500000,"open":305.665,"high":305.68,"low":305.571,"close":305.673,"volume":0.005200000014156103},{"timestamp":1742386560000,"open":305.689,"high":305.779,"low":305.666,"close":305.682,"volume":0.008449999615550041},{"timestamp":1742386620000,"open":305.665,"high":305.682,"low":305.574,"close":305.682,"volume":0.0026000000070780516},{"timestamp":1742386680000,"open":305.571,"high":305.572,"low":305.464,"close":305.464,"volume":0.004550000187009573},{"timestamp":1742386800000,"open":305.369,"high":305.467,"low":305.366,"close":305.374,"volume":0.0032500000670552254},{"timestamp":1742386920000,"open":305.48,"high":305.48,"low":305.366,"close":305.366,"volume":0.0038999998942017555},{"timestamp":1742386980000,"open":305.379,"high":305.489,"low":305.379,"close":305.489,"volume":0.0013000000035390258},{"timestamp":1742387040000,"open":305.479,"high":305.489,"low":305.364,"close":305.483,"volume":0.008449999615550041},{"timestamp":1742387100000,"open":305.472,"high":305.574,"low":305.472,"close":305.574,"volume":0.0026000000070780516},{"timestamp":1742387160000,"open":305.474,"high":305.583,"low":305.473,"close":305.574,"volume":0.005849999841302633},{"timestamp":1742387220000,"open":305.577,"high":305.577,"low":305.475,"close":305.475,"volume":0.0013000000035390258},{"timestamp":1742387280000,"open":305.483,"high":305.579,"low":305.483,"close":305.579,"volume":0.0013000000035390258},{"timestamp":1742387340000,"open":305.669,"high":305.669,"low":305.669,"close":305.669,"volume":0.0006500000017695129},{"timestamp":1742387460000,"open":305.679,"high":305.766,"low":305.665,"close":305.764,"volume":0.0026000000070780516},{"timestamp":1742387520000,"open":305.776,"high":305.779,"low":305.667,"close":305.667,"volume":0.0032500000670552254},{"timestamp":1742387580000,"open":305.667,"high":305.773,"low":305.667,"close":305.673,"volume":0.0026000000070780516},{"timestamp":1742387640000,"open":305.779,"high":305.779,"low":305.764,"close":305.764,"volume":0.0013000000035390258},{"timestamp":1742387760000,"open":305.875,"high":305.882,"low":305.875,"close":305.882,"volume":0.0019499999471008778},{"timestamp":1742387820000,"open":305.874,"high":305.889,"low":305.864,"close":305.866,"volume":0.005849999841302633},{"timestamp":1742387880000,"open":305.973,"high":305.979,"low":305.973,"close":305.979,"volume":0.0019499999471008778},{"timestamp":1742387940000,"open":305.983,"high":306.074,"low":305.964,"close":305.978,"volume":0.011699999682605267},{"timestamp":1742388000000,"open":305.974,"high":306.072,"low":305.965,"close":306.072,"volume":0.0032500000670552254},{"timestamp":1742388060000,"open":306.064,"high":306.181,"low":306.064,"close":306.181,"volume":0.0032500000670552254},{"timestamp":1742388120000,"open":306.189,"high":306.289,"low":306.164,"close":306.284,"volume":0.0038999998942017555},{"timestamp":1742388180000,"open":306.271,"high":306.383,"low":306.27,"close":306.382,"volume":0.007149999961256981},{"timestamp":1742388240000,"open":306.274,"high":306.389,"low":306.274,"close":306.377,"volume":0.004550000187009573},{"timestamp":1742388300000,"open":306.468,"high":306.469,"low":306.466,"close":306.466,"volume":0.0026000000070780516},{"timestamp":1742388360000,"open":306.473,"high":306.476,"low":306.367,"close":306.367,"volume":0.0026000000070780516},{"timestamp":1742388420000,"open":306.365,"high":306.483,"low":306.365,"close":306.483,"volume":0.0013000000035390258},{"timestamp":1742388540000,"open":306.47,"high":306.47,"low":306.47,"close":306.47,"volume":0.0006500000017695129},{"timestamp":1742388600000,"open":306.479,"high":306.573,"low":306.264,"close":306.376,"volume":0.009750000201165676},{"timestamp":1742388660000,"open":306.265,"high":306.369,"low":306.264,"close":306.369,"volume":0.004550000187009573},{"timestamp":1742388720000,"open":306.282,"high":306.376,"low":306.282,"close":306.376,"volume":0.0019499999471008778},{"timestamp":1742388840000,"open":306.369,"high":306.369,"low":306.369,"close":306.369,"volume":0.0006500000017695129},{"timestamp":1742388960000,"open":306.289,"high":306.382,"low":306.164,"close":306.373,"volume":0.009100000374019146},{"timestamp":1742389020000,"open":306.382,"high":306.383,"low":306.367,"close":306.382,"volume":0.0026000000070780516},{"timestamp":1742389080000,"open":306.368,"high":306.382,"low":306.368,"close":306.382,"volume":0.0032500000670552254},{"timestamp":1742389140000,"open":306.384,"high":306.48,"low":306.364,"close":306.48,"volume":0.0032500000670552254},{"timestamp":1742389200000,"open":306.366,"high":306.384,"low":306.366,"close":306.374,"volume":0.0026000000070780516},{"timestamp":1742389260000,"open":306.269,"high":306.379,"low":306.268,"close":306.364,"volume":0.0032500000670552254},{"timestamp":1742389320000,"open":306.38,"high":306.38,"low":306.371,"close":306.371,"volume":0.0013000000035390258},{"timestamp":1742389380000,"open":306.379,"high":306.379,"low":306.166,"close":306.166,"volume":0.0032500000670552254},{"timestamp":1742389440000,"open":306.265,"high":306.279,"low":306.168,"close":306.176,"volume":0.005200000014156103},{"timestamp":1742389500000,"open":306.181,"high":306.275,"low":306.165,"close":306.275,"volume":0.004550000187009573},{"timestamp":1742389560000,"open":306.271,"high":306.289,"low":306.271,"close":306.289,"volume":0.0019499999471008778},{"timestamp":1742389620000,"open":306.376,"high":306.376,"low":306.376,"close":306.376,"volume":0.0006500000017695129},{"timestamp":1742389680000,"open":306.267,"high":306.389,"low":306.266,"close":306.378,"volume":0.005849999841302633},{"timestamp":1742389740000,"open":306.267,"high":306.267,"low":306.267,"close":306.267,"volume":0.0006500000017695129},{"timestamp":1742389800000,"open":306.368,"high":306.368,"low":306.266,"close":306.278,"volume":0.0032500000670552254},{"timestamp":1742389860000,"open":306.275,"high":306.275,"low":306.067,"close":306.067,"volume":0.0019499999471008778},{"timestamp":1742389920000,"open":306.074,"high":306.184,"low":306.071,"close":306.184,"volume":0.0032500000670552254},{"timestamp":1742389980000,"open":306.083,"high":306.083,"low":305.964,"close":305.984,"volume":0.004550000187009573},{"timestamp":1742390040000,"open":305.98,"high":305.98,"low":305.865,"close":305.865,"volume":0.005200000014156103},{"timestamp":1742390100000,"open":305.765,"high":305.775,"low":305.765,"close":305.774,"volume":0.0026000000070780516},{"timestamp":1742390160000,"open":305.875,"high":305.875,"low":305.875,"close":305.875,"volume":0.0006500000017695129},{"timestamp":1742390220000,"open":305.768,"high":305.881,"low":305.768,"close":305.881,"volume":0.0019499999471008778},{"timestamp":1742390280000,"open":305.865,"high":305.865,"low":305.865,"close":305.865,"volume":0.0006500000017695129},{"timestamp":1742390340000,"open":305.866,"high":305.978,"low":305.767,"close":305.867,"volume":0.004139999859035015},{"