[{"timestamp":1742371200000,"open":292.483,"high":292.543,"low":292.443,"close":292.533,"volume":0.7440000176429749},{"timestamp":1742371260000,"open":292.543,"high":292.573,"low":292.523,"close":292.533,"volume":1.0679999589920044},{"timestamp":1742371320000,"open":292.513,"high":292.553,"low":292.453,"close":292.553,"volume":0.8040000200271606},{"timestamp":1742371380000,"open":292.543,"high":292.563,"low":292.523,"close":292.533,"volume":0.8399999737739563},{"timestamp":1742371440000,"open":292.533,"high":292.553,"low":292.433,"close":292.473,"volume":1.0199999809265137},{"timestamp":1742371500000,"open":292.473,"high":292.483,"low":292.423,"close":292.473,"volume":1.0199999809265137},{"timestamp":1742371560000,"open":292.463,"high":292.483,"low":292.423,"close":292.433,"volume":0.5400000214576721},{"timestamp":1742371620000,"open":292.423,"high":292.443,"low":292.343,"close":292.403,"volume":0.7319999933242798},{"timestamp":1742371680000,"open":292.413,"high":292.413,"low":292.283,"close":292.283,"volume":0.9120000004768372},{"timestamp":1742371740000,"open":292.293,"high":292.313,"low":292.283,"close":292.293,"volume":0.5879999995231628},{"timestamp":1742371800000,"open":292.283,"high":292.293,"low":292.053,"close":292.053,"volume":1.055999994277954},{"timestamp":1742371860000,"open":292.063,"high":292.193,"low":292.053,"close":292.143,"volume":0.9359999895095825},{"timestamp":1742371920000,"open":292.133,"high":292.163,"low":292.063,"close":292.123,"volume":0.8399999737739563},{"timestamp":1742371980000,"open":292.133,"high":292.163,"low":292.103,"close":292.143,"volume":0.7440000176429749},{"timestamp":1742372040000,"open":292.153,"high":292.173,"low":292.123,"close":292.143,"volume":0.8519999980926514},{"timestamp":1742372100000,"open":292.133,"high":292.173,"low":292.113,"close":292.173,"volume":0.5759999752044678},{"timestamp":1742372160000,"open":292.163,"high":292.223,"low":292.113,"close":292.123,"volume":0.527999997138977},{"timestamp":1742372220000,"open":292.133,"high":292.213,"low":292.083,"close":292.203,"volume":0.8519999980926514},{"timestamp":1742372280000,"open":292.213,"high":292.313,"low":292.203,"close":292.273,"volume":0.9599999785423279},{"timestamp":1742372340000,"open":292.273,"high":292.313,"low":292.263,"close":292.313,"volume":0.8040000200271606},{"timestamp":1742372400000,"open":292.303,"high":292.323,"low":292.243,"close":292.263,"volume":1.0199999809265137},{"timestamp":1742372460000,"open":292.263,"high":292.313,"low":292.253,"close":292.293,"volume":0.9480000138282776},{"timestamp":1742372520000,"open":292.283,"high":292.333,"low":292.263,"close":292.283,"volume":0.7799999713897705},{"timestamp":1742372580000,"open":292.293,"high":292.373,"low":292.273,"close":292.353,"volume":0.8519999980926514},{"timestamp":1742372640000,"open":292.323,"high":292.333,"low":292.243,"close":292.243,"volume":0.527999997138977},{"timestamp":1742372700000,"open":292.253,"high":292.313,"low":292.243,"close":292.293,"volume":0.527999997138977},{"timestamp":1742372760000,"open":292.303,"high":292.303,"low":292.223,"close":292.233,"volume":0.7319999933242798},{"timestamp":1742372820000,"open":292.253,"high":292.273,"low":292.153,"close":292.213,"volume":0.8040000200271606},{"timestamp":1742372880000,"open":292.203,"high":292.303,"low":292.193,"close":292.303,"volume":0.6119999885559082},{"timestamp":1742372940000,"open":292.313,"high":292.313,"low":292.193,"close":292.213,"volume":0.6000000238418579},{"timestamp":1742373000000,"open":292.223,"high":292.283,"low":292.153,"close":292.193,"volume":0.984000027179718},{"timestamp":1742373060000,"open":292.183,"high":292.243,"low":292.163,"close":292.223,"volume":0.6240000128746033},{"timestamp":1742373120000,"open":292.233,"high":292.263,"low":292.193,"close":292.203,"volume":0.6600000262260437},{"timestamp":1742373180000,"open":292.193,"high":292.213,"low":292.103,"close":292.103,"volume":0.6959999799728394},{"timestamp":1742373240000,"open":292.093,"high":292.103,"low":292.053,"close":292.093,"volume":0.8159999847412109},{"timestamp":1742373300000,"open":292.103,"high":292.173,"low":292.073,"close":292.093,"volume":0.6000000238418579},{"timestamp":1742373360000,"open":292.103,"high":292.113,"low":291.993,"close":292.013,"volume":0.671999990940094},{"timestamp":1742373420000,"open":292.013,"high":292.013,"low":291.983,"close":292.003,"volume":0.671999990940094},{"timestamp":1742373480000,"open":291.993,"high":292.033,"low":291.843,"close":291.883,"volume":0.7440000176429749},{"timestamp":1742373540000,"open":291.873,"high":291.873,"low":291.753,"close":291.843,"volume":1.0080000162124634},{"timestamp":1742373600000,"open":291.843,"high":291.943,"low":291.843,"close":291.923,"volume":0.9240000247955322},{"timestamp":1742373660000,"open":291.933,"high":291.943,"low":291.793,"close":291.833,"volume":0.8640000224113464},{"timestamp":1742373720000,"open":291.823,"high":291.913,"low":291.753,"close":291.803,"volume":0.9120000004768372},{"timestamp":1742373780000,"open":291.793,"high":291.843,"low":291.703,"close":291.723,"volume":0.7319999933242798},{"timestamp":1742373840000,"open":291.703,"high":291.773,"low":291.613,"close":291.723,"volume":1.0440000295639038},{"timestamp":1742373900000,"open":291.683,"high":291.773,"low":291.683,"close":291.763,"volume":0.7559999823570251},{"timestamp":1742373960000,"open":291.763,"high":291.813,"low":291.753,"close":291.793,"volume":0.6119999885559082},{"timestamp":1742374020000,"open":291.783,"high":291.813,"low":291.753,"close":291.763,"volume":0.6600000262260437},{"timestamp":1742374080000,"open":291.763,"high":291.773,"low":291.713,"close":291.733,"volume":0.5879999995231628},{"timestamp":1742374140000,"open":291.723,"high":291.763,"low":291.703,"close":291.753,"volume":0.6840000152587891},{"timestamp":1742374200000,"open":291.743,"high":291.753,"low":291.663,"close":291.683,"volume":0.7440000176429749},{"timestamp":1742374260000,"open":291.673,"high":291.703,"low":291.553,"close":291.573,"volume":0.984000027179718},{"timestamp":1742374320000,"open":291.563,"high":291.633,"low":291.563,"close":291.603,"volume":1.1519999504089355},{"timestamp":1742374380000,"open":291.613,"high":291.663,"low":291.553,"close":291.623,"volume":0.7559999823570251},{"timestamp":1742374440000,"open":291.613,"high":291.683,"low":291.593,"close":291.633,"volume":0.7799999713897705},{"timestamp":1742374500000,"open":291.633,"high":291.723,"low":291.633,"close":291.703,"volume":0.8880000114440918},{"timestamp":1742374560000,"open":291.693,"high":291.703,"low":291.613,"close":291.623,"volume":0.7440000176429749},{"timestamp":1742374620000,"open":291.623,"high":291.693,"low":291.613,"close":291.673,"volume":0.46799999475479126},{"timestamp":1742374680000,"open":291.683,"high":291.703,"low":291.563,"close":291.583,"volume":0.972000002861023},{"timestamp":1742374740000,"open":291.573,"high":291.593,"low":291.403,"close":291.473,"volume":1.1399999856948853},{"timestamp":1742374800000,"open":291.453,"high":291.623,"low":291.363,"close":291.623,"volume":1.187999963760376},{"timestamp":1742374860000,"open":291.613,"high":291.643,"low":291.503,"close":291.533,"volume":1.031999945640564},{"timestamp":1742374920000,"open":291.543,"high":291.653,"low":291.513,"close":291.563,"volume":0.7919999957084656},{"timestamp":1742374980000,"open":291.573,"high":291.653,"low":291.563,"close":291.603,"