[{"timestamp":1742342400000,"open":231.024,"high":231.034,"low":231.003,"close":231.024,"volume":15.600000381469727},{"timestamp":1742342460000,"open":231.024,"high":231.044,"low":231.014,"close":231.044,"volume":13.199999809265137},{"timestamp":1742342520000,"open":231.044,"high":231.044,"low":231.003,"close":231.024,"volume":13.800000190734863},{"timestamp":1742342580000,"open":231.013,"high":231.024,"low":231.004,"close":231.023,"volume":8.399999618530273},{"timestamp":1742342640000,"open":231.014,"high":231.043,"low":231.013,"close":231.034,"volume":10.199999809265137},{"timestamp":1742342700000,"open":231.044,"high":231.044,"low":230.994,"close":231.034,"volume":14.399999618530273},{"timestamp":1742342760000,"open":231.024,"high":231.074,"low":231.024,"close":231.053,"volume":12.600000381469727},{"timestamp":1742342820000,"open":231.054,"high":231.084,"low":231.043,"close":231.084,"volume":9},{"timestamp":1742342880000,"open":231.094,"high":231.094,"low":231.063,"close":231.074,"volume":13.199999809265137},{"timestamp":1742342940000,"open":231.074,"high":231.103,"low":231.073,"close":231.094,"volume":15},{"timestamp":1742343000000,"open":231.084,"high":231.084,"low":231.073,"close":231.074,"volume":6.599999904632568},{"timestamp":1742343060000,"open":231.084,"high":231.084,"low":231.073,"close":231.073,"volume":3.5999999046325684},{"timestamp":1742343120000,"open":231.074,"high":231.114,"low":231.074,"close":231.104,"volume":9},{"timestamp":1742343180000,"open":231.114,"high":231.114,"low":231.093,"close":231.104,"volume":6.599999904632568},{"timestamp":1742343240000,"open":231.124,"high":231.143,"low":231.033,"close":231.044,"volume":14.380000114440918},{"timestamp":1742343300000,"open":231.034,"high":231.124,"low":231.014,"close":231.064,"volume":30.229999542236328},{"timestamp":1742343360000,"open":231.074,"high":231.133,"low":230.983,"close":230.984,"volume":33.88999938964844},{"timestamp":1742343420000,"open":230.973,"high":231.114,"low":230.973,"close":230.983,"volume":32.29999923706055},{"timestamp":1742343480000,"open":231.113,"high":231.124,"low":230.984,"close":231.104,"volume":13.199999809265137},{"timestamp":1742343540000,"open":230.973,"high":231.123,"low":230.973,"close":231.114,"volume":9},{"timestamp":1742343600000,"open":231.114,"high":231.134,"low":231.094,"close":231.104,"volume":13.800000190734863},{"timestamp":1742343660000,"open":231.104,"high":231.104,"low":231.083,"close":231.103,"volume":12.600000381469727},{"timestamp":1742343720000,"open":231.094,"high":231.134,"low":231.094,"close":231.113,"volume":12},{"timestamp":1742343780000,"open":231.124,"high":231.134,"low":231.014,"close":231.124,"volume":12.289999961853027},{"timestamp":1742343840000,"open":231.114,"high":231.144,"low":231.114,"close":231.144,"volume":9},{"timestamp":1742343900000,"open":231.154,"high":231.164,"low":231.033,"close":231.164,"volume":15},{"timestamp":1742343960000,"open":231.173,"high":231.184,"low":231.064,"close":231.174,"volume":13.199999809265137},{"timestamp":1742344020000,"open":231.074,"high":231.174,"low":231.023,"close":231.174,"volume":14.380000114440918},{"timestamp":1742344080000,"open":231.164,"high":231.164,"low":231.143,"close":231.154,"volume":8.399999618530273},{"timestamp":1742344140000,"open":231.144,"high":231.154,"low":231.133,"close":231.154,"volume":15.600000381469727},{"timestamp":1742344200000,"open":231.143,"high":231.154,"low":231.133,"close":231.144,"volume":11.399999618530273},{"timestamp":1742344260000,"open":231.134,"high":231.144,"low":231.114,"close":231.124,"volume":10.800000190734863},{"timestamp":1742344320000,"open":231.134,"high":231.144,"low":231.114,"close":231.134,"volume":9.600000381469727},{"timestamp":1742344380000,"open":231.114,"high":231.134,"low":231.113,"close":231.124,"volume":4.800000190734863},{"timestamp":1742344440000,"open":231.133,"high":231.164,"low":231.054,"close":231.164,"volume":13.800000190734863},{"timestamp":1742344500000,"open":231.154,"high":231.163,"low":231.084,"close":231.143,"volume":16.799999237060547},{"timestamp":1742344560000,"open":231.154,"high":231.174,"low":231.134,"close":231.174,"volume":10.199999809265137},{"timestamp":1742344620000,"open":231.163,"high":231.174,"low":231.154,"close":231.164,"volume":9},{"timestamp":1742344680000,"open":231.163,"high":231.164,"low":231.143,"close":231.154,"volume":4.800000190734863},{"timestamp":1742344740000,"open":231.164,"high":231.174,"low":231.163,"close":231.174,"volume":11.399999618530273},{"timestamp":1742344800000,"open":231.174,"high":231.204,"low":231.173,"close":231.204,"volume":9},{"timestamp":1742344860000,"open":231.193,"high":231.214,"low":231.193,"close":231.193,"volume":7.800000190734863},{"timestamp":1742344920000,"open":231.204,"high":231.224,"low":231.203,"close":231.213,"volume":6},{"timestamp":1742344980000,"open":231.204,"high":231.234,"low":231.204,"close":231.234,"volume":9.600000381469727},{"timestamp":1742345040000,"open":231.234,"high":231.284,"low":231.223,"close":231.234,"volume":9},{"timestamp":1742345100000,"open":231.284,"high":231.344,"low":231.223,"close":231.334,"volume":25.739999771118164},{"timestamp":1742345160000,"open":231.344,"high":231.354,"low":231.254,"close":231.333,"volume":23.030000686645508},{"timestamp":1742345220000,"open":231.343,"high":231.343,"low":231.234,"close":231.234,"volume":20.3799991607666},{"timestamp":1742345280000,"open":231.264,"high":231.364,"low":231.204,"close":231.274,"volume":16.200000762939453},{"timestamp":1742345340000,"open":231.274,"high":231.344,"low":231.214,"close":231.324,"volume":21.579999923706055},{"timestamp":1742345400000,"open":231.324,"high":231.354,"low":231.183,"close":231.354,"volume":23.690000534057617},{"timestamp":1742345460000,"open":231.374,"high":231.384,"low":231.204,"close":231.254,"volume":18.889999389648438},{"timestamp":1742345520000,"open":231.254,"high":231.424,"low":231.214,"close":231.244,"volume":22.489999771118164},{"timestamp":1742345580000,"open":231.284,"high":231.294,"low":231.243,"close":231.274,"volume":22.799999237060547},{"timestamp":1742345640000,"open":231.263,"high":231.314,"low":231.243,"close":231.293,"volume":21},{"timestamp":1742345700000,"open":231.304,"high":231.304,"low":231.243,"close":231.254,"volume":22.989999771118164},{"timestamp":1742345760000,"open":231.254,"high":231.284,"low":231.213,"close":231.234,"volume":21.540000915527344},{"timestamp":1742345820000,"open":231.233,"high":231.234,"low":231.163,"close":231.164,"volume":24.270000457763672},{"timestamp":1742345880000,"open":231.174,"high":231.204,"low":231.163,"close":231.203,"volume":15},{"timestamp":1742345940000,"open":231.174,"high":231.193,"low":231.113,"close":231.134,"volume":24.5},{"timestamp":1742346000000,"open":231.113,"high":231.134,"low":231.094,"close":231.114,"volume":22.450000762939453},{"timestamp":1742346060000,"open":231.113,"high":231.134,"low":231.024,"close":231.084,"volume":46.20000076293945},{"timestamp":1742346120000,"open":231.104,"high":231.104,"low":231.044,"close":231.094,"volume":24.520000457763672},{"timestamp":1742346180000,"open":231.083,"high":231.083,"low":231.013,"close":231.013,"volume":26.959999084472656},{"timestamp":1742346240000,"open":231.013,"high":231.044,"low":231.013,"close":231.024,"volume":23.360000610351562},{"timestamp":1742346300000,"open":231.024,"high":231.044,"low":231.013,"close":231.044,"volume":26.34000015258789},{"timestamp":1742346360000,"open":231.034,"high":231.044,"low":231.003,"close":231.014,"volume":18.25},{"timestamp":1742346420000,"open":231.014,"high":231.034,"low":231.004,"close":231.033,"volume":17.09000015258789},{"timestamp":1742346480000,"open":231.034,"high":231.064,"low":231.003,"close":231.013,"volume":29.940000534057617},{"timestamp":1742346540000,"open":231.064,"high":231.073,"low":231.034,"close":231.044,"volume":27.25},{"timestamp":1742346600000,"open":231.044,"high":231.074,"low":231.034,"close":231.054,"volume":36.52000045776367},{"timestamp":1742346660000,"open":231.064,"high":231.134,"low":231.043,"close":231.124,"volume":15},{"timestamp":1742346720000,"open":231.044,"high":231.133,"low":231.024,"close":231.053,"volume":19.200000762939453},{"timestamp":1742346780000,"open":231.044,"high":231.063,"low":231.024,"close":231.044,"volume":19.389999389648438},{"timestamp":1742346840000,"open":231.044,"high":231.054,"low":231.024,"close":231.054,"volume":24.290000915527344},{"timestamp":1742346900000,"open":231.054,"high":231.084,"low":231.043,"close":231.074,"volume":16.989999771118164},{"timestamp":1742346960000,"open":231.083,"high":231.104,"low":231.034,"close":231.103,"volume":14.960000038146973},{"timestamp":1742347020000,"open":231.104,"high":231.114,"low":231.044,"close":231.114,"volume":9.600000381469727},{"timestamp":1742347080000,"open":231.124,"high":231.124,"low":231.064,"close":231.124,"volume":6.289999961853027},{"timestamp":1742347140000,"open":231.134,"high":231.134,"low":231.064,"close":231.074,"volume":13.199999809265137},{"timestamp":1742347200000,"open":231.024,"high":231.074,"low":231.013,"close":231.054,"volume":31.15999984741211},{"timestamp":1742347260000,"open":231.054,"high":231.074,"low":231.004,"close":231.074,"volume":32.97999954223633},{"timestamp":1742347320000,"open":231.084,"high":231.104,"low":231.074,"close":231.084,"volume":23.649999618530273},{"timestamp":1742347380000,"open":231.064,"high":231.123,"low":231.044,"close":231.074,"volume":43.70000076293945},{"timestamp":1742347440000,"open":231.094,"high":231.124,"low":231.073,"close":231.114,"volume":27.290000915527344},{"timestamp":1742347500000,"open":231.124,"high":231.134,"low":231.084,"close":231.124,"volume":23.09000015258789},{"timestamp":1742347560000,"open":231.124,"high":231.134,"low":231.073,"close":231.084,"volume":23.3799991607666},{"timestamp":1742347620000,"open":231