timestamp":1742390400000,"open":305.979,"high":305.979,"low":305.868,"close":305.877,"volume":0.0019499999471008778},{"timestamp":1742390460000,"open":305.775,"high":305.889,"low":305.764,"close":305.868,"volume":0.007149999961256981},{"timestamp":1742390520000,"open":305.766,"high":305.877,"low":305.766,"close":305.877,"volume":0.0026000000070780516},{"timestamp":1742390580000,"open":305.776,"high":305.883,"low":305.774,"close":305.88,"volume":0.005200000014156103},{"timestamp":1742390640000,"open":305.764,"high":305.875,"low":305.764,"close":305.875,"volume":0.0019499999471008778},{"timestamp":1742390700000,"open":305.867,"high":305.889,"low":305.867,"close":305.889,"volume":0.0013000000035390258},{"timestamp":1742390760000,"open":305.884,"high":305.889,"low":305.873,"close":305.881,"volume":0.0032500000670552254},{"timestamp":1742390820000,"open":305.882,"high":305.973,"low":305.869,"close":305.97,"volume":0.0038999998942017555},{"timestamp":1742390880000,"open":305.974,"high":306.076,"low":305.974,"close":305.978,"volume":0.0019499999471008778},{"timestamp":1742390940000,"open":305.967,"high":305.967,"low":305.867,"close":305.867,"volume":0.0013000000035390258},{"timestamp":1742391000000,"open":305.972,"high":305.972,"low":305.771,"close":305.87,"volume":0.005849999841302633},{"timestamp":1742391060000,"open":305.876,"high":305.879,"low":305.769,"close":305.769,"volume":0.0032500000670552254},{"timestamp":1742391120000,"open":305.771,"high":305.771,"low":305.669,"close":305.771,"volume":0.0038999998942017555},{"timestamp":1742391180000,"open":305.682,"high":305.882,"low":305.682,"close":305.882,"volume":0.0026000000070780516},{"timestamp":1742391240000,"open":305.864,"high":305.874,"low":305.766,"close":305.779,"volume":0.0032500000670552254},{"timestamp":1742391300000,"open":305.683,"high":305.784,"low":305.664,"close":305.666,"volume":0.011049999855458736},{"timestamp":1742391360000,"open":305.765,"high":305.789,"low":305.569,"close":305.569,"volume":0.006500000134110451},{"timestamp":1742391420000,"open":305.566,"high":305.678,"low":305.566,"close":305.678,"volume":0.005849999841302633},{"timestamp":1742391480000,"open":305.677,"high":305.689,"low":305.564,"close":305.564,"volume":0.007799999788403511},{"timestamp":1742391540000,"open":305.665,"high":305.778,"low":305.665,"close":305.778,"volume":0.004550000187009573},{"timestamp":1742391600000,"open":305.871,"high":305.975,"low":305.866,"close":305.877,"volume":0.005849999841302633},{"timestamp":1742391660000,"open":305.864,"high":305.875,"low":305.864,"close":305.865,"volume":0.0019499999471008778},{"timestamp":1742391720000,"open":305.881,"high":305.972,"low":305.871,"close":305.871,"volume":0.004550000187009573},{"timestamp":1742391780000,"open":305.874,"high":305.979,"low":305.867,"close":305.879,"volume":0.0038999998942017555},{"timestamp":1742391840000,"open":305.781,"high":305.781,"low":305.765,"close":305.765,"volume":0.0013000000035390258},{"timestamp":1742391900000,"open":305.684,"high":305.782,"low":305.665,"close":305.782,"volume":0.005200000014156103},{"timestamp":1742391960000,"open":305.764,"high":305.87,"low":305.568,"close":305.568,"volume":0.005439999978989363},{"timestamp":1742392020000,"open":305.566,"high":305.584,"low":305.465,"close":305.567,"volume":0.0026000000070780516},{"timestamp":1742392080000,"open":305.567,"high":305.567,"low":305.465,"close":305.465,"volume":0.0013000000035390