volume":0.828000009059906},{"timestamp":1742375040000,"open":291.593,"high":291.633,"low":291.373,"close":291.383,"volume":1.3919999599456787},{"timestamp":1742375100000,"open":291.373,"high":291.383,"low":291.213,"close":291.373,"volume":1.5119999647140503},{"timestamp":1742375160000,"open":291.383,"high":291.493,"low":291.373,"close":291.433,"volume":1.0440000295639038},{"timestamp":1742375220000,"open":291.423,"high":291.553,"low":291.403,"close":291.493,"volume":1.031999945640564},{"timestamp":1742375280000,"open":291.503,"high":291.613,"low":291.503,"close":291.603,"volume":0.7559999823570251},{"timestamp":1742375340000,"open":291.613,"high":291.613,"low":291.513,"close":291.523,"volume":0.6119999885559082},{"timestamp":1742375400000,"open":291.543,"high":291.543,"low":291.463,"close":291.473,"volume":0.6359999775886536},{"timestamp":1742375460000,"open":291.483,"high":291.583,"low":291.473,"close":291.563,"volume":0.8040000200271606},{"timestamp":1742375520000,"open":291.573,"high":291.603,"low":291.523,"close":291.533,"volume":0.8159999847412109},{"timestamp":1742375580000,"open":291.543,"high":291.553,"low":291.513,"close":291.523,"volume":0.7200000286102295},{"timestamp":1742375640000,"open":291.533,"high":291.543,"low":291.493,"close":291.503,"volume":0.6480000019073486},{"timestamp":1742375700000,"open":291.513,"high":291.563,"low":291.493,"close":291.503,"volume":0.6480000019073486},{"timestamp":1742375760000,"open":291.513,"high":291.563,"low":291.473,"close":291.513,"volume":0.7559999823570251},{"timestamp":1742375820000,"open":291.503,"high":291.543,"low":291.483,"close":291.543,"volume":0.5640000104904175},{"timestamp":1742375880000,"open":291.553,"high":291.553,"low":291.453,"close":291.503,"volume":0.7440000176429749},{"timestamp":1742375940000,"open":291.513,"high":291.603,"low":291.503,"close":291.583,"volume":0.7440000176429749},{"timestamp":1742376000000,"open":291.593,"high":291.653,"low":291.573,"close":291.653,"volume":0.7200000286102295},{"timestamp":1742376060000,"open":291.643,"high":291.673,"low":291.543,"close":291.553,"volume":0.7680000066757202},{"timestamp":1742376120000,"open":291.563,"high":291.653,"low":291.553,"close":291.643,"volume":0.7080000042915344},{"timestamp":1742376180000,"open":291.633,"high":291.743,"low":291.633,"close":291.703,"volume":1.0199999809265137},{"timestamp":1742376240000,"open":291.693,"high":291.743,"low":291.623,"close":291.713,"volume":0.9359999895095825},{"timestamp":1742376300000,"open":291.703,"high":291.763,"low":291.683,"close":291.763,"volume":0.7319999933242798},{"timestamp":1742376360000,"open":291.753,"high":291.753,"low":291.693,"close":291.713,"volume":0.6480000019073486},{"timestamp":1742376420000,"open":291.723,"high":291.763,"low":291.673,"close":291.713,"volume":0.7919999957084656},{"timestamp":1742376480000,"open":291.703,"high":291.713,"low":291.673,"close":291.683,"volume":0.6959999799728394},{"timestamp":1742376540000,"open":291.673,"high":291.733,"low":291.673,"close":291.703,"volume":0.6480000019073486},{"timestamp":1742376600000,"open":291.693,"high":291.763,"low":291.683,"close":291.723,"volume":0.6600000262260437},{"timestamp":1742376660000,"open":291.713,"high":291.753,"low":291.713,"close":291.733,"volume":0.9120000004768372},{"timestamp":1742376720000,"open":291.743,"high":291.793,"low":291.733,"close":291.783,"volume":0.8399999737739563},{"timestamp":1742376780000,"open":291.783,"high":291.783,"low":291.693,"close":291.713,"volume":0.8040000200271606},{"timestamp":1742376840000,"open":291.713,"high":291.733,"low":291.683,"close":291.713,"volume":0.5040000081062317},{"timestamp":1742376900000,"open":291.723,"high":291.743,"low":291.653,"close":291.713,"volume":0.7559999823570251},{"timestamp":1742376960000,"open":291.703,"high":291.733,"low":291.703,"close":291.723,"volume":0.3959999978542328},{"timestamp":1742377020000,"open":291.733,"high":291.773,"low":291.713,"close":291.763,"volume":0.5040000081062317},{"timestamp":1742377080000,"open":291.773,"high":291.813,"low":291.753,"close":291.803,"volume":0.6959999799728394},{"timestamp":1742377140000,"open":291.803,"high":291.843,"low":291.793,"close":291.833,"volume":0.7080000042915344},{"timestamp":1742377200000,"open":291.833,"high":291.883,"low":291.823,"close":291.853,"volume":0.6240000128746033},{"timestamp":1742377260000,"open":291.863,"high":291.893,"low":291.843,"close":291.853,"volume":0.8159999847412109},{"timestamp":1742377320000,"open":291.863,"high":291.893,"low":291.843,"close":291.873,"volume":0.5879999995231628},{"timestamp":1742377380000,"open":291.873,"high":291.883,"low":291.813,"close":291.853,"volume":0.5400000214576721},{"timestamp":1742377440000,"open":291.863,"high":291.933,"low":291.853,"close":291.923,"volume":0.7559999823570251},{"timestamp":1742377500000,"open":291.913,"high":291.933,"low":291.863,"close":291.883,"volume":0.6480000019073486},{"timestamp":1742377560000,"open":291.893,"high":291.903,"low":291.813,"close":291.893,"volume":0.7080000042915344},{"timestamp":1742377620000,"open":291.893,"high":291.893,"low":291.853,"close":291.883,"volume":0.515999972820282},{"timestamp":1742377680000,"open":291.873,"high":291.893,"low":291.833,"close":291.893,"volume":0.5519999861717224},{"timestamp":1742377740000,"open":291.883,"high":291.903,"low":291.843,"close":291.853,"volume":0.6000000238418579},{"timestamp":1742377800000,"open":291.863,"high":291.923,"low":291.853,"close":291.903,"volume":0.515999972820282},{"timestamp":1742377860000,"open":291.893,"high":291.953,"low":291.893,"close":291.943,"volume":0.7200000286102295},{"timestamp":1742377920000,"open":291.953,"high":292.023,"low":291.933,"close":292.023,"volume":0.9359999895095825},{"timestamp":1742377980000,"open":292.013,"high":292.013,"low":291.943,"close":291.983,"volume":1.0199999809265137},{"timestamp":1742378040000,"open":291.983,"high":292.003,"low":291.943,"close":291.973,"volume":0.8040000200271606},{"timestamp":1742378100000,"open":291.963,"high":291.973,"low":291.843,"close":291.883,"volume":0.9599999785423279},{"timestamp":1742378160000,"open":291.883,"high":291.913,"low":291.853,"close":291.853,"volume":0.46799999475479126},{"timestamp":1742378220000,"open":291.863,"high":291.923,"low":291.843,"close":291.923,"volume":0.5640000104904175},{"timestamp":1742378280000,"open":291.913,"high":291.933,"low":291.893,"close":291.933,"volume":0.515999972820282},{"timestamp":1742378340000,"open":291.923,"high":291.943,"low":291.913,"close":291.933,"volume":0.527999997138977},{"timestamp":1742378400000,"open":291.923,"high":291.953,"low":291.853,"close":291.873,"volume":0.7440000176429749},{"timestamp":1742378460000,"open":291.873,"high":291.913,"low":291.833,"close":291.853,"volume":0.5640000104904175},{"timestamp":1742378520000,"open":291.843,"high":291.863,"low":291.813,"close":291.823,"volume":0.515999972820282},{"timestamp":1742378580000,"open":291.833,"high":291.863,"low":291.773,"close":291.773,"volume":0.9599999785423279},{"timestamp":1742378640000,"open":291.783,"high":291.823,"low":291.733,"close":291.813,"volume":0.7200000286102295},{"timestamp":1742378700000,"open":291.813,"high":291.843,"low":291.763,"close":291.813,"volume":0.7440000176429749},{"timestamp":1742378760000,"open":291.823,"high":291.853,"low":291.783,"close":291.843,"volume":0.527999997138977},{"timestamp":1742378820000,"open":291.833,"high":291.853,"