.084,"high":231.134,"low":231.083,"close":231.113,"volume":33.189998626708984},{"timestamp":1742347680000,"open":231.103,"high":231.184,"low":231.103,"close":231.163,"volume":25.18000030517578},{"timestamp":1742347740000,"open":231.144,"high":231.184,"low":231.124,"close":231.134,"volume":28.489999771118164},{"timestamp":1742347800000,"open":231.124,"high":231.164,"low":231.094,"close":231.154,"volume":33.209999084472656},{"timestamp":1742347860000,"open":231.134,"high":231.134,"low":231.074,"close":231.113,"volume":32.36000061035156},{"timestamp":1742347920000,"open":231.074,"high":231.124,"low":231.074,"close":231.113,"volume":31.450000762939453},{"timestamp":1742347980000,"open":231.114,"high":231.154,"low":231.103,"close":231.153,"volume":29.979999542236328},{"timestamp":1742348040000,"open":231.154,"high":231.164,"low":231.093,"close":231.094,"volume":24.8700008392334},{"timestamp":1742348100000,"open":231.144,"high":231.174,"low":231.084,"close":231.164,"volume":33.5},{"timestamp":1742348160000,"open":231.173,"high":231.184,"low":231.093,"close":231.123,"volume":43.369998931884766},{"timestamp":1742348220000,"open":231.134,"high":231.143,"low":231.034,"close":231.044,"volume":30.209999084472656},{"timestamp":1742348280000,"open":231.074,"high":231.123,"low":231.034,"close":231.114,"volume":29.31999969482422},{"timestamp":1742348340000,"open":231.094,"high":231.114,"low":231.024,"close":231.094,"volume":31.450000762939453},{"timestamp":1742348400000,"open":231.094,"high":231.104,"low":231.034,"close":231.073,"volume":28.18000030517578},{"timestamp":1742348460000,"open":231.074,"high":231.153,"low":231.074,"close":231.113,"volume":34.18000030517578},{"timestamp":1742348520000,"open":231.103,"high":231.184,"low":231.084,"close":231.084,"volume":19.489999771118164},{"timestamp":1742348580000,"open":231.124,"high":231.144,"low":231.083,"close":231.143,"volume":27.579999923706055},{"timestamp":1742348640000,"open":231.144,"high":231.173,"low":231.113,"close":231.154,"volume":23.399999618530273},{"timestamp":1742348700000,"open":231.143,"high":231.154,"low":231.114,"close":231.134,"volume":24.600000381469727},{"timestamp":1742348760000,"open":231.133,"high":231.163,"low":231.133,"close":231.154,"volume":20.399999618530273},{"timestamp":1742348820000,"open":231.154,"high":231.154,"low":231.094,"close":231.114,"volume":19.799999237060547},{"timestamp":1742348880000,"open":231.114,"high":231.123,"low":231.064,"close":231.103,"volume":25.18000030517578},{"timestamp":1742348940000,"open":231.114,"high":231.134,"low":231.073,"close":231.124,"volume":17.3799991607666},{"timestamp":1742349000000,"open":231.104,"high":231.134,"low":231.074,"close":231.114,"volume":27.540000915527344},{"timestamp":1742349060000,"open":231.124,"high":231.144,"low":231.093,"close":231.124,"volume":21.809999465942383},{"timestamp":1742349120000,"open":231.133,"high":231.154,"low":231.113,"close":231.154,"volume":16.760000228881836},{"timestamp":1742349180000,"open":231.164,"high":231.174,"low":231.124,"close":231.143,"volume":13.779999732971191},{"timestamp":1742349240000,"open":231.143,"high":231.184,"low":231.113,"close":231.163,"volume":14.380000114440918},{"timestamp":1742349300000,"open":231.154,"high":231.183,"low":231.103,"close":231.114,"volume":15},{"timestamp":1742349360000,"open":231.173,"high":231.174,"low":231.074,"close":231.163,"volume":23.690000534057617},{"timestamp":1742349420000,"open":231.154,"high":231.183,"low":231.124,"close":231.163,"volume":20.690000534057617},{"timestamp":1742349480000,"open":231.174,"high":231.184,"low":231.113,"close":231.174,"volume":22.739999771118164},{"timestamp":1742349540000,"open":231.163,"high":231.164,"low":231.104,"close":231.114,"volume":21.850000381469727},{"timestamp":1742349600000,"open":231.124,"high":231.154,"low":231.103,"close":231.124,"volume":20.959999084472656},{"timestamp":1742349660000,"open":231.123,"high":231.134,"low":231.053,"close":231.084,"volume":13.199999809265137},{"timestamp":1742349720000,"open":231.083,"high":231.124,"low":231.083,"close":231.093,"volume":8.399999618530273},{"timestamp":1742349780000,"open":231.094,"high":231.124,"low":231.093,"close":231.114,"volume":11.609999656677246},{"timestamp":1742349840000,"open":231.104,"high":231.134,"low":231.104,"close":231.124,"volume":11.029999732971191},{"timestamp":1742349900000,"open":231.114,"high":231.134,"low":231.104,"close":231.114,"volume":19.3700008392334},{"timestamp":1742349960000,"open":231.104,"high":231.114,"low":231.103,"close":231.114,"volume":13.989999771118164},{"timestamp":1742350020000,"open":231.104,"high":231.144,"low":231.073,"close":231.084,"volume":15.539999961853027},{"timestamp":1742350080000,"open":231.094,"high":231.114,"low":231.093,"close":231.104,"volume":26.940000534057617},{"timestamp":1742350140000,"open":231.114,"high":231.114,"low":231.093,"close":231.104,"volume":15.8100004196167},{"timestamp":1742350200000,"open":231.104,"high":231.124,"low":231.103,"close":231.123,"volume":11.649999618530273},{"timestamp":1742350260000,"open":231.114,"high":231.124,"low":231.113,"close":231.114,"volume":10.779999732971191},{"timestamp":1742350320000,"open":231.124,"high":231.134,"low":231.113,"close":231.124,"volume":12.5600004196167},{"timestamp":1742350380000,"open":231.134,"high":231.144,"low":231.114,"close":231.114,"volume":16.639999389648438},{"timestamp":1742350440000,"open":231.113,"high":231.123,"low":231.083,"close":231.094,"volume":20.649999618530273},{"timestamp":1742350500000,"open":231.084,"high":231.104,"low":231.083,"close":231.094,"volume":14.979999542236328},{"timestamp":1742350560000,"open":231.103,"high":231.114,"low":231.093,"close":231.103,"volume":10.199999809265137},{"timestamp":1742350620000,"open":231.114,"high":231.114,"low":231.093,"close":231.094,"volume":23.3799991607666},{"timestamp":1742350680000,"open":231.103,"high":231.114,"low":231.084,"close":231.103,"volume":24.889999389648438},{"timestamp":1742350740000,"open":231.103,"high":231.114,"low":231.093,"close":231.093,"volume":15.869999885559082},{"timestamp":1742350800000,"open":231.104,"high":231.104,"low":231.074,"close":231.074,"volume":24.1299991607666},{"timestamp":1742350860000,"open":231.084,"high":231.104,"low":231.073,"close":231.093,"volume":18.479999542236328},{"timestamp":1742350920000,"open":231.093,"high":231.114,"low":231.083,"close":231.093,"volume":20.56999969482422},{"timestamp":1742350980000,"open":231.094,"high":231.094,"low":231.054,"close":231.074,"volume":17.59000015258789},{"timestamp":1742351040000,"open":231.063,"high":231.084,"low":231.063,"close":231.074,"volume":10.779999732971191},{"timestamp":1742351100000,"open":231.074,"high":231.114,"low":231.064,"close":231.113,"volume":24.170000076293945},{"timestamp":1742351160000,"open":231.114,"high":231.134,"low":231.064,"close":231.064,"volume":14.319999694824219},{"timestamp":1742351220000,"open":231.073,"high":231.104,"low":231.073,"close":231.104,"volume":34.45000076293945},{"timestamp":1742351280000,"open":231.094,"high":231.104,"low":231.073,"close":231.083,"volume":13.15999984741211},{"timestamp":1742351340000,"open":231.104,"high":231.104,"low":231.093,"close":231.094,"volume":10.199999809265137},{"timestamp":1742351400000,"open":231.094,"high":231.104,"low":231.053,"close":231.063,"volume":35.34000015258789},{"timestamp":1742351460000,"open":231.064,"high":231.074,"low":231.053,"close":231.064,"volume":12.270000457763672},{"timestamp":1742351520000,"open":231.074,"high":231.104,"low":231.044,"close":231.104,"volume":20.59000015258789},{"timestamp":1742351580000,"open":231.103,"high":231.114,"low":231.044,"close":231.094,"volume":29.030000686645508},{"timestamp":1742351640000,"open":231.093,"high":231.114,"low":231.063,"close":231.094,"volume":18},{"timestamp":1742351700000,"open":231.094,"high":231.104,"low":231.073,"close":231.084,"volume":14.6899995803833},{"timestamp":1742351760000,"open":231.094,"high":231.094,"low":231.033,"close":231.034,"volume":12.890000343322754},{"timestamp":1742351820000,"open":231.044,"high":231.094,"low":231.044,"close":231.044,"volume":30},{"timestamp":1742351880000,"open":231.054,"high":231.054,"low":231.043,"close":231.043,"volume":4.800000190734863},{"timestamp":1742351940000,"open":231.053,"high":231.104,"low":231.044,"close":231.094,"volume":30},{"timestamp":1742352000000,"open":231.094,"high":231.104,"low":231.083,"close":231.104,"volume":22.469999313354492},{"timestamp":1742352060000,"open":231.104,"high":231.124,"low":231.074,"close":231.114,"volume":23.360000610351562},{"timestamp":1742352120000,"open":231.124,"high":231.153,"low":231.114,"close":231.153,"volume":12.600000381469727},{"timestamp":1742352180000,"open":231.153,"high":231.163,"low":231.134,"close":231.143,"volume":7.199999809265137},{"timestamp":1742352240000,"open":231.144,"high":231.144,"low":231.113,"close":231.134,"volume":7.199999809265137},{"timestamp":1742352300000,"open":231.123,"high":231.154,"low":231.113,"close":231.124,"volume":11.399999618530273},{"timestamp":1742352360000,"open":231.134,"high":231.153,"low":231.094,"close":231.114,"volume":24.25},{"timestamp":1742352420000,"open":231.113,"high":231.164,"low":231.103,"close":231.104,"volume":27.8700008392334},{"timestamp":1742352480000,"open":231.094,"high":231.174,"low":231.094,"close":231.174,"volume":35.959999084472656},{"timestamp":1742352540000,"open":231.174,"high":231.174,"low":231.133,"close":231.144,"volume":17.959999084472656},{"timestamp":1742352600000,"open":231.134,"high":231.194,"low":231.133,"close":231.174,"volume":14.09000015258789},{"timestamp":1742352660000,"open":231.184,"high":231.204,"low":231.134,"close":231.194,"volume":13.199999809265137},{"timestamp":1742352720000,"open":231.193,"high":231.204,"low":231.183,"close":231.194,"volume":12},{"timestamp":1742352780000,"open":231