258},{"timestamp":1742392140000,"open":305.374,"high":305.379,"low":305.266,"close":305.266,"volume":0.0038999998942017555},{"timestamp":1742392200000,"open":305.184,"high":305.277,"low":305.165,"close":305.277,"volume":0.005439999978989363},{"timestamp":1742392260000,"open":305.271,"high":305.283,"low":305.264,"close":305.264,"volume":0.0026000000070780516},{"timestamp":1742392320000,"open":305.369,"high":305.369,"low":305.275,"close":305.276,"volume":0.0026000000070780516},{"timestamp":1742392380000,"open":305.283,"high":305.283,"low":305.283,"close":305.283,"volume":0.0006500000017695129},{"timestamp":1742392440000,"open":305.276,"high":305.378,"low":305.267,"close":305.378,"volume":0.0026000000070780516},{"timestamp":1742392500000,"open":305.377,"high":305.377,"low":305.365,"close":305.365,"volume":0.0026000000070780516},{"timestamp":1742392560000,"open":305.378,"high":305.378,"low":305.367,"close":305.374,"volume":0.0019499999471008778},{"timestamp":1742392620000,"open":305.379,"high":305.379,"low":305.365,"close":305.379,"volume":0.0026000000070780516},{"timestamp":1742392680000,"open":305.367,"high":305.367,"low":305.367,"close":305.367,"volume":0.0006500000017695129},{"timestamp":1742392740000,"open":305.372,"high":305.381,"low":305.372,"close":305.381,"volume":0.0013000000035390258},{"timestamp":1742392800000,"open":305.379,"high":305.47,"low":305.367,"close":305.47,"volume":0.005849999841302633},{"timestamp":1742392860000,"open":305.477,"high":305.477,"low":305.474,"close":305.474,"volume":0.0013000000035390258},{"timestamp":1742392920000,"open":305.371,"high":305.376,"low":305.37,"close":305.37,"volume":0.0019499999471008778},{"timestamp":1742393100000,"open":305.377,"high":305.474,"low":305.367,"close":305.374,"volume":0.006500000134110451},{"timestamp":1742393160000,"open":305.37,"high":305.37,"low":305.37,"close":305.37,"volume":0.0006500000017695129},{"timestamp":1742393220000,"open":305.369,"high":305.369,"low":305.369,"close":305.369,"volume":0.0006500000017695129},{"timestamp":1742393280000,"open":305.381,"high":305.381,"low":305.167,"close":305.275,"volume":0.005849999841302633},{"timestamp":1742393340000,"open":305.268,"high":305.283,"low":305.268,"close":305.271,"volume":0.0019499999471008778},{"timestamp":1742393400000,"open":305.28,"high":305.28,"low":305.269,"close":305.269,"volume":0.0013000000035390258},{"timestamp":1742393460000,"open":305.283,"high":305.283,"low":305.264,"close":305.265,"volume":0.0019499999471008778},{"timestamp":1742393520000,"open":305.283,"high":305.283,"low":305.164,"close":305.164,"volume":0.0026000000070780516},{"timestamp":1742393580000,"open":305.079,"high":305.282,"low":305.07,"close":305.282,"volume":0.010400000028312206},{"timestamp":1742393640000,"open":305.168,"high":305.284,"low":305.166,"close":305.178,"volume":0.005200000014156103},{"timestamp":1742393700000,"open":305.168,"high":305.274,"low":305.168,"close":305.274,"volume":0.0019499999471008778},{"timestamp":1742393760000,"open":305.176,"high":305.182,"low":305.07,"close":305.176,"volume":0.005849999841302633},{"timestamp":1742393820000,"open":305.077,"high":305.174,"low":305.068,"close":305.079,"volume":0.0038999998942017555},{"timestamp":1742393880000,"open":305.072,"high":305.179,"low":304.971,"close":305.075,"volume":0.011289999820291996},{"timestamp":1742393940000,"open":304.979,"high":304.989,"low":304.967,"close":304.989,"volume":0.008449999615