low":291.823,"close":291.843,"volume":0.5640000104904175},{"timestamp":1742378880000,"open":291.833,"high":291.863,"low":291.813,"close":291.853,"volume":0.40799999237060547},{"timestamp":1742378940000,"open":291.823,"high":291.833,"low":291.813,"close":291.823,"volume":0.3479999899864197},{"timestamp":1742379000000,"open":291.813,"high":291.863,"low":291.813,"close":291.853,"volume":0.25200000405311584},{"timestamp":1742379060000,"open":291.843,"high":291.853,"low":291.823,"close":291.843,"volume":0.3479999899864197},{"timestamp":1742379120000,"open":291.833,"high":291.833,"low":291.713,"close":291.783,"volume":0.47999998927116394},{"timestamp":1742379180000,"open":291.773,"high":291.803,"low":291.753,"close":291.783,"volume":0.4560000002384186},{"timestamp":1742379240000,"open":291.793,"high":291.863,"low":291.783,"close":291.833,"volume":0.6240000128746033},{"timestamp":1742379300000,"open":291.843,"high":291.913,"low":291.843,"close":291.913,"volume":0.3240000009536743},{"timestamp":1742379360000,"open":291.903,"high":292.023,"low":291.883,"close":292.003,"volume":0.8519999980926514},{"timestamp":1742379420000,"open":291.993,"high":292.073,"low":291.993,"close":292.053,"volume":0.7440000176429749},{"timestamp":1742379480000,"open":292.063,"high":292.173,"low":292.053,"close":292.163,"volume":0.7559999823570251},{"timestamp":1742379540000,"open":292.153,"high":292.273,"low":292.153,"close":292.253,"volume":0.9959999918937683},{"timestamp":1742379600000,"open":292.243,"high":292.293,"low":292.193,"close":292.293,"volume":0.9480000138282776},{"timestamp":1742379660000,"open":292.283,"high":292.293,"low":292.233,"close":292.263,"volume":0.828000009059906},{"timestamp":1742379720000,"open":292.253,"high":292.343,"low":292.243,"close":292.343,"volume":0.6959999799728394},{"timestamp":1742379780000,"open":292.353,"high":292.393,"low":292.303,"close":292.363,"volume":0.9120000004768372},{"timestamp":1742379840000,"open":292.353,"high":292.423,"low":292.323,"close":292.373,"volume":1.0080000162124634},{"timestamp":1742379900000,"open":292.363,"high":292.433,"low":292.323,"close":292.393,"volume":0.8759999871253967},{"timestamp":1742379960000,"open":292.403,"high":292.413,"low":292.323,"close":292.363,"volume":0.9240000247955322},{"timestamp":1742380020000,"open":292.363,"high":292.493,"low":292.343,"close":292.483,"volume":0.8759999871253967},{"timestamp":1742380080000,"open":292.493,"high":292.523,"low":292.423,"close":292.463,"volume":0.7200000286102295},{"timestamp":1742380140000,"open":292.453,"high":292.483,"low":292.373,"close":292.443,"volume":0.8040000200271606},{"timestamp":1742380200000,"open":292.443,"high":292.493,"low":292.373,"close":292.433,"volume":0.7440000176429749},{"timestamp":1742380260000,"open":292.423,"high":292.433,"low":292.293,"close":292.353,"volume":0.8640000224113464},{"timestamp":1742380320000,"open":292.363,"high":292.473,"low":292.353,"close":292.443,"volume":0.9240000247955322},{"timestamp":1742380380000,"open":292.433,"high":292.463,"low":292.413,"close":292.423,"volume":0.492000013589859},{"timestamp":1742380440000,"open":292.413,"high":292.443,"low":292.393,"close":292.433,"volume":0.6959999799728394},{"timestamp":1742380500000,"open":292.443,"high":292.473,"low":292.423,"close":292.443,"volume":0.5879999995231628},{"timestamp":1742380560000,"open":292.453,"high":292.503,"low":292.443,"close":292.473,"volume":0.6119999885559082},{"timestamp":1742380620000,"open":292.463,"high":292.583,"low":292.463,"close":292.543,"volume":0.7319999933242798},{"timestamp":1742380680000,"open":292.513,"high":292.633,"low":292.513,"close":292.553,"volume":0.7200000286102295},{"timestamp":1742380740000,"open":292.543,"high":292.603,"low":292.523,"close":292.583,"volume":0.40799999237060547},{"timestamp":1742380800000,"open":292.583,"high":292.633,"low":292.523,"close":292.533,"volume":0.6480000019073486},{"timestamp":1742380860000,"open":292.543,"high":292.583,"low":292.483,"close":292.553,"volume":0.6359999775886536},{"timestamp":1742380920000,"open":292.543,"high":292.593,"low":292.513,"close":292.543,"volume":0.7200000286102295},{"timestamp":1742380980000,"open":292.543,"high":292.543,"low":292.473,"close":292.513,"volume":0.5759999752044678},{"timestamp":1742381040000,"open":292.513,"high":292.613,"low":292.493,"close":292.603,"volume":0.8159999847412109},{"timestamp":1742381100000,"open":292.603,"high":292.623,"low":292.423,"close":292.503,"volume":0.6600000262260437},{"timestamp":1742381160000,"open":292.473,"high":292.473,"low":292.403,"close":292.453,"volume":0.7799999713897705},{"timestamp":1742381220000,"open":292.453,"high":292.483,"low":292.403,"close":292.473,"volume":0.8759999871253967},{"timestamp":1742381280000,"open":292.483,"high":292.513,"low":292.453,"close":292.473,"volume":0.671999990940094},{"timestamp":1742381340000,"open":292.483,"high":292.513,"low":292.453,"close":292.513,"volume":0.5640000104904175},{"timestamp":1742381400000,"open":292.503,"high":292.513,"low":292.443,"close":292.463,"volume":0.6840000152587891},{"timestamp":1742381460000,"open":292.473,"high":292.493,"low":292.383,"close":292.423,"volume":0.7559999823570251},{"timestamp":1742381520000,"open":292.413,"high":292.443,"low":292.353,"close":292.393,"volume":0.5400000214576721},{"timestamp":1742381580000,"open":292.393,"high":292.393,"low":292.333,"close":292.343,"volume":0.515999972820282},{"timestamp":1742381640000,"open":292.353,"high":292.373,"low":292.323,"close":292.343,"volume":0.671999990940094},{"timestamp":1742381700000,"open":292.343,"high":292.353,"low":292.273,"close":292.293,"volume":0.7319999933242798},{"timestamp":1742381760000,"open":292.283,"high":292.373,"low":292.283,"close":292.333,"volume":0.6959999799728394},{"timestamp":1742381820000,"open":292.343,"high":292.413,"low":292.303,"close":292.373,"volume":1.0080000162124634},{"timestamp":1742381880000,"open":292.373,"high":292.383,"low":292.313,"close":292.363,"volume":0.6959999799728394},{"timestamp":1742381940000,"open":292.363,"high":292.413,"low":292.343,"close":292.353,"volume":0.7200000286102295},{"timestamp":1742382000000,"open":292.343,"high":292.363,"low":292.303,"close":292.353,"volume":0.7080000042915344},{"timestamp":1742382060000,"open":292.353,"high":292.353,"low":292.293,"close":292.333,"volume":0.5040000081062317},{"timestamp":1742382120000,"open":292.323,"high":292.373,"low":292.253,"close":292.373,"volume":0.6600000262260437},{"timestamp":1742382180000,"open":292.363,"high":292.423,"low":292.353,"close":292.413,"volume":0.527999997138977},{"timestamp":1742382240000,"open":292.413,"high":292.433,"low":292.373,"close":292.423,"volume":0.515999972820282},{"timestamp":1742382300000,"open":292.433,"high":292.463,"low":292.403,"close":292.413,"volume":0.7319999933242798},{"timestamp":1742382360000,"open":292.403,"high":292.413,"low":292.353,"close":292.373,"volume":0.40799999237060547},{"timestamp":1742382420000,"open":292.363,"high":292.373,"low":292.313,"close":292.333,"volume":0.5040000081062317},{"timestamp":1742382480000,"open":292.343,"high":292.383,"low":292.333,"close":292.363,"volume":0.41999998688697815},{"timestamp":1742382540000,"open":292.373,"high":292.373,"low":292.343,"close":292.363,"volume":0.2639999985694885},{"timestamp":1742382600000,"open":292.373,"high":292.413,"low":292.363,"close":292.413,"volume":0.671999990940094},{"timestamp":1742382660