.184,"high":231.194,"low":231.123,"close":231.144,"volume":10.199999809265137},{"timestamp":1742352840000,"open":231.103,"high":231.174,"low":231.103,"close":231.163,"volume":9},{"timestamp":1742352900000,"open":231.174,"high":231.194,"low":231.134,"close":231.134,"volume":13.199999809265137},{"timestamp":1742352960000,"open":231.143,"high":231.174,"low":231.094,"close":231.094,"volume":14.399999618530273},{"timestamp":1742353020000,"open":231.144,"high":231.173,"low":231.094,"close":231.173,"volume":11.960000038146973},{"timestamp":1742353080000,"open":231.103,"high":231.184,"low":231.103,"close":231.173,"volume":14.399999618530273},{"timestamp":1742353140000,"open":231.153,"high":231.174,"low":231.114,"close":231.114,"volume":8.399999618530273},{"timestamp":1742353200000,"open":231.114,"high":231.174,"low":231.093,"close":231.174,"volume":21.600000381469727},{"timestamp":1742353260000,"open":231.173,"high":231.183,"low":231.084,"close":231.174,"volume":15.600000381469727},{"timestamp":1742353320000,"open":231.153,"high":231.164,"low":231.074,"close":231.104,"volume":11.09000015258789},{"timestamp":1742353380000,"open":231.094,"high":231.154,"low":231.084,"close":231.114,"volume":17.649999618530273},{"timestamp":1742353440000,"open":231.123,"high":231.124,"low":231.074,"close":231.093,"volume":9},{"timestamp":1742353500000,"open":231.084,"high":231.134,"low":231.083,"close":231.124,"volume":12.289999961853027},{"timestamp":1742353560000,"open":231.134,"high":231.144,"low":231.114,"close":231.144,"volume":10.800000190734863},{"timestamp":1742353620000,"open":231.133,"high":231.133,"low":231.103,"close":231.103,"volume":9.850000381469727},{"timestamp":1742353680000,"open":231.063,"high":231.104,"low":231.043,"close":231.094,"volume":10.470000267028809},{"timestamp":1742353740000,"open":231.104,"high":231.104,"low":231.074,"close":231.083,"volume":15.5},{"timestamp":1742353800000,"open":231.034,"high":231.094,"low":231.034,"close":231.094,"volume":12.5600004196167},{"timestamp":1742353860000,"open":231.084,"high":231.104,"low":231.063,"close":231.084,"volume":12.890000343322754},{"timestamp":1742353920000,"open":231.074,"high":231.103,"low":231.053,"close":231.083,"volume":12.600000381469727},{"timestamp":1742353980000,"open":231.084,"high":231.094,"low":231.034,"close":231.084,"volume":13.180000305175781},{"timestamp":1742354040000,"open":231.083,"high":231.114,"low":231.023,"close":231.114,"volume":15},{"timestamp":1742354100000,"open":231.064,"high":231.124,"low":231.034,"close":231.114,"volume":13.199999809265137},{"timestamp":1742354160000,"open":231.103,"high":231.104,"low":231.073,"close":231.074,"volume":11.399999618530273},{"timestamp":1742354220000,"open":231.074,"high":231.113,"low":231.074,"close":231.103,"volume":13.199999809265137},{"timestamp":1742354280000,"open":231.113,"high":231.134,"low":231.063,"close":231.063,"volume":24.600000381469727},{"timestamp":1742354340000,"open":231.134,"high":231.143,"low":231.043,"close":231.124,"volume":10.800000190734863},{"timestamp":1742354400000,"open":231.124,"high":231.124,"low":231.104,"close":231.123,"volume":13.199999809265137},{"timestamp":1742354460000,"open":231.114,"high":231.124,"low":231.073,"close":231.103,"volume":19.1200008392334},{"timestamp":1742354520000,"open":231.084,"high":231.124,"low":231.084,"close":231.103,"volume":15.600000381469727},{"timestamp":1742354580000,"open":231.104,"high":231.133,"low":231.053,"close":231.124,"volume":15.600000381469727},{"timestamp":1742354640000,"open":231.133,"high":231.144,"low":231.054,"close":231.134,"volume":7.800000190734863},{"timestamp":1742354700000,"open":231.103,"high":231.164,"low":231.103,"close":231.153,"volume":15.289999961853027},{"timestamp":1742354760000,"open":231.164,"high":231.164,"low":231.103,"close":231.124,"volume":16.799999237060547},{"timestamp":1742354820000,"open":231.134,"high":231.163,"low":231.094,"close":231.163,"volume":16.200000762939453},{"timestamp":1742354880000,"open":231.164,"high":231.194,"low":231.124,"close":231.144,"volume":17.049999237060547},{"timestamp":1742354940000,"open":231.134,"high":231.144,"low":231.094,"close":231.114,"volume":24.579999923706055},{"timestamp":1742355000000,"open":231.104,"high":231.134,"low":231.103,"close":231.124,"volume":23.920000076293945},{"timestamp":1742355060000,"open":231.123,"high":231.154,"low":231.103,"close":231.144,"volume":21.559999465942383},{"timestamp":1742355120000,"open":231.133,"high":231.134,"low":231.093,"close":231.104,"volume":13.199999809265137},{"timestamp":1742355180000,"open":231.094,"high":231.103,"low":231.044,"close":231.084,"volume":15.600000381469727},{"timestamp":1742355240000,"open":231.074,"high":231.083,"low":230.974,"close":230.974,"volume":16.799999237060547},{"timestamp":1742355300000,"open":230.984,"high":231.014,"low":230.943,"close":230.953,"volume":28.489999771118164},{"timestamp":1742355360000,"open":230.954,"high":231.013,"low":230.944,"close":230.993,"volume":38.09000015258789},{"timestamp":1742355420000,"open":230.964,"high":231.033,"low":230.963,"close":230.964,"volume":25.799999237060547},{"timestamp":1742355480000,"open":231.034,"high":231.044,"low":230.934,"close":230.984,"volume":16.799999237060547},{"timestamp":1742355540000,"open":231.033,"high":231.034,"low":230.943,"close":230.964,"volume":28.799999237060547},{"timestamp":1742355600000,"open":230.954,"high":231.024,"low":230.953,"close":230.974,"volume":25.489999771118164},{"timestamp":1742355660000,"open":231.023,"high":231.054,"low":230.984,"close":231.004,"volume":33.599998474121094},{"timestamp":1742355720000,"open":230.994,"high":231.074,"low":230.983,"close":231.074,"volume":10.489999771118164},{"timestamp":1742355780000,"open":231.064,"high":231.064,"low":231.053,"close":231.053,"volume":10.199999809265137},{"timestamp":1742355840000,"open":231.064,"high":231.064,"low":231.054,"close":231.054,"volume":4.800000190734863},{"timestamp":1742355900000,"open":231.063,"high":231.094,"low":231.024,"close":231.033,"volume":16.200000762939453},{"timestamp":1742355960000,"open":231.094,"high":231.094,"low":231.013,"close":231.024,"volume":11.979999542236328},{"timestamp":1742356020000,"open":231.024,"high":231.064,"low":231.014,"close":231.044,"volume":29.399999618530273},{"timestamp":1742356080000,"open":231.043,"high":231.084,"low":231.024,"close":231.034,"volume":45.88999938964844},{"timestamp":1742356140000,"open":231.034,"high":231.044,"low":231.014,"close":231.043,"volume":46.4900016784668},{"timestamp":1742356200000,"open":231.034,"high":231.044,"low":231.023,"close":231.034,"volume":44.06999969482422},{"timestamp":1742356260000,"open":231.044,"high":231.104,"low":231.024,"close":231.104,"volume":38.400001525878906},{"timestamp":1742356320000,"open":231.104,"high":231.114,"low":231.033,"close":231.113,"volume":12},{"timestamp":1742356380000,"open":231.113,"high":231.124,"low":231.083,"close":231.083,"volume":12},{"timestamp":1742356440000,"open":231.083,"high":231.123,"low":231.023,"close":231.114,"volume":16.799999237060547},{"timestamp":1742356500000,"open":231.104,"high":231.124,"low":231.103,"close":231.104,"volume":9.600000381469727},{"timestamp":1742356560000,"open":231.104,"high":231.104,"low":231.013,"close":231.084,"volume":35.34000015258789},{"timestamp":1742356620000,"open":231.093,"high":231.093,"low":230.974,"close":230.984,"volume":20.09000015258789},{"timestamp":1742356680000,"open":230.974,"high":231.013,"low":230.974,"close":231.004,"volume":15.829999923706055},{"timestamp":1742356740000,"open":231.014,"high":231.064,"low":230.974,"close":231.044,"volume":29.399999618530273},{"timestamp":1742356800000,"open":230.974,"high":231.074,"low":230.974,"close":231.074,"volume":13.199999809265137},{"timestamp":1742356860000,"open":231.073,"high":231.073,"low":231.043,"close":231.043,"volume":7.199999809265137},{"timestamp":1742356920000,"open":231.054,"high":231.094,"low":231.053,"close":231.094,"volume":10.800000190734863},{"timestamp":1742356980000,"open":231.094,"high":231.094,"low":231.064,"close":231.074,"volume":6.599999904632568},{"timestamp":1742357040000,"open":231.064,"high":231.084,"low":231.063,"close":231.064,"volume":10.199999809265137},{"timestamp":1742357100000,"open":231.073,"high":231.074,"low":230.964,"close":230.964,"volume":19.200000762939453},{"timestamp":1742357160000,"open":230.963,"high":231.044,"low":230.954,"close":231.034,"volume":31.200000762939453},{"timestamp":1742357220000,"open":231.034,"high":231.064,"low":230.954,"close":231.054,"volume":9.600000381469727},{"timestamp":1742357280000,"open":230.974,"high":231.073,"low":230.964,"close":231.064,"volume":18.889999389648438},{"timestamp":1742357340000,"open":231.073,"high":231.074,"low":231.003,"close":231.074,"volume":12},{"timestamp":1742357400000,"open":231.073,"high":231.124,"low":231.044,"close":231.123,"volume":13.199999809265137},{"timestamp":1742357460000,"open":231.123,"high":231.134,"low":231.113,"close":231.123,"volume":8.399999618530273},{"timestamp":1742357520000,"open":231.124,"high":231.134,"low":231.083,"close":231.093,"volume":18},{"timestamp":1742357580000,"open":231.094,"high":231.154,"low":231.084,"close":231.154,"volume":23.09000015258789},{"timestamp":1742357640000,"open":231.143,"high":231.164,"low":231.143,"close":231.153,"volume":13.800000190734863},{"timestamp":1742357700000,"open":231.124,"high":231.144,"low":231.083,"close":231.094,"volume":14.09000015258789},{"timestamp":1742357760000,"open":231.104,"high":231.144,"low":231.104,"close":231.124,"volume":13.800000190734863},{"timestamp":1742357820000,"open":231.124,"high":231.154,"low":231.124,"close":231.143,"volume":9.600000381469727},{"timestamp":1742357880000,"open":231.154,"high":231.174,"low":231.154,"close":231.164,"volume":11.399999618530273},{"timestamp":1742357940000,"open":231.163,"high