550041},{"timestamp":1742394000000,"open":304.975,"high":305.174,"low":304.969,"close":305.083,"volume":0.006500000134110451},{"timestamp":1742394060000,"open":305.189,"high":305.27,"low":305.166,"close":305.27,"volume":0.006500000134110451},{"timestamp":1742394120000,"open":305.276,"high":305.583,"low":305.268,"close":305.583,"volume":0.009750000201165676},{"timestamp":1742394180000,"open":305.665,"high":305.767,"low":305.572,"close":305.678,"volume":0.005200000014156103},{"timestamp":1742394240000,"open":305.781,"high":305.784,"low":305.771,"close":305.784,"volume":0.0038999998942017555},{"timestamp":1742394300000,"open":305.774,"high":305.774,"low":305.465,"close":305.473,"volume":0.007799999788403511},{"timestamp":1742394360000,"open":305.476,"high":305.581,"low":305.468,"close":305.47,"volume":0.007799999788403511},{"timestamp":1742394420000,"open":305.482,"high":305.581,"low":305.466,"close":305.47,"volume":0.011699999682605267},{"timestamp":1742394480000,"open":305.474,"high":305.579,"low":305.474,"close":305.579,"volume":0.0038999998942017555},{"timestamp":1742394540000,"open":305.566,"high":305.678,"low":305.566,"close":305.678,"volume":0.0032500000670552254},{"timestamp":1742394600000,"open":305.767,"high":306.089,"low":305.767,"close":306.076,"volume":0.014949999749660492},{"timestamp":1742394660000,"open":306.073,"high":306.166,"low":305.866,"close":305.866,"volume":0.010400000028312206},{"timestamp":1742394720000,"open":305.968,"high":306.181,"low":305.964,"close":306.181,"volume":0.007149999961256981},{"timestamp":1742394780000,"open":306.073,"high":306.167,"low":306.064,"close":306.078,"volume":0.0032500000670552254},{"timestamp":1742394840000,"open":306.179,"high":306.179,"low":305.98,"close":305.98,"volume":0.004550000187009573},{"timestamp":1742394900000,"open":305.967,"high":306.181,"low":305.967,"close":306.075,"volume":0.005200000014156103},{"timestamp":1742394960000,"open":306.066,"high":306.381,"low":306.066,"close":306.381,"volume":0.011049999855458736},{"timestamp":1742395020000,"open":306.367,"high":306.482,"low":306.364,"close":306.364,"volume":0.0038999998942017555},{"timestamp":1742395080000,"open":306.382,"high":306.479,"low":306.37,"close":306.373,"volume":0.0038999998942017555},{"timestamp":1742395140000,"open":306.377,"high":306.48,"low":306.368,"close":306.381,"volume":0.009100000374019146},{"timestamp":1742395200000,"open":306.379,"high":306.379,"low":306.27,"close":306.27,"volume":0.0032500000670552254},{"timestamp":1742395260000,"open":306.284,"high":306.284,"low":306.177,"close":306.177,"volume":0.0038999998942017555},{"timestamp":1742395320000,"open":306.08,"high":306.181,"low":305.872,"close":305.97,"volume":0.007799999788403511},{"timestamp":1742395440000,"open":305.974,"high":305.974,"low":305.864,"close":305.864,"volume":0.005849999841302633},{"timestamp":1742395500000,"open":305.98,"high":305.98,"low":305.665,"close":305.668,"volume":0.007149999961256981},{"timestamp":1742395560000,"open":305.665,"high":305.77,"low":305.664,"close":305.766,"volume":0.005849999841302633},{"timestamp":1742395620000,"open":305.774,"high":305.874,"low":305.766,"close":305.766,"volume":0.004550000187009573},{"timestamp":1742395680000,"open":305.876,"high":305.876,"low":305.766,"close":305.769,"volume":0.005200000014156103},{"timestamp":1742395740000,"open":305.774,"high":305.884,"low":305.769,"close":305.775,"volume":0.004550000187009573},{