000,"open":292.413,"high":292.413,"low":292.383,"close":292.413,"volume":0.335999995470047},{"timestamp":1742382720000,"open":292.403,"high":292.453,"low":292.403,"close":292.453,"volume":0.3479999899864197},{"timestamp":1742382780000,"open":292.453,"high":292.513,"low":292.433,"close":292.513,"volume":0.5040000081062317},{"timestamp":1742382840000,"open":292.503,"high":292.513,"low":292.503,"close":292.513,"volume":0.4440000057220459},{"timestamp":1742382900000,"open":292.523,"high":292.583,"low":292.453,"close":292.483,"volume":0.7680000066757202},{"timestamp":1742382960000,"open":292.483,"high":292.563,"low":292.453,"close":292.543,"volume":0.6600000262260437},{"timestamp":1742383020000,"open":292.533,"high":292.603,"low":292.533,"close":292.583,"volume":0.47999998927116394},{"timestamp":1742383080000,"open":292.593,"high":292.603,"low":292.543,"close":292.593,"volume":0.5640000104904175},{"timestamp":1742383140000,"open":292.603,"high":292.633,"low":292.553,"close":292.623,"volume":0.6240000128746033},{"timestamp":1742383200000,"open":292.633,"high":292.633,"low":292.583,"close":292.603,"volume":0.7319999933242798},{"timestamp":1742383260000,"open":292.593,"high":292.633,"low":292.553,"close":292.613,"volume":0.6359999775886536},{"timestamp":1742383320000,"open":292.613,"high":292.613,"low":292.533,"close":292.543,"volume":0.6480000019073486},{"timestamp":1742383380000,"open":292.533,"high":292.623,"low":292.533,"close":292.613,"volume":0.5759999752044678},{"timestamp":1742383440000,"open":292.613,"high":292.693,"low":292.593,"close":292.693,"volume":0.6840000152587891},{"timestamp":1742383500000,"open":292.663,"high":292.713,"low":292.663,"close":292.683,"volume":0.6480000019073486},{"timestamp":1742383560000,"open":292.673,"high":292.733,"low":292.673,"close":292.723,"volume":0.46799999475479126},{"timestamp":1742383620000,"open":292.733,"high":292.733,"low":292.723,"close":292.733,"volume":0.47999998927116394},{"timestamp":1742383680000,"open":292.723,"high":292.773,"low":292.723,"close":292.773,"volume":0.5040000081062317},{"timestamp":1742383740000,"open":292.783,"high":292.803,"low":292.753,"close":292.803,"volume":0.6480000019073486},{"timestamp":1742383800000,"open":292.813,"high":292.813,"low":292.723,"close":292.763,"volume":0.8999999761581421},{"timestamp":1742383860000,"open":292.753,"high":292.783,"low":292.733,"close":292.753,"volume":0.5640000104904175},{"timestamp":1742383920000,"open":292.763,"high":292.793,"low":292.733,"close":292.783,"volume":0.515999972820282},{"timestamp":1742383980000,"open":292.803,"high":292.873,"low":292.803,"close":292.823,"volume":0.8519999980926514},{"timestamp":1742384040000,"open":292.813,"high":292.843,"low":292.783,"close":292.813,"volume":0.8759999871253967},{"timestamp":1742384100000,"open":292.823,"high":292.823,"low":292.723,"close":292.733,"volume":0.527999997138977},{"timestamp":1742384160000,"open":292.723,"high":292.763,"low":292.723,"close":292.753,"volume":0.47999998927116394},{"timestamp":1742384220000,"open":292.763,"high":292.803,"low":292.743,"close":292.783,"volume":0.8399999737739563},{"timestamp":1742384280000,"open":292.773,"high":292.823,"low":292.733,"close":292.813,"volume":0.7319999933242798},{"timestamp":1742384340000,"open":292.813,"high":292.853,"low":292.703,"close":292.773,"volume":0.6000000238418579},{"timestamp":1742384400000,"open":292.783,"high":292.863,"low":292.763,"close":292.813,"volume":0.6119999885559082},{"timestamp":1742384460000,"open":292.823,"high":292.833,"low":292.763,"close":292.803,"volume":0.671999990940094},{"timestamp":1742384520000,"open":292.813,"high":292.863,"low":292.763,"close":292.843,"volume":0.492000013589859},{"timestamp":1742384580000,"open":292.853,"high":292.863,"low":292.743,"close":292.793,"volume":0.6000000238418579},{"timestamp":1742384640000,"open":292.783,"high":292.843,"low":292.783,"close":292.823,"volume":0.5519999861717224},{"timestamp":1742384700000,"open":292.833,"high":292.863,"low":292.733,"close":292.733,"volume":0.7080000042915344},{"timestamp":1742384760000,"open":292.743,"high":292.783,"low":292.723,"close":292.743,"volume":0.828000009059906},{"timestamp":1742384820000,"open":292.783,"high":292.793,"low":292.733,"close":292.733,"volume":0.5040000081062317},{"timestamp":1742384880000,"open":292.743,"high":292.823,"low":292.733,"close":292.823,"volume":0.5519999861717224},{"timestamp":1742384940000,"open":292.833,"high":292.853,"low":292.783,"close":292.783,"volume":0.527999997138977},{"timestamp":1742385000000,"open":292.783,"high":292.833,"low":292.723,"close":292.723,"volume":0.6840000152587891},{"timestamp":1742385060000,"open":292.733,"high":292.743,"low":292.723,"close":292.733,"volume":0.5519999861717224},{"timestamp":1742385120000,"open":292.723,"high":292.743,"low":292.723,"close":292.723,"volume":0.41999998688697815},{"timestamp":1742385180000,"open":292.723,"high":292.763,"low":292.723,"close":292.743,"volume":0.6600000262260437},{"timestamp":1742385240000,"open":292.753,"high":292.783,"low":292.743,"close":292.773,"volume":0.3479999899864197},{"timestamp":1742385300000,"open":292.763,"high":292.823,"low":292.743,"close":292.763,"volume":0.47999998927116394},{"timestamp":1742385360000,"open":292.773,"high":292.853,"low":292.753,"close":292.753,"volume":0.8159999847412109},{"timestamp":1742385420000,"open":292.763,"high":292.783,"low":292.733,"close":292.753,"volume":0.6600000262260437},{"timestamp":1742385480000,"open":292.763,"high":292.803,"low":292.753,"close":292.793,"volume":0.6480000019073486},{"timestamp":1742385540000,"open":292.773,"high":292.833,"low":292.723,"close":292.763,"volume":0.6840000152587891},{"timestamp":1742385600000,"open":292.763,"high":292.793,"low":292.723,"close":292.753,"volume":0.6600000262260437},{"timestamp":1742385660000,"open":292.743,"high":292.853,"low":292.733,"close":292.853,"volume":0.8759999871253967},{"timestamp":1742385720000,"open":292.853,"high":292.863,"low":292.753,"close":292.813,"volume":0.9959999918937683},{"timestamp":1742385780000,"open":292.813,"high":292.853,"low":292.783,"close":292.813,"volume":0.7080000042915344},{"timestamp":1742385840000,"open":292.803,"high":292.823,"low":292.773,"close":292.803,"volume":0.492000013589859},{"timestamp":1742385900000,"open":292.803,"high":292.823,"low":292.773,"close":292.773,"volume":0.47999998927116394},{"timestamp":1742385960000,"open":292.783,"high":292.873,"low":292.783,"close":292.863,"volume":0.6119999885559082},{"timestamp":1742386020000,"open":292.843,"high":292.873,"low":292.793,"close":292.803,"volume":0.6000000238418579},{"timestamp":1742386080000,"open":292.783,"high":292.803,"low":292.723,"close":292.743,"volume":0.972000002861023},{"timestamp":1742386140000,"open":292.753,"high":292.793,"low":292.723,"close":292.723,"volume":0.9120000004768372},{"timestamp":1742386200000,"open":292.733,"high":292.773,"low":292.723,"close":292.733,"volume":0.7200000286102295},{"timestamp":1742386260000,"open":292.733,"high":292.833,"low":292.723,"close":292.813,"volume":0.8640000224113464},{"timestamp":1742386320000,"open":292.803,"high":292.853,"low":292.723,"close":292.843,"volume":0.9959999918937683},{"timestamp":1742386380000,"open":292.853,"high":292.873,"low":292.833,"close":292.863,"volume":0.5400000214576721},{"timestamp":1742386440000,"open":292.873,"high":292.873,"low":292.783,"close":292.823,"volume":0.6480000