":231.184,"low":231.083,"close":231.144,"volume":10.489999771118164},{"timestamp":1742358000000,"open":231.104,"high":231.174,"low":231.103,"close":231.114,"volume":12.600000381469727},{"timestamp":1742358060000,"open":231.104,"high":231.114,"low":231.103,"close":231.103,"volume":10.800000190734863},{"timestamp":1742358120000,"open":231.114,"high":231.173,"low":231.084,"close":231.134,"volume":17.690000534057617},{"timestamp":1742358180000,"open":231.044,"high":231.164,"low":231.044,"close":231.164,"volume":13.199999809265137},{"timestamp":1742358240000,"open":231.164,"high":231.184,"low":231.154,"close":231.184,"volume":10.199999809265137},{"timestamp":1742358300000,"open":231.174,"high":231.184,"low":231.154,"close":231.164,"volume":9.600000381469727},{"timestamp":1742358360000,"open":231.173,"high":231.184,"low":231.153,"close":231.153,"volume":4.800000190734863},{"timestamp":1742358420000,"open":231.144,"high":231.154,"low":231.104,"close":231.134,"volume":14.380000114440918},{"timestamp":1742358480000,"open":231.144,"high":231.144,"low":231.104,"close":231.104,"volume":10.199999809265137},{"timestamp":1742358540000,"open":231.123,"high":231.123,"low":231.074,"close":231.094,"volume":20.06999969482422},{"timestamp":1742358600000,"open":231.104,"high":231.114,"low":231.093,"close":231.094,"volume":10.199999809265137},{"timestamp":1742358660000,"open":231.103,"high":231.114,"low":231.094,"close":231.114,"volume":7.800000190734863},{"timestamp":1742358720000,"open":231.114,"high":231.114,"low":231.054,"close":231.093,"volume":12},{"timestamp":1742358780000,"open":231.103,"high":231.104,"low":231.084,"close":231.094,"volume":18.25},{"timestamp":1742358840000,"open":231.123,"high":231.143,"low":231.093,"close":231.094,"volume":17.649999618530273},{"timestamp":1742358900000,"open":231.084,"high":231.104,"low":231.074,"close":231.103,"volume":10.199999809265137},{"timestamp":1742358960000,"open":231.103,"high":231.114,"low":231.044,"close":231.044,"volume":3.5999999046325684},{"timestamp":1742359020000,"open":231.043,"high":231.144,"low":231.043,"close":231.104,"volume":14.399999618530273},{"timestamp":1742359080000,"open":231.104,"high":231.154,"low":231.104,"close":231.124,"volume":10.199999809265137},{"timestamp":1742359140000,"open":231.134,"high":231.144,"low":231.083,"close":231.114,"volume":11.6899995803833},{"timestamp":1742359200000,"open":231.104,"high":231.114,"low":231.044,"close":231.094,"volume":21.579999923706055},{"timestamp":1742359260000,"open":231.084,"high":231.144,"low":231.053,"close":231.104,"volume":15.890000343322754},{"timestamp":1742359320000,"open":231.094,"high":231.144,"low":231.093,"close":231.134,"volume":21.270000457763672},{"timestamp":1742359380000,"open":231.124,"high":231.184,"low":231.103,"close":231.183,"volume":12},{"timestamp":1742359440000,"open":231.203,"high":231.204,"low":231.184,"close":231.193,"volume":12.600000381469727},{"timestamp":1742359500000,"open":231.184,"high":231.224,"low":231.144,"close":231.193,"volume":13.800000190734863},{"timestamp":1742359560000,"open":231.184,"high":231.204,"low":231.154,"close":231.184,"volume":12},{"timestamp":1742359620000,"open":231.173,"high":231.184,"low":231.154,"close":231.163,"volume":9},{"timestamp":1742359680000,"open":231.153,"high":231.174,"low":231.153,"close":231.173,"volume":12},{"timestamp":1742359740000,"open":231.183,"high":231.204,"low":231.153,"close":231.194,"volume":8.399999618530273},{"timestamp":1742359800000,"open":231.184,"high":231.194,"low":231.153,"close":231.173,"volume":6},{"timestamp":1742359860000,"open":231.124,"high":231.184,"low":231.113,"close":231.173,"volume":10.800000190734863},{"timestamp":1742359920000,"open":231.114,"high":231.174,"low":231.114,"close":231.174,"volume":3.5999999046325684},{"timestamp":1742359980000,"open":231.124,"high":231.193,"low":231.124,"close":231.193,"volume":10.199999809265137},{"timestamp":1742360040000,"open":231.193,"high":231.204,"low":231.133,"close":231.203,"volume":22.799999237060547},{"timestamp":1742360100000,"open":231.194,"high":231.204,"low":231.134,"close":231.174,"volume":9.600000381469727},{"timestamp":1742360160000,"open":231.184,"high":231.194,"low":231.113,"close":231.184,"volume":16.200000762939453},{"timestamp":1742360220000,"open":231.183,"high":231.214,"low":231.133,"close":231.164,"volume":15.579999923706055},{"timestamp":1742360280000,"open":231.204,"high":231.204,"low":231.113,"close":231.183,"volume":9.890000343322754},{"timestamp":1742360340000,"open":231.164,"high":231.184,"low":231.113,"close":231.123,"volume":12.600000381469727},{"timestamp":1742360400000,"open":231.124,"high":231.163,"low":231.114,"close":231.154,"volume":23.3799991607666},{"timestamp":1742360460000,"open":231.134,"high":231.154,"low":230.984,"close":230.984,"volume":21.579999923706055},{"timestamp":1742360520000,"open":230.974,"high":231.094,"low":230.964,"close":231.024,"volume":30.600000381469727},{"timestamp":1742360580000,"open":231.084,"high":231.093,"low":230.993,"close":231.033,"volume":24.8700008392334},{"timestamp":1742360640000,"open":231.023,"high":231.034,"low":230.983,"close":231.024,"volume":17.690000534057617},{"timestamp":1742360700000,"open":231.034,"high":231.064,"low":231.013,"close":231.064,"volume":17.690000534057617},{"timestamp":1742360760000,"open":231.064,"high":231.074,"low":231.024,"close":231.063,"volume":5.400000095367432},{"timestamp":1742360820000,"open":231.074,"high":231.113,"low":231.023,"close":231.094,"volume":18},{"timestamp":1742360880000,"open":231.093,"high":231.114,"low":231.054,"close":231.104,"volume":19.799999237060547},{"timestamp":1742360940000,"open":231.114,"high":231.114,"low":231.093,"close":231.094,"volume":5.400000095367432},{"timestamp":1742361000000,"open":231.084,"high":231.094,"low":231.033,"close":231.094,"volume":10.199999809265137},{"timestamp":1742361060000,"open":231.104,"high":231.114,"low":231.034,"close":231.043,"volume":21.600000381469727},{"timestamp":1742361120000,"open":231.054,"high":231.143,"low":231.043,"close":231.134,"volume":50.029998779296875},{"timestamp":1742361180000,"open":231.083,"high":231.134,"low":231.073,"close":231.094,"volume":22.799999237060547},{"timestamp":1742361240000,"open":231.104,"high":231.154,"low":231.104,"close":231.113,"volume":22.200000762939453},{"timestamp":1742361300000,"open":231.104,"high":231.154,"low":231.073,"close":231.144,"volume":33.88999938964844},{"timestamp":1742361360000,"open":231.134,"high":231.134,"low":231.063,"close":231.084,"volume":46.18000030517578},{"timestamp":1742361420000,"open":231.094,"high":231.134,"low":231.074,"close":231.103,"volume":28.489999771118164},{"timestamp":1742361480000,"open":231.094,"high":231.104,"low":231.084,"close":231.094,"volume":10.199999809265137},{"timestamp":1742361540000,"open":231.084,"high":231.124,"low":231.084,"close":231.123,"volume":14.6899995803833},{"timestamp":1742361600000,"open":231.114,"high":231.154,"low":231.114,"close":231.124,"volume":15},{"timestamp":1742361660000,"open":231.134,"high":231.154,"low":231.113,"close":231.153,"volume":15.5600004196167},{"timestamp":1742361720000,"open":231.143,"high":231.144,"low":231.064,"close":231.074,"volume":19.200000762939453},{"timestamp":1742361780000,"open":231.083,"high":231.124,"low":231.083,"close":231.104,"volume":10.199999809265137},{"timestamp":1742361840000,"open":231.114,"high":231.123,"low":231.064,"close":231.084,"volume":13.760000228881836},{"timestamp":1742361900000,"open":231.093,"high":231.094,"low":231.073,"close":231.073,"volume":13.430000305175781},{"timestamp":1742361960000,"open":231.073,"high":231.084,"low":231.054,"close":231.063,"volume":17.399999618530273},{"timestamp":1742362020000,"open":231.063,"high":231.084,"low":231.054,"close":231.074,"volume":11.979999542236328},{"timestamp":1742362080000,"open":231.063,"high":231.074,"low":231.034,"close":231.034,"volume":15.600000381469727},{"timestamp":1742362140000,"open":231.064,"high":231.074,"low":231.033,"close":231.064,"volume":12},{"timestamp":1742362200000,"open":231.063,"high":231.074,"low":231.053,"close":231.054,"volume":10.199999809265137},{"timestamp":1742362260000,"open":231.054,"high":231.074,"low":231.053,"close":231.053,"volume":8.399999618530273},{"timestamp":1742362320000,"open":231.064,"high":231.104,"low":231.063,"close":231.093,"volume":21.8700008392334},{"timestamp":1742362380000,"open":231.094,"high":231.114,"low":231.084,"close":231.094,"volume":16.780000686645508},{"timestamp":1742362440000,"open":231.104,"high":231.124,"low":231.083,"close":231.124,"volume":18.889999389648438},{"timestamp":1742362500000,"open":231.134,"high":231.144,"low":231.113,"close":231.124,"volume":18.579999923706055},{"timestamp":1742362560000,"open":231.134,"high":231.144,"low":231.114,"close":231.114,"volume":21.270000457763672},{"timestamp":1742362620000,"open":231.124,"high":231.134,"low":231.104,"close":231.114,"volume":19.799999237060547},{"timestamp":1742362680000,"open":231.114,"high":231.154,"low":231.074,"close":231.134,"volume":16.799999237060547},{"timestamp":1742362740000,"open":231.144,"high":231.144,"low":231.084,"close":231.103,"volume":16.799999237060547},{"timestamp":1742362800000,"open":231.103,"high":231.154,"low":231.074,"close":231.154,"volume":26.690000534057617},{"timestamp":1742362860000,"open":231.164,"high":231.164,"low":231.094,"close":231.103,"volume":34.470001220703125},{"timestamp":1742362920000,"open":231.144,"high":231.144,"low":231.094,"close":231.133,"volume":10.800000190734863},{"timestamp":1742362980000,"open":231.144,"high":231.153,"low":231.083,"close":231.104,"volume":12},{"timestamp":1742363040000,"open":231.104,"high":231.134,"low":231.104,"close":231.124,"volume":9.890000343322754},{"timestamp":1742363100000,"open":231.144,"high":231.174,"low":231.104,"close":231.124,"volume":23.09000