"timestamp":1742395800000,"open":305.779,"high":305.972,"low":305.779,"close":305.867,"volume":0.004550000187009573},{"timestamp":1742395860000,"open":305.874,"high":305.979,"low":305.866,"close":305.874,"volume":0.005849999841302633},{"timestamp":1742395920000,"open":305.889,"high":305.973,"low":305.864,"close":305.864,"volume":0.005849999841302633},{"timestamp":1742395980000,"open":305.876,"high":305.88,"low":305.876,"close":305.88,"volume":0.0019499999471008778},{"timestamp":1742396040000,"open":305.872,"high":305.872,"low":305.872,"close":305.872,"volume":0.0006500000017695129},{"timestamp":1742396100000,"open":305.979,"high":306.077,"low":305.976,"close":305.976,"volume":0.004550000187009573},{"timestamp":1742396160000,"open":305.883,"high":305.884,"low":305.87,"close":305.87,"volume":0.006500000134110451},{"timestamp":1742396220000,"open":305.889,"high":306.384,"low":305.866,"close":306.384,"volume":0.007799999788403511},{"timestamp":1742396280000,"open":306.366,"high":306.381,"low":306.265,"close":306.268,"volume":0.010400000028312206},{"timestamp":1742396340000,"open":306.184,"high":306.269,"low":306.078,"close":306.177,"volume":0.006500000134110451},{"timestamp":1742396400000,"open":306.184,"high":306.184,"low":306.083,"close":306.083,"volume":0.0032500000670552254},{"timestamp":1742396460000,"open":306.079,"high":306.384,"low":306.079,"close":306.381,"volume":0.009750000201165676},{"timestamp":1742396520000,"open":306.384,"high":306.384,"low":306.165,"close":306.165,"volume":0.007149999961256981},{"timestamp":1742396580000,"open":306.171,"high":306.283,"low":306.167,"close":306.279,"volume":0.005849999841302633},{"timestamp":1742396640000,"open":306.171,"high":306.183,"low":306.171,"close":306.174,"volume":0.0032500000670552254},{"timestamp":1742396700000,"open":306.169,"high":306.183,"low":306.078,"close":306.18,"volume":0.006500000134110451},{"timestamp":1742396760000,"open":306.278,"high":306.284,"low":306.17,"close":306.17,"volume":0.005849999841302633},{"timestamp":1742396820000,"open":306.264,"high":306.284,"low":306.164,"close":306.175,"volume":0.009750000201165676},{"timestamp":1742396880000,"open":306.182,"high":306.276,"low":306.166,"close":306.276,"volume":0.005849999841302633},{"timestamp":1742396940000,"open":306.179,"high":306.283,"low":306.168,"close":306.181,"volume":0.007149999961256981},{"timestamp":1742397000000,"open":306.267,"high":306.278,"low":306.167,"close":306.171,"volume":0.0086899995803833},{"timestamp":1742397060000,"open":306.171,"high":306.189,"low":306.167,"close":306.176,"volume":0.0032500000670552254},{"timestamp":1742397120000,"open":306.171,"high":306.179,"low":306.164,"close":306.167,"volume":0.005200000014156103},{"timestamp":1742397180000,"open":306.279,"high":306.282,"low":306.271,"close":306.271,"volume":0.0038999998942017555},{"timestamp":1742397240000,"open":306.276,"high":306.367,"low":306.264,"close":306.276,"volume":0.005849999841302633},{"timestamp":1742397300000,"open":306.265,"high":306.382,"low":306.265,"close":306.371,"volume":0.0026000000070780516},{"timestamp":1742397360000,"open":306.289,"high":306.289,"low":306.268,"close":306.268,"volume":0.0026000000070780516},{"timestamp":1742397480000,"open":306.179,"high":306.189,"low":306.179,"close":306.189,"volume":0.0013000000035390258},{"timestamp":1742397540000,"open":306.268,"high":306.269,"low":306.268,"close":306.269,"volume":0.0013000000035390258},{"timestamp":1742397600000,"open":306.266,"high":306.376,"low":306.265,"close":306.265,"volume":0.007799999788403511},{"timestamp":1742397660000,"open":306.283,"high":306.283,"low":306.268,"close":306.28,"volume":0.007149999961256981},{"timestamp":1742397720000,"open":306.273,"high":306.278,"low":306.268,"close":306.27,"volume":0.0026000000070780516},{"timestamp":1742397780000,"open":306.278,"high":306.278,"low":306.278,"close":306.278,"volume":0.0006500000017695129},{"timestamp":1742397840000,"open":306.175,"high":306.281,"low":306.164,"close":306.274,"volume":0.0038999998942017555},{"timestamp":1742397900000,"open":306.279,"high":306.279,"low":306.265,"close":306.265,"volume":0.0019499999471008778},{"timestamp":1742397960000,"open":306.367,"high":306.38,"low":306.367,"close":306.378,"volume":0.0026000000070780516},{"timestamp":1742398020000,"open":306.289,"high":306.289,"low":306.165,"close":306.274,"volume":0.010400000028312206},{"timestamp":1742398080000,"open":306.169,"high":306.182,"low":306.169,"close":306.182,"volume":0.0019499999471008778},{"timestamp":1742398140000,"open":306.182,"high":306.182,"low":306.167,"close":306.167,"volume":0.0032500000670552254},{"timestamp":1742398200000,"open":306.179,"high":306.274,"low":306.171,"close":306.274,"volume":0.0026000000070780516},{"timestamp":1742398260000,"open":306.365,"high":306.48,"low":306.365,"close":306.48,"volume":0.0038999998942017555},{"timestamp":1742398320000,"open":306.38,"high":306.38,"low":306.364,"close":306.364,"volume":0.0032500000670552254},{"timestamp":1742398380000,"open":306.374,"high":306.383,"low":306.369,"close":306.383,"volume":0.0026000000070780516},{"timestamp":1742398440000,"open":306.27,"high":306.289,"low":306.167,"close":306.177,"volume":0.009750000201165676},{"timestamp":1742398500000,"open":306.183,"high":306.183,"low":305.968,"close":305.982,"volume":0.013650000095367432},{"timestamp":1742398560000,"open":305.971,"high":305.98,"low":305.765,"close":305.765,"volume":0.007149999961256981},{"timestamp":1742398620000,"open":305.769,"high":305.781,"low":305.664,"close":305.664,"volume":0.0038999998942017555},{"timestamp":1742398680000,"open":305.684,"high":305.982,"low":305.665,"close":305.964,"volume":0.010400000028312206},{"timestamp":1742398740000,"open":305.875,"high":305.979,"low":305.864,"close":305.866,"volume":0.011699999682605267},{"timestamp":1742398800000,"open":305.881,"high":305.883,"low":305.864,"close":305.882,"volume":0.005849999841302633},{"timestamp":1742398860000,"open":305.879,"high":305.879,"low":305.669,"close":305.778,"volume":0.006500000134110451},{"timestamp":1742398920000,"open":305.778,"high":305.889,"low":305.764,"close":305.874,"volume":0.007149999961256981},{"timestamp":1742398980000,"open":305.864,"high":305.881,"low":305.864,"close":305.881,"volume":0.0013000000035390258},{"timestamp":1742399040000,"open":305.779,"high":305.779,"low":305.773,"close":305.773,"volume":0.0019499999471008778},{"timestamp":1742399100000,"open":305.773,"high":305.981,"low":305.773,"close":305.967,"volume":0.005849999841302633},{"timestamp":1742399160000,"open":305.972,"high":306.184,"low":305.972,"close":306.167,"volume":0.005200000014156103},{"timestamp":1742399220000,"open":306.189,"high":306.189,"low":305.967,"close":305.976,"volume":0.009100000374019146},{"timestamp":1742399280000,"open":305.965,"high":306.071,"low":305.965,"close":306.071,"volume":0.0038999998942017555},{"timestamp":1742399340000,"open":306.081,"high":306.177,"low":306.066,"close":306.177,"volume":0.005849999841302633},{"timestamp":1742399400000,"open":306.178,"high":306.178,"low":306.064,"close":306.064,"volume":0.0038999998942017555},{"timestamp":1742399460000,"open":306.079,"high":306.175,"low":306.068,"close":306.164,"volume":0.008449999615550041},{"timestamp":1742399520000,"open":306.183,"high":306.183,"low":306.174,"close":306.174,"volume":0.0013000000035390258},{"timestamp":1742399580000,"open":306.177,"high":306.273,"low":306.074,"close":306.083,"volume":0.0038999998942017555},{"timestamp":1742399640000,"open":306.071,"high":306.18,"low":306.067,"close":306.067,"volume":0.004550000187009573},{"timestamp":1742399700000,"open":306.064,"high":306.064,"low":305.966,"close":305.973,"volume":0.0019499999471008778},{"timestamp":1742399760000,"open":306.08,"high":306.083,"low":305.964,"close":305.964,"volume":0.007799999788403511},{"timestamp":1742399820000,"open":305.981,"high":305.981,"low":305.871,"close":305.876,"volume":0.004550000187009573},{"timestamp":1742399880000,"open":305.874,"high":305.874,"low":305.764,"close":305.87,"volume":0.005200000014156103},{"timestamp":1742399940000,"open":305.884,"high":306.079,"low":305.874,"close":306.079,"volume":0.004550000187009573},{"timestamp":1742400000000,"open":305.973,"high":305.989,"low":305.883,"close":305.883,"volume":0.005200000014156103},{"timestamp":1742400060000,"open":305.875,"high":305.981,"low":305.875,"close":305.981,"volume":0.0019499999471008778},{"timestamp":1742400120000,"open":306.069,"high":306.167,"low":306.069,"close":306.069,"volume":0.0019499999471008778},{"timestamp":1742400180000,"open":306.081,"high":306.084,"low":306.07,"close":306.07,"volume":0.0032500000670552254},{"timestamp":1742400240000,"open":306.065,"high":306.189,"low":306.064,"close":306.064,"volume":0.007799999788403511},{"timestamp":1742400300000,"open":306.075,"high":306.075,"low":306.075,"close":306.075,"volume":0.0006500000017695129},{"timestamp":1742400420000,"open":306.065,"high":306.065,"low":305.973,"close":305.979,"volume":0.0019499999471008778},{"timestamp":1742400480000,"open":305.976,"high":306.084,"low":305.964,"close":306.065,"volume":0.004550000187009573},{"timestamp":1742400600000,"open":306.079,"high":306.167,"low":306.073,"close":306.167,"volume":0.0026000000070780516},{"timestamp":1742400660000,"open":306.175,"high":306.268,"low":306.173,"close":306.268,"volume":0.0026000000070780516},{"timestamp":1742400720000,"open":306.289,"high":306.377,"low":306.265,"close":306.266,"volume":0.008449999615550041},{"timestamp":1742400780000,"open":306.284,"high":306.284,"low":306.268,"close":306.268,"volume":0.0026000000070780516},{"timestamp":1742400840000,"open":306.182,"high":306.184,"low":306.073,"close":306.074,"volume":0.004550000187009573},{"timestamp":1742400900000,"open":306.082,"high":306.175,"low":306.064,"close":306.076,"volume":0.010400000028312206},{"timestamp":1742400960000,"open":306.074,"high":306.167,"low":306.068,"close":306.081,"volume":0.004550000187009573},{"timestamp":1742401020000,"open":306.076,"high":306.274,"low":306.075,"close":306.274,"volume":0.009100000374019146},{"timestamp":1742401080000,"open":306.289,"high":306.389,"low":306.269,"close":306.378,"volume":0.007799999788403511},{"timestamp":1742401140000,"open":306.381,"high":306.465,"low":306.364,"close":306.373,"volume":0.014299999922513962}]