019073486},{"timestamp":1742386500000,"open":292.823,"high":292.833,"low":292.723,"close":292.793,"volume":0.828000009059906},{"timestamp":1742386560000,"open":292.813,"high":292.863,"low":292.783,"close":292.853,"volume":0.7200000286102295},{"timestamp":1742386620000,"open":292.823,"high":292.873,"low":292.813,"close":292.843,"volume":0.6600000262260437},{"timestamp":1742386680000,"open":292.833,"high":292.873,"low":292.803,"close":292.823,"volume":0.7319999933242798},{"timestamp":1742386740000,"open":292.833,"high":292.843,"low":292.723,"close":292.773,"volume":0.7919999957084656},{"timestamp":1742386800000,"open":292.783,"high":292.833,"low":292.633,"close":292.653,"volume":0.984000027179718},{"timestamp":1742386860000,"open":292.663,"high":292.693,"low":292.563,"close":292.683,"volume":1.0920000076293945},{"timestamp":1742386920000,"open":292.703,"high":292.713,"low":292.633,"close":292.683,"volume":0.8519999980926514},{"timestamp":1742386980000,"open":292.673,"high":292.713,"low":292.613,"close":292.683,"volume":1.128000020980835},{"timestamp":1742387040000,"open":292.713,"high":292.783,"low":292.633,"close":292.643,"volume":1.055999994277954},{"timestamp":1742387100000,"open":292.653,"high":292.683,"low":292.573,"close":292.683,"volume":0.8759999871253967},{"timestamp":1742387160000,"open":292.683,"high":292.763,"low":292.633,"close":292.643,"volume":0.9240000247955322},{"timestamp":1742387220000,"open":292.653,"high":292.703,"low":292.593,"close":292.643,"volume":0.828000009059906},{"timestamp":1742387280000,"open":292.653,"high":292.683,"low":292.573,"close":292.583,"volume":0.6359999775886536},{"timestamp":1742387340000,"open":292.573,"high":292.623,"low":292.543,"close":292.563,"volume":0.6359999775886536},{"timestamp":1742387400000,"open":292.553,"high":292.673,"low":292.263,"close":292.543,"volume":1.0920000076293945},{"timestamp":1742387460000,"open":292.563,"high":292.603,"low":292.533,"close":292.593,"volume":0.8640000224113464},{"timestamp":1742387520000,"open":292.603,"high":292.663,"low":292.563,"close":292.573,"volume":0.8040000200271606},{"timestamp":1742387580000,"open":292.573,"high":292.643,"low":292.553,"close":292.603,"volume":0.7680000066757202},{"timestamp":1742387640000,"open":292.593,"high":292.783,"low":292.593,"close":292.783,"volume":0.8519999980926514},{"timestamp":1742387700000,"open":292.773,"high":292.833,"low":292.723,"close":292.803,"volume":1.031999945640564},{"timestamp":1742387760000,"open":292.813,"high":292.883,"low":292.773,"close":292.863,"volume":1.2120000123977661},{"timestamp":1742387820000,"open":292.843,"high":292.903,"low":292.833,"close":292.863,"volume":0.9120000004768372},{"timestamp":1742387880000,"open":292.873,"high":292.903,"low":292.833,"close":292.863,"volume":0.8159999847412109},{"timestamp":1742387940000,"open":292.873,"high":292.903,"low":292.843,"close":292.883,"volume":0.8640000224113464},{"timestamp":1742388000000,"open":292.893,"high":292.913,"low":292.793,"close":292.873,"volume":1.1640000343322754},{"timestamp":1742388060000,"open":292.853,"high":292.903,"low":292.833,"close":292.863,"volume":0.6600000262260437},{"timestamp":1742388120000,"open":292.853,"high":292.883,"low":292.823,"close":292.863,"volume":0.8999999761581421},{"timestamp":1742388180000,"open":292.853,"high":292.863,"low":292.773,"close":292.813,"volume":0.6240000128746033},{"timestamp":1742388240000,"open":292.803,"high":292.853,"low":292.783,"close":292.843,"volume":0.9120000004768372},{"timestamp":1742388300000,"open":292.843,"high":292.903,"low":292.793,"close":292.883,"volume":1.1519999504089355},{"timestamp":1742388360000,"open":292.903,"high":292.983,"low":292.893,"close":292.933,"volume":1.1160000562667847},{"timestamp":1742388420000,"open":292.943,"high":292.973,"low":292.853,"close":292.873,"volume":0.9359999895095825},{"timestamp":1742388480000,"open":292.863,"high":292.883,"low":292.783,"close":292.813,"volume":0.8159999847412109},{"timestamp":1742388540000,"open":292.793,"high":292.853,"low":292.783,"close":292.803,"volume":0.6959999799728394},{"timestamp":1742388600000,"open":292.823,"high":292.833,"low":292.713,"close":292.763,"volume":0.7559999823570251},{"timestamp":1742388660000,"open":292.753,"high":292.763,"low":292.693,"close":292.743,"volume":0.7319999933242798},{"timestamp":1742388720000,"open":292.743,"high":292.793,"low":292.723,"close":292.783,"volume":0.8399999737739563},{"timestamp":1742388780000,"open":292.763,"high":292.793,"low":292.713,"close":292.723,"volume":0.6359999775886536},{"timestamp":1742388840000,"open":292.703,"high":292.733,"low":292.623,"close":292.643,"volume":0.6480000019073486},{"timestamp":1742388900000,"open":292.633,"high":292.663,"low":292.593,"close":292.653,"volume":0.5879999995231628},{"timestamp":1742388960000,"open":292.673,"high":292.683,"low":292.573,"close":292.663,"volume":0.828000009059906},{"timestamp":1742389020000,"open":292.623,"high":292.663,"low":292.593,"close":292.623,"volume":0.527999997138977},{"timestamp":1742389080000,"open":292.613,"high":292.673,"low":292.563,"close":292.623,"volume":0.6480000019073486},{"timestamp":1742389140000,"open":292.633,"high":292.653,"low":292.563,"close":292.603,"volume":0.7680000066757202},{"timestamp":1742389200000,"open":292.593,"high":292.623,"low":292.463,"close":292.513,"volume":1.5119999647140503},{"timestamp":1742389260000,"open":292.523,"high":292.573,"low":292.493,"close":292.563,"volume":0.984000027179718},{"timestamp":1742389320000,"open":292.573,"high":292.633,"low":292.543,"close":292.583,"volume":1.343999981880188},{"timestamp":1742389380000,"open":292.593,"high":292.663,"low":292.583,"close":292.663,"volume":0.9480000138282776},{"timestamp":1742389440000,"open":292.673,"high":292.703,"low":292.623,"close":292.663,"volume":0.9959999918937683},{"timestamp":1742389500000,"open":292.653,"high":292.693,"low":292.613,"close":292.683,"volume":0.7200000286102295},{"timestamp":1742389560000,"open":292.663,"high":292.693,"low":292.623,"close":292.663,"volume":0.8759999871253967},{"timestamp":1742389620000,"open":292.653,"high":292.673,"low":292.583,"close":292.583,"volume":0.7319999933242798},{"timestamp":1742389680000,"open":292.603,"high":292.613,"low":292.543,"close":292.553,"volume":0.8159999847412109},{"timestamp":1742389740000,"open":292.553,"high":292.553,"low":292.443,"close":292.503,"volume":1.1759999990463257},{"timestamp":1742389800000,"open":292.513,"high":292.533,"low":292.423,"close":292.443,"volume":0.9359999895095825},{"timestamp":1742389860000,"open":292.453,"high":292.553,"low":292.453,"close":292.473,"volume":0.8040000200271606},{"timestamp":1742389920000,"open":292.473,"high":292.513,"low":292.383,"close":292.413,"volume":0.8159999847412109},{"timestamp":1742389980000,"open":292.423,"high":292.463,"low":292.413,"close":292.423,"volume":0.7319999933242798},{"timestamp":1742390040000,"open":292.403,"high":292.403,"low":292.303,"close":292.323,"volume":0.9599999785423279},{"timestamp":1742390100000,"open":292.323,"high":292.353,"low":292.173,"close":292.333,"volume":0.9599999785423279},{"timestamp":1742390160000,"open":292.323,"high":292.443,"low":292.323,"close":292.373,"volume":1.128000020980835},{"timestamp":1742390220000,"open":292.383,"high":292.453,"low":292.373,"close":292.383,"volume":0.7440000176429749},{"timestamp":1742390280000,"open":292.363,"high":292.403,"low":292.283,"close":