015258789},{"timestamp":1742363160000,"open":231.134,"high":231.134,"low":231.113,"close":231.113,"volume":7.179999828338623},{"timestamp":1742363220000,"open":231.114,"high":231.154,"low":231.084,"close":231.103,"volume":26.09000015258789},{"timestamp":1742363280000,"open":231.104,"high":231.124,"low":231.103,"close":231.114,"volume":4.199999809265137},{"timestamp":1742363340000,"open":231.114,"high":231.114,"low":231.094,"close":231.104,"volume":16.469999313354492},{"timestamp":1742363400000,"open":231.104,"high":231.114,"low":231.064,"close":231.114,"volume":14.380000114440918},{"timestamp":1742363460000,"open":231.104,"high":231.164,"low":231.093,"close":231.164,"volume":20.670000076293945},{"timestamp":1742363520000,"open":231.174,"high":231.214,"low":231.114,"close":231.193,"volume":24.600000381469727},{"timestamp":1742363580000,"open":231.194,"high":231.204,"low":231.124,"close":231.204,"volume":13.800000190734863},{"timestamp":1742363640000,"open":231.203,"high":231.244,"low":231.164,"close":231.174,"volume":12.600000381469727},{"timestamp":1742363700000,"open":231.164,"high":231.214,"low":231.124,"close":231.214,"volume":24.600000381469727},{"timestamp":1742363760000,"open":231.204,"high":231.224,"low":231.143,"close":231.153,"volume":22.200000762939453},{"timestamp":1742363820000,"open":231.144,"high":231.254,"low":231.133,"close":231.133,"volume":22.799999237060547},{"timestamp":1742363880000,"open":231.133,"high":231.264,"low":231.133,"close":231.264,"volume":19.200000762939453},{"timestamp":1742363940000,"open":231.204,"high":231.254,"low":231.164,"close":231.223,"volume":25.799999237060547},{"timestamp":1742364000000,"open":231.224,"high":231.228,"low":231.183,"close":231.215,"volume":154.77999877929688},{"timestamp":1742364060000,"open":231.207,"high":231.237,"low":231.202,"close":231.223,"volume":163.86000061035156},{"timestamp":1742364120000,"open":231.223,"high":231.25,"low":231.222,"close":231.226,"volume":182.3699951171875},{"timestamp":1742364180000,"open":231.223,"high":231.256,"low":231.223,"close":231.253,"volume":98.94999694824219},{"timestamp":1742364240000,"open":231.251,"high":231.269,"low":231.222,"close":231.244,"volume":152.47999572753906},{"timestamp":1742364300000,"open":231.245,"high":231.284,"low":231.238,"close":231.284,"volume":248.52000427246094},{"timestamp":1742364360000,"open":231.283,"high":231.287,"low":231.251,"close":231.261,"volume":285.5899963378906},{"timestamp":1742364420000,"open":231.262,"high":231.274,"low":231.253,"close":231.257,"volume":310.7799987792969},{"timestamp":1742364480000,"open":231.258,"high":231.284,"low":231.252,"close":231.284,"volume":111.38999938964844},{"timestamp":1742364540000,"open":231.284,"high":231.285,"low":231.251,"close":231.274,"volume":195.25},{"timestamp":1742364600000,"open":231.274,"high":231.285,"low":231.257,"close":231.262,"volume":178.6199951171875},{"timestamp":1742364660000,"open":231.258,"high":231.294,"low":231.257,"close":231.268,"volume":102.94000244140625},{"timestamp":1742364720000,"open":231.264,"high":231.284,"low":231.25,"close":231.283,"volume":124.79000091552734},{"timestamp":1742364780000,"open":231.284,"high":231.284,"low":231.25,"close":231.264,"volume":86.61000061035156},{"timestamp":1742364840000,"open":231.263,"high":231.274,"low":231.236,"close":231.274,"volume":194.91000366210938},{"timestamp":1742364900000,"open":231.264,"high":231.285,"low":231.263,"close":231.273,"volume":216.5399932861328},{"timestamp":1742364960000,"open":231.274,"high":231.284,"low":231.25,"close":231.264,"volume":205.32000732421875},{"timestamp":1742365020000,"open":231.264,"high":231.268,"low":231.206,"close":231.215,"volume":124.87000274658203},{"timestamp":1742365080000,"open":231.215,"high":231.226,"low":231.179,"close":231.226,"volume":236.60000610351562},{"timestamp":1742365140000,"open":231.224,"high":231.254,"low":231.201,"close":231.243,"volume":86.80000305175781},{"timestamp":1742365200000,"open":231.247,"high":231.256,"low":231.233,"close":231.253,"volume":189.85000610351562},{"timestamp":1742365260000,"open":231.254,"high":231.322,"low":231.243,"close":231.313,"volume":494.8299865722656},{"timestamp":1742365320000,"open":231.314,"high":231.342,"low":231.293,"close":231.331,"volume":335.80999755859375},{"timestamp":1742365380000,"open":231.327,"high":231.366,"low":231.323,"close":231.353,"volume":445.0899963378906},{"timestamp":1742365440000,"open":231.345,"high":231.363,"low":231.312,"close":231.315,"volume":392.79998779296875},{"timestamp":1742365500000,"open":231.315,"high":231.371,"low":231.308,"close":231.371,"volume":273.0299987792969},{"timestamp":1742365560000,"open":231.371,"high":231.38,"low":231.34,"close":231.369,"volume":234.27000427246094},{"timestamp":1742365620000,"open":231.363,"high":231.404,"low":231.344,"close":231.366,"volume":115.86000061035156},{"timestamp":1742365680000,"open":231.366,"high":231.378,"low":231.348,"close":231.35,"volume":305.8399963378906},{"timestamp":1742365740000,"open":231.357,"high":231.374,"low":231.334,"close":231.371,"volume":227.9600067138672},{"timestamp":1742365800000,"open":231.371,"high":231.372,"low":231.34,"close":231.356,"volume":368.3500061035156},{"timestamp":1742365860000,"open":231.356,"high":231.391,"low":231.342,"close":231.384,"volume":254.5},{"timestamp":1742365920000,"open":231.374,"high":231.394,"low":231.341,"close":231.343,"volume":194.85000610351562},{"timestamp":1742365980000,"open":231.342,"high":231.372,"low":231.313,"close":231.323,"volume":528.1799926757812},{"timestamp":1742366040000,"open":231.324,"high":231.333,"low":231.254,"close":231.275,"volume":215.11000061035156},{"timestamp":1742366100000,"open":231.273,"high":231.307,"low":231.262,"close":231.303,"volume":99.13999938964844},{"timestamp":1742366160000,"open":231.31,"high":231.318,"low":231.251,"close":231.282,"volume":122.27999877929688},{"timestamp":1742366220000,"open":231.282,"high":231.313,"low":231.274,"close":231.289,"volume":257.1300048828125},{"timestamp":1742366280000,"open":231.291,"high":231.38,"low":231.291,"close":231.336,"volume":638.1300048828125},{"timestamp":1742366340000,"open":231.346,"high":231.362,"low":231.298,"close":231.322,"volume":374.20001220703125},{"timestamp":1742366400000,"open":231.321,"high":231.386,"low":231.321,"close":231.361,"volume":603.260009765625},{"timestamp":1742366460000,"open":231.362,"high":231.379,"low":231.335,"close":231.337,"volume":481.2099914550781},{"timestamp":1742366520000,"open":231.338,"high":231.351,"low":231.304,"close":231.314,"volume":690.4500122070312},{"timestamp":1742366580000,"open":231.314,"high":231.354,"low":231.3,"close":231.342,"volume":560.02001953125},{"timestamp":1742366640000,"open":231.342,"high":231.361,"low":231.306,"close":231.307,"volume":304.4100036621094},{"timestamp":1742366700000,"open":231.31,"high":231.33,"low":231.29,"close":231.329,"volume":338.3299865722656},{"timestamp":1742366760000,"open":231.328,"high":231.368,"low":231.287,"close":231.335,"volume":309.05999755859375},{"timestamp":1742366820000,"open":231.333,"high":231.364,"low":231.3,"close":231.309,"volume":223.10000610351562},{"timestamp":1742366880000,"open":231.308,"high":231.374,"low":231.288,"close":231.37,"volume":402.7300109863281},{"timestamp":1742366940000,"open":231.369,"high":231.392,"low":231.287,"close":231.337,"volume":550.4199829101562},{"timestamp":1742367000000,"open":231.333,"high":231.36,"low":231.316,"close":231.332,"volume":239.97999572753906},{"timestamp":1742367060000,"open":231.334,"high":231.371,"low":231.283,"close":231.284,"volume":159.47999572753906},{"timestamp":1742367120000,"open":231.284,"high":231.377,"low":231.282,"close":231.285,"volume":363.3500061035156},{"timestamp":1742367180000,"open":231.287,"high":231.341,"low":231.274,"close":231.291,"volume":330.1300048828125},{"timestamp":1742367240000,"open":231.303,"high":231.314,"low":231.253,"close":231.257,"volume":259.04998779296875},{"timestamp":1742367300000,"open":231.257,"high":231.27,"low":231.235,"close":231.241,"volume":239.74000549316406},{"timestamp":1742367360000,"open":231.244,"high":231.308,"low":231.24,"close":231.264,"volume":108.5199966430664},{"timestamp":1742367420000,"open":231.266,"high":231.316,"low":231.253,"close":231.274,"volume":261.3599853515625},{"timestamp":1742367480000,"open":231.281,"high":231.308,"low":231.264,"close":231.289,"volume":289.25},{"timestamp":1742367540000,"open":231.277,"high":231.299,"low":231.198,"close":231.261,"volume":527.3699951171875},{"timestamp":1742367600000,"open":231.258,"high":231.268,"low":231.122,"close":231.133,"volume":575.989990234375},{"timestamp":1742367660000,"open":231.135,"high":231.263,"low":231.134,"close":231.188,"volume":319.5899963378906},{"timestamp":1742367720000,"open":231.186,"high":231.278,"low":231.17,"close":231.264,"volume":303.0199890136719},{"timestamp":1742367780000,"open":231.263,"high":231.282,"low":231.246,"close":231.266,"volume":253.42999267578125},{"timestamp":1742367840000,"open":231.266,"high":231.314,"low":231.259,"close":231.282,"volume":248.77000427246094},{"timestamp":1742367900000,"open":231.279,"high":231.292,"low":231.257,"close":231.292,"volume":223.7899932861328},{"timestamp":1742367960000,"open":231.291,"high":231.291,"low":231.192,"close":231.2,"volume":254.3699951171875},{"timestamp":1742368020000,"open":231.201,"high":231.303,"low":231.19,"close":231.278,"volume":209.88999938964844},{"timestamp":1742368080000,"open":231.277,"high":231.38,"low":231.269,"close":231.375,"volume":227.9600067138672},{"timestamp":1742368140000,"open":231.376,"high":231.458,"low":231.364,"close":231.435,"volume":269.6600036621094},{"timestamp":1742368200000,"open":231.436,"high":231.515,"low":231.405,"close":231.515,"volume":207.11000061035156},{"timestamp":1742368260000,"open":231.513,"high":231.583,"low":231.513