292.353,"volume":0.6119999885559082},{"timestamp":1742390340000,"open":292.363,"high":292.463,"low":292.363,"close":292.463,"volume":0.8999999761581421},{"timestamp":1742390400000,"open":292.463,"high":292.533,"low":292.393,"close":292.393,"volume":0.7799999713897705},{"timestamp":1742390460000,"open":292.403,"high":292.463,"low":292.313,"close":292.313,"volume":1.0199999809265137},{"timestamp":1742390520000,"open":292.333,"high":292.353,"low":292.203,"close":292.323,"volume":0.972000002861023},{"timestamp":1742390580000,"open":292.313,"high":292.413,"low":292.243,"close":292.363,"volume":0.9959999918937683},{"timestamp":1742390640000,"open":292.353,"high":292.393,"low":292.283,"close":292.363,"volume":0.9480000138282776},{"timestamp":1742390700000,"open":292.373,"high":292.403,"low":292.333,"close":292.363,"volume":0.9120000004768372},{"timestamp":1742390760000,"open":292.373,"high":292.393,"low":292.313,"close":292.343,"volume":0.5040000081062317},{"timestamp":1742390820000,"open":292.353,"high":292.363,"low":292.273,"close":292.333,"volume":1.0440000295639038},{"timestamp":1742390880000,"open":292.323,"high":292.343,"low":292.293,"close":292.313,"volume":0.7200000286102295},{"timestamp":1742390940000,"open":292.303,"high":292.353,"low":292.163,"close":292.163,"volume":0.6119999885559082},{"timestamp":1742391000000,"open":292.313,"high":292.363,"low":292.253,"close":292.323,"volume":0.7680000066757202},{"timestamp":1742391060000,"open":292.353,"high":292.363,"low":292.173,"close":292.233,"volume":1.5119999647140503},{"timestamp":1742391120000,"open":292.233,"high":292.243,"low":292.013,"close":292.123,"volume":1.4759999513626099},{"timestamp":1742391180000,"open":292.103,"high":292.143,"low":291.833,"close":291.843,"volume":1.5720000267028809},{"timestamp":1742391240000,"open":291.873,"high":292.003,"low":291.803,"close":291.883,"volume":1.7400000095367432},{"timestamp":1742391300000,"open":291.863,"high":291.993,"low":291.833,"close":291.933,"volume":1.4040000438690186},{"timestamp":1742391360000,"open":291.943,"high":291.943,"low":291.683,"close":291.693,"volume":1.440000057220459},{"timestamp":1742391420000,"open":291.713,"high":291.843,"low":291.673,"close":291.723,"volume":1.5479999780654907},{"timestamp":1742391480000,"open":291.703,"high":291.813,"low":291.673,"close":291.753,"volume":1.4160000085830688},{"timestamp":1742391540000,"open":291.743,"high":291.793,"low":291.683,"close":291.783,"volume":1.3680000305175781},{"timestamp":1742391600000,"open":291.773,"high":291.983,"low":291.733,"close":291.863,"volume":1.4160000085830688},{"timestamp":1742391660000,"open":291.853,"high":291.863,"low":291.723,"close":291.853,"volume":1.187999963760376},{"timestamp":1742391720000,"open":291.843,"high":292.023,"low":291.843,"close":291.973,"volume":1.4040000438690186},{"timestamp":1742391780000,"open":291.953,"high":292.003,"low":291.863,"close":291.863,"volume":1.2000000476837158},{"timestamp":1742391840000,"open":291.863,"high":291.893,"low":291.803,"close":291.843,"volume":1.187999963760376},{"timestamp":1742391900000,"open":291.843,"high":291.923,"low":291.773,"close":291.803,"volume":1.4279999732971191},{"timestamp":1742391960000,"open":291.793,"high":291.843,"low":291.703,"close":291.743,"volume":1.4520000219345093},{"timestamp":1742392020000,"open":291.733,"high":291.873,"low":291.733,"close":291.833,"volume":1.2599999904632568},{"timestamp":1742392080000,"open":291.813,"high":291.903,"low":291.773,"close":291.783,"volume":1.4279999732971191},{"timestamp":1742392140000,"open":291.783,"high":291.953,"low":291.783,"close":291.953,"volume":1.031999945640564},{"timestamp":1742392200000,"open":291.963,"high":292.043,"low":291.913,"close":291.963,"volume":1.343999981880188},{"timestamp":1742392260000,"open":291.963,"high":292.063,"low":291.953,"close":292.033,"volume":1.2480000257492065},{"timestamp":1742392320000,"open":292.043,"high":292.103,"low":292.023,"close":292.073,"volume":1.3799999952316284},{"timestamp":1742392380000,"open":292.073,"high":292.123,"low":292.033,"close":292.103,"volume":0.9359999895095825},{"timestamp":1742392440000,"open":292.093,"high":292.143,"low":292.073,"close":292.093,"volume":1.055999994277954},{"timestamp":1742392500000,"open":292.073,"high":292.123,"low":291.993,"close":292.083,"volume":1.0920000076293945},{"timestamp":1742392560000,"open":292.083,"high":292.193,"low":292.073,"close":292.183,"volume":1.1039999723434448},{"timestamp":1742392620000,"open":292.193,"high":292.253,"low":292.163,"close":292.253,"volume":1.3200000524520874},{"timestamp":1742392680000,"open":292.233,"high":292.373,"low":292.183,"close":292.353,"volume":1.4279999732971191},{"timestamp":1742392740000,"open":292.343,"high":292.373,"low":292.173,"close":292.183,"volume":1.187999963760376},{"timestamp":1742392800000,"open":292.193,"high":292.193,"low":291.993,"close":292.083,"volume":1.2000000476837158},{"timestamp":1742392860000,"open":292.063,"high":292.093,"low":291.943,"close":292.083,"volume":1.0800000429153442},{"timestamp":1742392920000,"open":292.093,"high":292.153,"low":292.033,"close":292.063,"volume":1.2359999418258667},{"timestamp":1742392980000,"open":292.053,"high":292.103,"low":291.943,"close":292.003,"volume":1.2000000476837158},{"timestamp":1742393040000,"open":292.003,"high":292.003,"low":291.833,"close":291.883,"volume":1.2359999418258667},{"timestamp":1742393100000,"open":291.893,"high":291.923,"low":291.723,"close":291.803,"volume":1.284000039100647},{"timestamp":1742393160000,"open":291.783,"high":291.833,"low":291.663,"close":291.803,"volume":1.2000000476837158},{"timestamp":1742393220000,"open":291.793,"high":291.863,"low":291.663,"close":291.663,"volume":1.3200000524520874},{"timestamp":1742393280000,"open":291.673,"high":291.743,"low":291.633,"close":291.713,"volume":1.2960000038146973},{"timestamp":1742393340000,"open":291.713,"high":291.753,"low":291.633,"close":291.693,"volume":1.440000057220459},{"timestamp":1742393400000,"open":291.703,"high":291.793,"low":291.653,"close":291.753,"volume":1.1519999504089355},{"timestamp":1742393460000,"open":291.743,"high":291.783,"low":291.663,"close":291.763,"volume":1.1640000343322754},{"timestamp":1742393520000,"open":291.733,"high":291.773,"low":291.693,"close":291.733,"volume":0.9480000138282776},{"timestamp":1742393580000,"open":291.753,"high":291.773,"low":291.603,"close":291.623,"volume":1.1519999504089355},{"timestamp":1742393640000,"open":291.633,"high":291.773,"low":291.623,"close":291.723,"volume":1.0800000429153442},{"timestamp":1742393700000,"open":291.733,"high":291.843,"low":291.723,"close":291.793,"volume":1.2000000476837158},{"timestamp":1742393760000,"open":291.773,"high":291.873,"low":291.763,"close":291.843,"volume":1.2359999418258667},{"timestamp":1742393820000,"open":291.813,"high":291.883,"low":291.753,"close":291.873,"volume":0.8640000224113464},{"timestamp":1742393880000,"open":291.863,"high":291.883,"low":291.773,"close":291.783,"volume":0.9240000247955322},{"timestamp":1742393940000,"open":291.773,"high":291.783,"low":291.653,"close":291.663,"volume":1.3200000524520874},{"timestamp":1742394000000,"open":291.653,"high":291.853,"low":291.653,"close":291.783,"volume":1.0920000076293945},{"timestamp":1742394060000,"open":291.793,"high":291.853,"low":291.703,"close":291.803,"volume":1.0080000162124634},{"timestamp":1742394120000,"open":291.803,"high":291.843,"low":291.603,"close":291.603,"volume":0.972000002861023},{"timestamp":1742394180000,"open":291.613,"high":291.743,"low":291.493,"close":291.723,"volume":1.2719999551773071},{"timestamp":1742394240000,"open":291.713,"high":291.833,"low":291.703,"close":291.793,"volume":1.0440000295639038},{"timestamp":1742394300000,"open":291.813,"high":291.823,"low":291.683,"close":291.773,"volume":1.1399999856948853},{"timestamp":1742394360000,"open":291.783,"high":291.883,"low":291.763,"close":291.793,"volume":0.9599999785423279},{"timestamp":1742394420000,"open":291.793,"high":291.863,"low":291.793,"close":291.823,"volume":0.8159999847412109},{"timestamp":1742394480000,"open":291.813,"high":291.883,"low":291.783,"close":291.853,"volume":0.9599999785423279},{"timestamp":1742394540000,"open":291.863,"high":291.963,"low":291.843,"close":291.843,"volume":0.9599999785423279},{"timestamp":1742394600000,"open":291.503,"high":292.053,"low":291.503,"close":292.053,"volume":0.9599999785423279},{"timestamp":1742394660000,"open":292.033,"high":292.103,"low":291.913,"close":291.923,"volume":1.187999963760376},{"timestamp":1742394720000,"open":291.913,"high":291.923,"low":291.793,"close":291.853,"volume":1.128000020980835},{"timestamp":1742394780000,"open":291.833,"high":291.863,"low":291.743,"close":291.793,"volume":1.3320000171661377},{"timestamp":1742394840000,"open":291.803,"high":291.863,"low":291.713,"close":291.853,"volume":1.2719999551773071},{"timestamp":1742394900000,"open":291.863,"high":291.923,"low":291.843,"close":291.913,"volume":1.0800000429153442},{"timestamp":1742394960000,"open":291.913,"high":292.003,"low":291.913,"close":291.943,"volume":0.828000009059906},{"timestamp":1742395020000,"open":291.933,"high":291.953,"low":291.903,"close":291.903,"volume":0.7559999823570251},{"timestamp":1742395080000,"open":291.913,"high":292.013,"low":291.903,"close":291.963,"volume":0.7080000042915344},{"timestamp":1742395140000,"open":291.963,"high":292.023,"low":291.933,"close":292.013,"volume":0.8880000114440918},{"timestamp":1742395200000,"open":292.003,"high":292.053,"low":291.963,"close":292.003,"volume":1.0679999589920044},{"timestamp":1742395260000,"open":292.013,"high":292.023,"low":291.913,"close":291.933,"volume":0.828000009059906},{"timestamp":1742395320000,"open":291.903,"high":292.003,"low":291.903,"close":292.003,"volume":0.828000009059906},{"timestamp":1742395380000,"open":292.003,"high":292.013,"low":291.903,"close":291.903,"volume":0.7559999823570251},{"timestamp":1742395440000,"open":291.913,"high":291.943,"low":291.903,"close":291.903,"volume":0.9599999785423279},{"timestamp":1742395500000,"open":291.903,"high":291.963,"low":291.903,"close":291.903,"volume":0.7440000176429749},{"timestamp":1742395560000,"open":291.913,"high":291.973,"low":291.903,"close":291.913,"volume":0.8519999980926514},{"timestamp":1742395620000,"open":291.923,"high":291.943,"low":291.753,"close":291.793,"volume":1.0800000429153442},{"timestamp":1742395680000,"open":291.793,"high":291.833,"low":291.753,"close":291.793,"volume":0.8399999737739563},{"timestamp":1742395740000,"open":291.763,"high":291.783,"low":291.713,"close":291.773,"volume":0.9959999918937683},{"timestamp":1742395800000,"open":291.763,"high":291.783,"low":291.683,"close":291.723,"volume":0.8519999980926514},{"timestamp":1742395860000,"open":291.733,"high":291.763,"low":291.703,"close":291.753,"volume":0.828000009059906},{"timestamp":1742395920000,"open":291.743,"high":291.753,"low":291.673,"close":291.703,"volume":0.8399999737739563},{"timestamp":1742395980000,"open":291.693,"high":291.713,"low":291.593,"close":291.623,"volume":0.8759999871253967},{"timestamp":1742396040000,"open":291.633,"high":291.683,"low":291.603,"close":291.633,"volume":0.7680000066757202},{"timestamp":1742396100000,"open":291.623,"high":291.763,"low":291.583,"close":291.693,"volume":1.0679999589920044},{"timestamp":1742396160000,"open":291.673,"high":291.713,"low":291.653,"close":291.683,"volume":0.5759999752044678},{"timestamp":1742396220000,"open":291.663,"high":291.703,"low":291.643,"close":291.703,"volume":0.6840000152587891},{"timestamp":1742396280000,"open":291.693,"high":291.743,"low":291.693,"close":291.703,"volume":0.6959999799728394},{"timestamp":1742396340000,"open":291.693,"high":291.723,"low":291.693,"close":291.703,"volume":0.515999972820282},{"timestamp":1742396400000,"open":291.693,"high":291.713,"low":291.543,"close":291.683,"volume":0.6240000128746033},{"timestamp":1742396460000,"open":291.693,"high":291.853,"low":291.653,"close":291.803,"volume":1.2239999771118164},{"timestamp":1742396520000,"open":291.793,"high":291.843,"low":291.763,"close":291.823,"volume":1.0920000076293945},{"timestamp":1742396580000,"open":291.823,"high":291.893,"low":291.743,"close":291.873,"volume":0.7919999957084656},{"timestamp":1742396640000,"open":291.843,"high":291.873,"low":291.803,"close":291.803,"volume":0.7559999823570251},{"timestamp":1742396700000,"open":291.793,"high":291.873,"low":291.783,"close":291.833,"volume":0.7200000286102295},{"timestamp":1742396760000,"open":291.823,"high":291.833,"low":291.743,"close":291.803,"volume":0.5759999752044678},{"timestamp":1742396820000,"open":291.803,"high":292.013,"low":291.803,"close":291.993,"volume":1.055999994277954},{"timestamp":1742396880000,"open":292.003,"high":292.103,"low":291.993,"close":292.093,"volume":0.9599999785423279},{"timestamp":1742396940000,"open":292.103,"high":292.133,"low":292.013,"close":292.063,"volume":1.2359999418258667},{"timestamp":1742397000000,"open":292.063,"high":292.103,"low":292.023,"close":292.053,"volume":0.8040000200271606},{"timestamp":1742397060000,"open":292.073,"high":292.103,"low":291.963,"close":292.023,"volume":0.9959999918937683},{"timestamp":1742397120000,"open":292.023,"high":292.053,"low":292.003,"close":292.033,"volume":0.6600000262260437},{"timestamp":1742397180000,"open":292.043,"high":292.063,"low":291.983,"close":292.023,"volume":0.7919999957084656},{"timestamp":1742397240000,"open":292.013,"high":292.073,"low":292.013,"close":292.073,"volume":0.6000000238418579},{"timestamp":1742397300000,"open":292.063,"high":292.163,"low":291.943,"close":291.963,"volume":1.0679999589920044},{"timestamp":1742397360000,"open":291.973,"high":291.993,"low":291.873,"close":291.953,"volume":0.8759999871253967},{"timestamp":1742397420000,"open":291.963,"high":292.023,"low":291.913,"close":291.943,"volume":1.1160000562667847},{"timestamp":1742397480000,"open":291.933,"high":291.993,"low":291.933,"close":291.993,"volume":0.8999999761581421},{"timestamp":1742397540000,"open":291.963,"high":291.993,"low":291.923,"close":291.993,"volume":0.6480000019073486},{"timestamp":1742397600000,"open":291.973,"high":292.083,"low":291.933,"close":292.083,"volume":0.8880000114440918},{"timestamp":1742397660000,"open":292.073,"high":292.103,"low":292.033,"close":292.083,"volume":0.6359999775886536},{"timestamp":1742397720000,"open":292.093,"high":292.133,"low":292.053,"close":292.053,"volume":0.8040000200271606},{"timestamp":1742397780000,"open":292.063,"high":292.113,"low":292.033,"close":292.103,"volume":0.7440000176429749},{"timestamp":1742397840000,"open":292.113,"high":292.153,"low":292.083,"close":292.133,"volume":0.7680000066757202},{"timestamp":1742397900000,"open":292.103,"high":292.193,"low":292.103,"close":292.173,"volume":0.5879999995231628},{"timestamp":1742397960