,"close":231.564,"volume":211.27999877929688},{"timestamp":1742368320000,"open":231.563,"high":231.733,"low":231.551,"close":231.732,"volume":233.52000427246094},{"timestamp":1742368380000,"open":231.723,"high":231.792,"low":231.721,"close":231.76,"volume":188.1999969482422},{"timestamp":1742368440000,"open":231.765,"high":231.784,"low":231.683,"close":231.714,"volume":192.82000732421875},{"timestamp":1742368500000,"open":231.706,"high":231.754,"low":231.663,"close":231.753,"volume":187.60000610351562},{"timestamp":1742368560000,"open":231.754,"high":231.834,"low":231.724,"close":231.783,"volume":218.25999450683594},{"timestamp":1742368620000,"open":231.782,"high":231.82,"low":231.759,"close":231.79,"volume":175.9199981689453},{"timestamp":1742368680000,"open":231.784,"high":231.864,"low":231.782,"close":231.818,"volume":204.30999755859375},{"timestamp":1742368740000,"open":231.82,"high":231.863,"low":231.814,"close":231.863,"volume":131.88999938964844},{"timestamp":1742368800000,"open":231.862,"high":231.873,"low":231.814,"close":231.815,"volume":180.5500030517578},{"timestamp":1742368860000,"open":231.813,"high":231.894,"low":231.811,"close":231.865,"volume":174.2899932861328},{"timestamp":1742368920000,"open":231.872,"high":231.879,"low":231.808,"close":231.831,"volume":183.47999572753906},{"timestamp":1742368980000,"open":231.832,"high":231.884,"low":231.763,"close":231.766,"volume":279.9700012207031},{"timestamp":1742369040000,"open":231.765,"high":231.794,"low":231.762,"close":231.786,"volume":130.3800048828125},{"timestamp":1742369100000,"open":231.779,"high":231.787,"low":231.734,"close":231.763,"volume":164.55999755859375},{"timestamp":1742369160000,"open":231.764,"high":231.786,"low":231.663,"close":231.689,"volume":233.52000427246094},{"timestamp":1742369220000,"open":231.682,"high":231.773,"low":231.649,"close":231.753,"volume":224.69000244140625},{"timestamp":1742369280000,"open":231.762,"high":231.794,"low":231.758,"close":231.785,"volume":150.52999877929688},{"timestamp":1742369340000,"open":231.784,"high":231.843,"low":231.773,"close":231.839,"volume":215.4499969482422},{"timestamp":1742369400000,"open":231.841,"high":232.089,"low":231.841,"close":232.085,"volume":303.0199890136719},{"timestamp":1742369460000,"open":232.07,"high":232.147,"low":232.005,"close":232.133,"volume":300.3800048828125},{"timestamp":1742369520000,"open":232.133,"high":232.361,"low":232.133,"close":232.328,"volume":326.1600036621094},{"timestamp":1742369580000,"open":232.327,"high":232.498,"low":232.325,"close":232.494,"volume":273.82000732421875},{"timestamp":1742369640000,"open":232.491,"high":232.554,"low":232.437,"close":232.547,"volume":266.8800048828125},{"timestamp":1742369700000,"open":232.543,"high":232.773,"low":232.543,"close":232.773,"volume":377.3800048828125},{"timestamp":1742369760000,"open":232.772,"high":232.936,"low":232.732,"close":232.936,"volume":364.8699951171875},{"timestamp":1742369820000,"open":232.941,"high":233.411,"low":232.916,"close":233.315,"volume":743.510009765625},{"timestamp":1742369880000,"open":233.309,"high":233.508,"low":233.229,"close":233.336,"volume":632.5499877929688},{"timestamp":1742369940000,"open":233.331,"high":233.357,"low":232.926,"close":233.037,"volume":570.6900024414062},{"timestamp":1742370000000,"open":233.036,"high":233.194,"low":232.967,"close":232.976,"volume":595.4199829101562},{"timestamp":1742370060000,"open":232.975,"high":233.059,"low":232.789,"close":232.809,"volume":426.54998779296875},{"timestamp":1742370120000,"open":232.809,"high":232.995,"low":232.749,"close":232.982,"volume":368.3299865722656},{"timestamp":1742370180000,"open":232.971,"high":233.093,"low":232.945,"close":232.984,"volume":431.8900146484375},{"timestamp":1742370240000,"open":232.987,"high":233.08,"low":232.886,"close":232.9,"volume":251.19000244140625},{"timestamp":1742370300000,"open":232.899,"high":233.049,"low":232.899,"close":233.041,"volume":355.8299865722656},{"timestamp":1742370360000,"open":233.038,"high":233.193,"low":233.026,"close":233.168,"volume":373.8999938964844},{"timestamp":1742370420000,"open":233.17,"high":233.235,"low":233.026,"close":233.07,"volume":325.55999755859375},{"timestamp":1742370480000,"open":233.08,"high":233.143,"low":232.97,"close":233.129,"volume":423.7300109863281},{"timestamp":1742370540000,"open":233.141,"high":233.153,"low":233.038,"close":233.039,"volume":262.1300048828125},{"timestamp":1742370600000,"open":233.032,"high":233.064,"low":232.99,"close":232.991,"volume":414.239990234375},{"timestamp":1742370660000,"open":233.018,"high":233.05,"low":232.905,"close":232.923,"volume":392.2900085449219},{"timestamp":1742370720000,"open":232.906,"high":232.907,"low":232.556,"close":232.568,"volume":408.30999755859375},{"timestamp":1742370780000,"open":232.568,"high":232.679,"low":232.539,"close":232.676,"volume":362.6099853515625},{"timestamp":1742370840000,"open":232.68,"high":232.704,"low":232.611,"close":232.611,"volume":490.8699951171875},{"timestamp":1742370900000,"open":232.597,"high":232.597,"low":232.46,"close":232.494,"volume":296.80999755859375},{"timestamp":1742370960000,"open":232.494,"high":232.514,"low":232.442,"close":232.443,"volume":194.69000244140625},{"timestamp":1742371020000,"open":232.444,"high":232.458,"low":232.343,"close":232.346,"volume":338.7099914550781},{"timestamp":1742371080000,"open":232.356,"high":232.419,"low":232.297,"close":232.334,"volume":340.07000732421875},{"timestamp":1742371140000,"open":232.334,"high":232.334,"low":232.109,"close":232.113,"volume":239.66000366210938},{"timestamp":1742371200000,"open":232.113,"high":232.129,"low":232.003,"close":232.125,"volume":228.3699951171875},{"timestamp":1742371260000,"open":232.127,"high":232.234,"low":232.124,"close":232.156,"volume":269.7900085449219},{"timestamp":1742371320000,"open":232.159,"high":232.198,"low":232.068,"close":232.157,"volume":299.9800109863281},{"timestamp":1742371380000,"open":232.158,"high":232.158,"low":232.086,"close":232.134,"volume":210.0500030517578},{"timestamp":1742371440000,"open":232.13,"high":232.19,"low":232.128,"close":232.174,"volume":342.2699890136719},{"timestamp":1742371500000,"open":232.176,"high":232.237,"low":232.12,"close":232.154,"volume":207.72999572753906},{"timestamp":1742371560000,"open":232.154,"high":232.174,"low":232.103,"close":232.121,"volume":158.33999633789062},{"timestamp":1742371620000,"open":232.115,"high":232.149,"low":232.074,"close":232.093,"volume":194.10000610351562},{"timestamp":1742371680000,"open":232.089,"high":232.164,"low":232.089,"close":232.134,"volume":315.2300109863281},{"timestamp":1742371740000,"open":232.13,"high":232.224,"low":232.13,"close":232.184,"volume":182.27000427246094},{"timestamp":1742371800000,"open":232.18,"high":232.204,"low":232.044,"close":232.054,"volume":276.04998779296875},{"timestamp":1742371860000,"open":232.054,"high":232.054,"low":231.964,"close":231.977,"volume":192.38999938964844},{"timestamp":1742371920000,"open":231.977,"high":232.034,"low":231.974,"close":232.005,"volume":118.16000366210938},{"timestamp":1742371980000,"open":232.009,"high":232.054,"low":232.009,"close":232.046,"volume":116.11000061035156},{"timestamp":1742372040000,"open":232.046,"high":232.055,"low":231.962,"close":231.962,"volume":147.6999969482422},{"timestamp":1742372100000,"open":231.964,"high":232.026,"low":231.941,"close":231.974,"volume":176.64999389648438},{"timestamp":1742372160000,"open":231.974,"high":232.004,"low":231.894,"close":231.954,"volume":118.69999694824219},{"timestamp":1742372220000,"open":231.954,"high":231.976,"low":231.932,"close":231.934,"volume":196.52999877929688},{"timestamp":1742372280000,"open":231.933,"high":231.972,"low":231.925,"close":231.934,"volume":122.9000015258789},{"timestamp":1742372340000,"open":231.934,"high":231.983,"low":231.928,"close":231.98,"volume":68.55999755859375},{"timestamp":1742372400000,"open":231.986,"high":232.004,"low":231.982,"close":231.992,"volume":49.2599983215332},{"timestamp":1742372460000,"open":231.984,"high":231.997,"low":231.971,"close":231.984,"volume":37.95000076293945},{"timestamp":1742372520000,"open":231.983,"high":232.015,"low":231.954,"close":231.957,"volume":73.94000244140625},{"timestamp":1742372580000,"open":231.955,"high":231.957,"low":231.885,"close":231.888,"volume":114.62999725341797},{"timestamp":1742372640000,"open":231.887,"high":231.897,"low":231.833,"close":231.863,"volume":89.43000030517578},{"timestamp":1742372700000,"open":231.866,"high":231.874,"low":231.828,"close":231.864,"volume":71.31999969482422},{"timestamp":1742372760000,"open":231.863,"high":231.864,"low":231.826,"close":231.834,"volume":219.27999877929688},{"timestamp":1742372820000,"open":231.833,"high":231.847,"low":231.826,"close":231.844,"volume":212.3800048828125},{"timestamp":1742372880000,"open":231.844,"high":231.98,"low":231.843,"close":231.926,"volume":186.8800048828125},{"timestamp":1742372940000,"open":231.928,"high":231.981,"low":231.904,"close":231.977,"volume":326.8900146484375},{"timestamp":1742373000000,"open":231.973,"high":231.994,"low":231.913,"close":231.913,"volume":221.5800018310547},{"timestamp":1742373060000,"open":231.913,"high":231.944,"low":231.893,"close":231.943,"volume":125.80000305175781},{"timestamp":1742373120000,"open":231.944,"high":232.097,"low":231.931,"close":232.07,"volume":230.24000549316406},{"timestamp":1742373180000,"open":232.072,"high":232.147,"low":232.054,"close":232.146,"volume":239.8699951171875},{"timestamp":1742373240000,"open":232.147,"high":232.154,"low":232.08,"close":232.093,"volume":219.5},{"timestamp":1742373300000,"open":232.094,"high":232.126,"low":232.055,"close":232.074,"volume":303.6300048828125},{"timestamp":1742373360000,"open":232.076,"high":232.124,"low":232.033,"close":232.114,"volume":202.1300048828125},{"timestamp":1742373420000,"open":232.103,"high":232.134,"low":232.074,"close":232.08,"volume":91.26000213623047},{"timestamp":1742373480000,"open":232.079,"high":232.134,"low":232.074,"close":232.104,"volume":216.19000244140625},{"timestamp":1742373540000,"open":232.098,"high":232.115,"low":232.055,"close":232.11,"volume":266.3900146484375},{"timestamp":1742373600000,"open":232.107,"high":232.245,"low":232.093,"close":232.19,"volume":261.7900085449219},{"timestamp":1742373660000,"open":232.192,"high":232.247,"low":232.17,"close":232.183,"volume":285.32000732421875},{"timestamp":1742373720000,"open":232.183,"high":232.204,"low":232.142,"close":232.143,"volume":180.05999755859375},{"timestamp":1742373780000,"open":232.144,"high":232.144,"low":232.064,"close":232.09,"volume":210.0399932861328},{"timestamp":1742373840000,"open":232.09,"high":232.132,"low":232.024,"close":232.044,"volume":210.49000549316406},{"timestamp":1742373900000,"open":232.043,"high":232.044,"low":232.023,"close":232.025,"volume":127.4000015258789},{"timestamp":1742373960000,"open":232.034,"high":232.075,"low":232.004,"close":232.074,"volume":74.38999938964844},{"timestamp":1742374020000,"open":232.074,"high":232.284,"low":232.073,"close":232.234,"volume":220.1699981689453},{"timestamp":1742374080000,"open":232.229,"high":232.251,"low":232.163,"close":232.233,"volume":234.3300018310547},{"timestamp":1742374140000,"open":232.234,"high":232.264,"low":232.197,"close":232.224,"volume":141.3699951171875},{"timestamp":1742374200000,"open":232.224,"high":232.237,"low":232.17,"close":232.234,"volume":188.74000549316406},{"timestamp":1742374260000,"open":232.234,"high":232.254,"low":232.143,"close":232.204,"volume":122.5199966430664},{"timestamp":1742374320000,"open":232.203,"high":232.214,"low":232.079,"close":232.087,"volume":286.3500061035156},{"timestamp":1742374380000,"open":232.087,"high":232.134,"low":232.081,"close":232.113,"volume":141.97000122070312},{"timestamp":1742374440000,"open":232.114,"high":232.144,"low":232.104,"close":232.13,"volume":190.5500030517578},{"timestamp":1742374500000,"open":232.129,"high":232.174,"low":232.054,"close":232.084,"volume":165.6699981689453},{"timestamp":1742374560000,"open":232.084,"high":232.084,"low":232.004,"close":232.064,"volume":117.43000030517578},{"timestamp":1742374620000,"open":232.064,"high":232.163,"low":232.063,"close":232.158,"volume":153.89999389648438},{"timestamp":1742374680000,"open":232.158,"high":232.158,"low":232.117,"close":232.131,"volume":166.7100067138672},{"timestamp":1742374740000,"open":232.131,"high":232.157,"low":232.083,"close":232.121,"volume":307.32000732421875},{"timestamp":1742374800000,"open":232.116,"high":232.198,"low":232.116,"close":232.196,"volume":285.0400085449219},{"timestamp":1742374860000,"open":232.206,"high":232.21,"low":232.123,"close":232.133,"volume":221.07000732421875},{"timestamp":1742374920000,"open":232.134,"high":232.191,"low":232.123,"close":232.164,"volume":290.95001220703125},{"timestamp":1742374980000,"open":232.163,"high":232.215,"low":232.163,"close":232.215,"volume":234.7100067138672},{"timestamp":1742375040000,"open":232.212,"high":232.247,"low":232.164,"close":232.243,"volume":191.5800018310547},{"timestamp":1742375100000,"open":232.245,"high":232.247,"low":232.213,"close":232.244,"volume":180.97000122070312},{"timestamp":1742375160000,"open":232.244,"high":232.256,"low":232.208,"close":232.221,"volume":207.8000030517578},{"timestamp":1742375220000,"open":232.223,"high":232.235,"low":232.173,"close":232.174,"volume":171.27000427246094},{"timestamp":1742375280000,"open":232.174,"high":232.204,"low":232.15,"close":232.202,"volume":138.5},{"timestamp":1742375340000,"open":232.202,"high":232.239,"low":232.199,"close":232.214,"volume":93.11000061035156},{"timestamp":1742375400000,"open":232.22,"high":232.223,"low":232.193,"close":232.194,"volume":67.33000183105469},{"timestamp":1742375460000,"open":232.184,"high":232.196,"low":232.141,"close":232.141,"volume":122.61000061035156},{"timestamp":1742375520000,"open":232.142,"high":232.174,"low":232.137,"close":232.163,"volume":110.0999984741211},{"timestamp":1742375580000,"open":232.157,"high":232.183,"low":232.124,"close":232.152,"volume":229.9499969482422},{"timestamp":1742375640000,"open":232.153,"high":232.154,"low":232.093,"close":232.107,"volume":170.2100067138672},{"timestamp":1742375700000,"open":232.109,"high":232.145,"low":232.101,"close":232.108,"volume":191.42999267578125},{"timestamp":1742375760000,"open":232.11,"high":232.164,"low":232.105,"close":232.164,"volume":134.36000061035156},{"timestamp":1742375820000,"open":232.163,"high":232.164,"low":232.118,"close":232.13,"volume":212.02999877929688},{"timestamp":1742375880000,"open":232.125,"high":232.166,"low":232.124,"close":232.146,"volume":351.5299987792969},{"timestamp":1742375940000,"open":232.15,"high":232.169,"low":232.127,"close":232.128,"volume":221},{"timestamp":1742376000000,"open":232.127,"high":232.154,"low":232.115,"close":232.134,"volume":89.83999633789062},{"timestamp":1742376060000,"open":232.134,"high":232.144,"low":232.055,"close":232.061,"volume":102.7300033569336},{"timestamp":1742376120000,"open":232.06,"high":232.084,"low":232.06,"close":232.08,"volume":192.22000122070312},{"timestamp":1742376180000,"open":232.079,"high":232.087,"low":231.874,"close":231.892,"volume":252.02000427246094},{"timestamp":1742376240000,"open":231.888,"high":231.905,"low":231.852,"close":231.894,"volume":198.2899932861328},{"timestamp":1742376300000,"open":231.894,"high":231.894,"low":231.863,"close":231.874,"volume":48.65999984741211},{"timestamp":1742376360000,"open":231.874,"high":231.874,"low":231.803,"close":231.804,"volume":86.94999694824219},{"timestamp":1742376420000,"open":231.804,"high":231.814,"low":231.733,"close":231.748,"volume":228.91000366210938},{"timestamp":1742376480000,"open":231.766,"high":231.78,"low":231.557,"close":231.574,"volume":509.32000732421875},{"timestamp":1742376540000,"open":231.584,"high":231.624,"low":231.453,"close":231.454,"volume":71.63999938964844},{"timestamp":1742376600000,"open":231.454,"high":231.464,"low":231.432,"close":231.444,"volume":175.8000030517578},{"timestamp":1742376660000,"open":231.444,"high":231.574,"low":231.443,"close":231.574,"volume":137.17999267578125},{"timestamp":1742376720000,"open":231.573,"high":231.584,"low":231.515,"close":231.543,"volume":136.1300048828125},{"timestamp":1742376780000,"open":231.543,"high":231.584,"low":231.519,"close":231.574,"volume":217.77999877929688},{"timestamp":1742376840000,"open":231.574,"high":231.598,"low":231.546,"close":231.579,"volume":211.5800018310547},{"timestamp":1742376900000,"open":231.576,"high":231.625,"low":231.543,"close":231.625,"volume":208.02000427246094},{"timestamp":1742376960000,"open":231.622,"high":231.626,"low":231.583,"close":231.584,"volume":242.47999572753906},{"timestamp":1742377020000,"open":231.584,"high":231.592,"low":231.45,"close":231.464,"volume":152.44000244140625},{"timestamp":1742377080000,"open":231.464,"high":231.475,"low":231.443,"close":231.453,"volume":274.8399963378906},{"timestamp":1742377140000,"open":231.456,"high":231.475,"low":231.447,"close":231.474,"volume":123.44999694824219},{"timestamp":1742377200000,"open":231.474,"high":231.534,"low":231.463,"close":231.534,"volume":103.4800033569336},{"timestamp":1742377260000,"open":231.514,"high":231.533,"low":231.483,"close":231.527,"volume":119.66999816894531},{"timestamp":1742377320000,"open":231.528,"high":231.577,"low":231.525,"close":231.568,"volume":172.72999572753906},{"timestamp":1742377380000,"open":231.569,"high":231.625,"low":231.565,"close":231.613,"volume":154.02000427246094},{"timestamp":1742377440000,"open":231.613,"high":231.694,"low":231.613,"close":231.654,"volume":177.9199981689453},{"timestamp":1742377500000,"open":231.644,"high":231.644,"low":231.586,"close":231.607,"volume":101.37999725341797},{"timestamp":1742377560000,"open":231.61,"high":231.625,"low":231.599,"close":231.618,"volume":135.02000427246094},{"timestamp":1742377620000,"open":231.614,"high":231.622,"low":231.586,"close":231.587,"volume":128.5},{"timestamp":1742377680000,"open":231.587,"high":231.587,"low":231.533,"close":231.553,"volume":205.0800018310547},{"timestamp":1742377740000,"open":231.557,"high":231.567,"low":231.473,"close":231.484,"volume":155.02000427246094},{"timestamp":1742377800000,"open":231.465,"high":231.472,"low":231.428,"close":231.44,"volume":152.19000244140625},{"timestamp":1742377860000,"open":231.444,"high":231.468,"low":231.393,"close":231.393,"volume":206.42999267578125},{"timestamp":1742377920000,"open":231.402,"high":231.431,"low":231.373,"close":231.384,"volume":260.94000244140625},{"timestamp":1742377980000,"open":231.384,"high":231.394,"low":231.343,"close":231.354,"volume":170.3300018310547},{"timestamp":1742378040000,"open":231.362,"high":231.407,"low":231.358,"close":231.394,"volume":233.4600067138672},{"timestamp":1742378100000,"open":231.395,"high":231.487,"low":231.394,"close":231.464,"volume":266.1099853515625},{"timestamp":1742378160000,"open":231.474,"high":231.484,"low":231.441,"close":231.465,"volume":238.42999267578125},{"timestamp":1742378220000,"open":231.464,"high":231.633,"low":231.453,"close":231.595,"volume":433.7699890136719},{"timestamp":1742378280000,"open":231.597,"high":231.669,"low":231.597,"close":231.662,"volume":326.8599853515625},{"timestamp":1742378340000,"open":231.662,"high":231.731,"low":231.631,"close":231.711,"volume":338.94000244140625},{"timestamp":1742378400000,"open":231.715,"high":231.818,"low":231.682,"close":231.684,"volume":159.6199951171875},{"timestamp":1742378460000,"open":231.673,"high":231.693,"low":231.645,"close":231.664,"volume":93.38999938964844},{"timestamp":1742378520000,"open":231.663,"high":231.704,"low":231.633,"close":231.681,"volume":