000,"open":292.163,"high":292.193,"low":292.103,"close":292.133,"volume":0.6359999775886536},{"timestamp":1742398020000,"open":292.123,"high":292.133,"low":292.033,"close":292.063,"volume":0.7080000042915344},{"timestamp":1742398080000,"open":292.063,"high":292.113,"low":292.023,"close":292.113,"volume":1.055999994277954},{"timestamp":1742398140000,"open":292.113,"high":292.153,"low":292.083,"close":292.103,"volume":0.8159999847412109},{"timestamp":1742398200000,"open":292.103,"high":292.123,"low":292.003,"close":292.013,"volume":0.828000009059906},{"timestamp":1742398260000,"open":292.023,"high":292.063,"low":292.003,"close":292.063,"volume":0.828000009059906},{"timestamp":1742398320000,"open":292.023,"high":292.063,"low":291.963,"close":291.983,"volume":0.8999999761581421},{"timestamp":1742398380000,"open":291.993,"high":292.043,"low":291.993,"close":292.013,"volume":0.7919999957084656},{"timestamp":1742398440000,"open":292.013,"high":292.073,"low":292.003,"close":292.013,"volume":0.5519999861717224},{"timestamp":1742398500000,"open":292.023,"high":292.063,"low":292.003,"close":292.013,"volume":0.6240000128746033},{"timestamp":1742398560000,"open":292.003,"high":292.053,"low":292.003,"close":292.033,"volume":0.6959999799728394},{"timestamp":1742398620000,"open":292.043,"high":292.083,"low":292.003,"close":292.013,"volume":0.8399999737739563},{"timestamp":1742398680000,"open":292.013,"high":292.113,"low":292.003,"close":292.093,"volume":0.9240000247955322},{"timestamp":1742398740000,"open":292.083,"high":292.103,"low":292.023,"close":292.053,"volume":0.8399999737739563},{"timestamp":1742398800000,"open":292.053,"high":292.093,"low":292.033,"close":292.083,"volume":0.6119999885559082},{"timestamp":1742398860000,"open":292.053,"high":292.063,"low":292.003,"close":292.023,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":292.033,"high":292.033,"low":291.903,"close":291.923,"volume":0.7799999713897705},{"timestamp":1742398980000,"open":291.933,"high":291.963,"low":291.833,"close":291.953,"volume":0.984000027179718},{"timestamp":1742399040000,"open":291.923,"high":291.933,"low":291.853,"close":291.893,"volume":0.7200000286102295},{"timestamp":1742399100000,"open":291.903,"high":291.963,"low":291.893,"close":291.953,"volume":0.9240000247955322},{"timestamp":1742399160000,"open":291.963,"high":292.103,"low":291.963,"close":292.093,"volume":0.828000009059906},{"timestamp":1742399220000,"open":292.083,"high":292.143,"low":292.043,"close":292.063,"volume":0.8040000200271606},{"timestamp":1742399280000,"open":292.063,"high":292.093,"low":292.013,"close":292.063,"volume":0.7440000176429749},{"timestamp":1742399340000,"open":292.053,"high":292.193,"low":292.053,"close":292.083,"volume":0.8640000224113464},{"timestamp":1742399400000,"open":292.093,"high":292.133,"low":292.043,"close":292.123,"volume":0.671999990940094},{"timestamp":1742399460000,"open":292.133,"high":292.133,"low":292.063,"close":292.093,"volume":0.7080000042915344},{"timestamp":1742399520000,"open":292.083,"high":292.093,"low":292.083,"close":292.093,"volume":0.6359999775886536},{"timestamp":1742399580000,"open":292.083,"high":292.093,"low":292.083,"close":292.093,"volume":0.46799999475479126},{"timestamp":1742399640000,"open":292.093,"high":292.093,"low":292.083,"close":292.083,"volume":0.5400000214576721},{"timestamp":1742399700000,"open":292.093,"high":292.093,"low":292.023,"close":292.023,"volume":0.40799999237060547},{"timestamp":1742399760000,"open":292.033,"high":292.063,"low":291.973,"close":292.063,"volume":0.7319999933242798},{"timestamp":1742399820000,"open":292.073,"high":292.073,"low":291.993,"close":292.013,"volume":0.7559999823570251},{"timestamp":1742399880000,"open":292.023,"high":292.043,"low":291.973,"close":292.003,"volume":0.8399999737739563},{"timestamp":1742399940000,"open":292.013,"high":292.063,"low":291.993,"close":292.043,"volume":0.7559999823570251},{"timestamp":1742400000000,"open":292.043,"high":292.143,"low":292.023,"close":292.103,"volume":0.9240000247955322},{"timestamp":1742400060000,"open":292.103,"high":292.283,"low":292.093,"close":292.263,"volume":0.8640000224113464},{"timestamp":1742400120000,"open":292.253,"high":292.283,"low":292.213,"close":292.253,"volume":0.9959999918937683},{"timestamp":1742400180000,"open":292.263,"high":292.333,"low":292.223,"close":292.323,"volume":0.984000027179718},{"timestamp":1742400240000,"open":292.333,"high":292.333,"low":292.263,"close":292.313,"volume":0.7319999933242798},{"timestamp":1742400300000,"open":292.303,"high":292.403,"low":292.303,"close":292.383,"volume":1.0440000295639038},{"timestamp":1742400360000,"open":292.373,"high":292.393,"low":292.303,"close":292.353,"volume":0.7799999713897705},{"timestamp":1742400420000,"open":292.363,"high":292.373,"low":292.303,"close":292.313,"volume":0.7080000042915344},{"timestamp":1742400480000,"open":292.303,"high":292.373,"low":292.293,"close":292.333,"volume":0.527999997138977},{"timestamp":1742400540000,"open":292.343,"high":292.353,"low":292.283,"close":292.313,"volume":0.4560000002384186},{"timestamp":1742400600000,"open":292.323,"high":292.363,"low":292.283,"close":292.323,"volume":0.8040000200271606},{"timestamp":1742400660000,"open":292.333,"high":292.403,"low":292.303,"close":292.373,"volume":0.6600000262260437},{"timestamp":1742400720000,"open":292.363,"high":292.433,"low":292.363,"close":292.363,"volume":0.8999999761581421},{"timestamp":1742400780000,"open":292.363,"high":292.443,"low":292.363,"close":292.403,"volume":0.6600000262260437},{"timestamp":1742400840000,"open":292.413,"high":292.413,"low":292.293,"close":292.333,"volume":0.8040000200271606},{"timestamp":1742400900000,"open":292.333,"high":292.383,"low":292.303,"close":292.353,"volume":0.828000009059906},{"timestamp":1742400960000,"open":292.343,"high":292.433,"low":292.293,"close":292.423,"volume":0.7559999823570251},{"timestamp":1742401020000,"open":292.413,"high":292.523,"low":292.413,"close":292.523,"volume":0.8399999737739563},{"timestamp":1742401080000,"open":292.513,"high":292.553,"low":292.483,"close":292.553,"volume":0.7200000286102295},{"timestamp":1742401140000,"open":292.553,"high":292.573,"low":292.493,"close":292.553,"volume":0.9599999785423279},{"timestamp":1742401200000,"open":292.543,"high":292.563,"low":292.483,"close":292.523,"volume":0.6119999885559082},{"timestamp":1742401260000,"open":292.523,"high":292.603,"low":292.503,"close":292.553,"volume":0.8640000224113464},{"timestamp":1742401320000,"open":292.543,"high":292.573,"low":292.513,"close":292.553,"volume":0.7440000176429749},{"timestamp":1742401380000,"open":292.573,"high":292.623,"low":292.523,"close":292.593,"volume":0.7919999957084656},{"timestamp":1742401440000,"open":292.603,"high":292.683,"low":292.533,"close":292.663,"volume":0.8880000114440918},{"timestamp":1742401500000,"open":292.633,"high":292.663,"low":292.603,"close":292.663,"volume":0.9240000247955322},{"timestamp":1742401560000,"open":292.653,"high":292.663,"low":292.533,"close":292.563,"volume":0.7919999957084656},{"timestamp":1742401620000,"open":292.573,"high":292.673,"low":292.553,"close":292.573,"volume":0.7799999713897705},{"timestamp":1742401680000,"open":292.583,"high":292.603,"low":292.523,"close":292.543,"volume":0.41999998688697815},{"timestamp":1742401740000,"open":292.533,"high":292.553,"low":292.493,"close":292.513,"volume":0.6959999799728394}]