119.77999877929688},{"timestamp":1742378580000,"open":231.679,"high":231.706,"low":231.608,"close":231.617,"volume":254.86000061035156},{"timestamp":1742378640000,"open":231.614,"high":231.616,"low":231.513,"close":231.518,"volume":175.6199951171875},{"timestamp":1742378700000,"open":231.516,"high":231.544,"low":231.503,"close":231.503,"volume":173.72000122070312},{"timestamp":1742378760000,"open":231.503,"high":231.514,"low":231.46,"close":231.503,"volume":151.47000122070312},{"timestamp":1742378820000,"open":231.502,"high":231.522,"low":231.487,"close":231.504,"volume":191.82000732421875},{"timestamp":1742378880000,"open":231.503,"high":231.539,"low":231.483,"close":231.532,"volume":133.67999267578125},{"timestamp":1742378940000,"open":231.53,"high":231.532,"low":231.49,"close":231.514,"volume":159.10000610351562},{"timestamp":1742379000000,"open":231.513,"high":231.563,"low":231.509,"close":231.547,"volume":171.64999389648438},{"timestamp":1742379060000,"open":231.547,"high":231.566,"low":231.539,"close":231.563,"volume":121.69000244140625},{"timestamp":1742379120000,"open":231.563,"high":231.574,"low":231.494,"close":231.514,"volume":161.25999450683594},{"timestamp":1742379180000,"open":231.518,"high":231.534,"low":231.469,"close":231.469,"volume":75.38999938964844},{"timestamp":1742379240000,"open":231.467,"high":231.484,"low":231.436,"close":231.464,"volume":194.27999877929688},{"timestamp":1742379300000,"open":231.463,"high":231.524,"low":231.463,"close":231.512,"volume":108.52999877929688},{"timestamp":1742379360000,"open":231.51,"high":231.534,"low":231.474,"close":231.474,"volume":159.50999450683594},{"timestamp":1742379420000,"open":231.474,"high":231.512,"low":231.464,"close":231.508,"volume":106.94000244140625},{"timestamp":1742379480000,"open":231.514,"high":231.584,"low":231.504,"close":231.576,"volume":108.83000183105469},{"timestamp":1742379540000,"open":231.573,"high":231.574,"low":231.545,"close":231.573,"volume":155.57000732421875},{"timestamp":1742379600000,"open":231.568,"high":231.598,"low":231.566,"close":231.585,"volume":137.80999755859375},{"timestamp":1742379660000,"open":231.584,"high":231.589,"low":231.537,"close":231.538,"volume":192.27000427246094},{"timestamp":1742379720000,"open":231.535,"high":231.574,"low":231.533,"close":231.574,"volume":122.66999816894531},{"timestamp":1742379780000,"open":231.574,"high":231.574,"low":231.527,"close":231.535,"volume":140.69000244140625},{"timestamp":1742379840000,"open":231.539,"high":231.56,"low":231.529,"close":231.552,"volume":117.19999694824219},{"timestamp":1742379900000,"open":231.551,"high":231.591,"low":231.541,"close":231.57,"volume":204.64999389648438},{"timestamp":1742379960000,"open":231.571,"high":231.703,"low":231.57,"close":231.594,"volume":227.1999969482422},{"timestamp":1742380020000,"open":231.593,"high":231.613,"low":231.583,"close":231.585,"volume":123.36000061035156},{"timestamp":1742380080000,"open":231.596,"high":231.613,"low":231.573,"close":231.608,"volume":161.1199951171875},{"timestamp":1742380140000,"open":231.607,"high":231.624,"low":231.599,"close":231.6,"volume":142.08999633789062},{"timestamp":1742380200000,"open":231.603,"high":231.681,"low":231.59,"close":231.634,"volume":155.83999633789062},{"timestamp":1742380260000,"open":231.627,"high":231.665,"low":231.612,"close":231.612,"volume":140.4199981689453},{"timestamp":1742380320000,"open":231.614,"high":231.674,"low":231.603,"close":231.613,"volume":113.29000091552734},{"timestamp":1742380380000,"open":231.613,"high":231.639,"low":231.609,"close":231.614,"volume":121.94000244140625},{"timestamp":1742380440000,"open":231.614,"high":231.694,"low":231.614,"close":231.684,"volume":117.7300033569336},{"timestamp":1742380500000,"open":231.683,"high":231.724,"low":231.663,"close":231.688,"volume":102.7300033569336},{"timestamp":1742380560000,"open":231.682,"high":231.714,"low":231.681,"close":231.703,"volume":47.31999969482422},{"timestamp":1742380620000,"open":231.704,"high":231.768,"low":231.703,"close":231.766,"volume":115.88999938964844},{"timestamp":1742380680000,"open":231.766,"high":231.782,"low":231.749,"close":231.77,"volume":129.27000427246094},{"timestamp":1742380740000,"open":231.773,"high":231.826,"low":231.766,"close":231.797,"volume":143.1699981689453},{"timestamp":1742380800000,"open":231.795,"high":231.87,"low":231.783,"close":231.865,"volume":132.4199981689453},{"timestamp":1742380860000,"open":231.865,"high":231.865,"low":231.833,"close":231.853,"volume":79.2300033569336},{"timestamp":1742380920000,"open":231.855,"high":231.863,"low":231.828,"close":231.839,"volume":144.55999755859375},{"timestamp":1742380980000,"open":231.838,"high":231.865,"low":231.833,"close":231.858,"volume":137.61000061035156},{"timestamp":1742381040000,"open":231.86,"high":231.92,"low":231.838,"close":231.848,"volume":177.22999572753906},{"timestamp":1742381100000,"open":231.848,"high":231.903,"low":231.784,"close":231.868,"volume":146.1999969482422},{"timestamp":1742381160000,"open":231.869,"high":231.869,"low":231.813,"close":231.839,"volume":125.54000091552734},{"timestamp":1742381220000,"open":231.839,"high":231.848,"low":231.783,"close":231.785,"volume":154.0500030517578},{"timestamp":1742381280000,"open":231.787,"high":231.824,"low":231.753,"close":231.755,"volume":146.77000427246094},{"timestamp":1742381340000,"open":231.757,"high":231.758,"low":231.64,"close":231.646,"volume":147.97999572753906},{"timestamp":1742381400000,"open":231.65,"high":231.65,"low":231.605,"close":231.634,"volume":114.77999877929688},{"timestamp":1742381460000,"open":231.643,"high":231.644,"low":231.581,"close":231.593,"volume":112.94000244140625},{"timestamp":1742381520000,"open":231.593,"high":231.648,"low":231.587,"close":231.647,"volume":128.39999389648438},{"timestamp":1742381580000,"open":231.644,"high":231.657,"low":231.633,"close":231.635,"volume":110.26000213623047},{"timestamp":1742381640000,"open":231.636,"high":231.643,"low":231.62,"close":231.643,"volume":97.30000305175781},{"timestamp":1742381700000,"open":231.64,"high":231.655,"low":231.631,"close":231.631,"volume":125.97000122070312},{"timestamp":1742381760000,"open":231.631,"high":231.646,"low":231.529,"close":231.611,"volume":153.83999633789062},{"timestamp":1742381820000,"open":231.614,"high":231.664,"low":231.604,"close":231.654,"volume":44.7599983215332},{"timestamp":1742381880000,"open":231.644,"high":231.684,"low":231.64,"close":231.684,"volume":34.619998931884766},{"timestamp":1742381940000,"open":231.684,"high":231.684,"low":231.628,"close":231.634,"volume":63.08000183105469},{"timestamp":1742382000000,"open":231.628,"high":231.639,"low":231.622,"close":231.626,"volume":41.2599983215332},{"timestamp":1742382060000,"open":231.624,"high":231.624,"low":231.553,"close":231.573,"volume":32.709999084472656},{"timestamp":1742382120000,"open":231.574,"high":231.613,"low":231.554,"close":231.612,"volume":68.13999938964844},{"timestamp":1742382180000,"open":231.627,"high":231.658,"low":231.604,"close":231.618,"volume":77.61000061035156},{"timestamp":1742382240000,"open":231.617,"high":231.634,"low":231.613,"close":231.623,"volume":95.31999969482422},{"timestamp":1742382300000,"open":231.623,"high":231.624,"low":231.592,"close":231.593,"volume":55.900001525878906},{"timestamp":1742382360000,"open":231.589,"high":231.656,"low":231.588,"close":231.634,"volume":113.69000244140625},{"timestamp":1742382420000,"open":231.636,"high":231.674,"low":231.608,"close":231.61,"volume":73.20999908447266},{"timestamp":1742382480000,"open":231.614,"high":231.622,"low":231.568,"close":231.614,"volume":100.80999755859375},{"timestamp":1742382540000,"open":231.613,"high":231.654,"low":231.61,"close":231.644,"volume":104.8499984741211},{"timestamp":1742382600000,"open":231.655,"high":231.674,"low":231.637,"close":231.657,"volume":123.81999969482422},{"timestamp":1742382660000,"open":231.653,"high":231.674,"low":231.613,"close":231.614,"volume":113.44999694824219},{"timestamp":1742382720000,"open":231.613,"high":231.634,"low":231.587,"close":231.593,"volume":58.470001220703125},{"timestamp":1742382780000,"open":231.595,"high":231.634,"low":231.583,"close":231.599,"volume":206.19000244140625},{"timestamp":1742382840000,"open":231.596,"high":231.636,"low":231.59,"close":231.626,"volume":164.27000427246094},{"timestamp":1742382900000,"open":231.626,"high":231.643,"low":231.609,"close":231.63,"volume":139.69000244140625},{"timestamp":1742382960000,"open":231.627,"high":231.627,"low":231.458,"close":231.487,"volume":177.08999633789062},{"timestamp":1742383020000,"open":231.494,"high":231.501,"low":231.442,"close":231.491,"volume":194.77999877929688},{"timestamp":1742383080000,"open":231.486,"high":231.509,"low":231.447,"close":231.461,"volume":224.25},{"timestamp":1742383140000,"open":231.452,"high":231.472,"low":231.437,"close":231.448,"volume":183.60000610351562},{"timestamp":1742383200000,"open":231.455,"high":231.474,"low":231.442,"close":231.469,"volume":251.19000244140625},{"timestamp":1742383260000,"open":231.468,"high":231.484,"low":231.46,"close":231.478,"volume":132.44000244140625},{"timestamp":1742383320000,"open":231.475,"high":231.502,"low":231.469,"close":231.495,"volume":103.31999969482422},{"timestamp":1742383380000,"open":231.483,"high":231.489,"low":231.413,"close":231.413,"volume":128.00999450683594},{"timestamp":1742383440000,"open":231.413,"high":231.453,"low":231.413,"close":231.443,"volume":83.51000213623047},{"timestamp":1742383500000,"open":231.443,"high":231.443,"low":231.364,"close":231.393,"volume":151.1999969482422},{"timestamp":1742383560000,"open":231.395,"high":231.446,"low":231.39,"close":231.437,"volume":121.80000305175781},{"timestamp":1742383620000,"open":231.435,"high":231.443,"low":231.421,"close":231.432,"volume":106.87000274658203},{"timestamp":1742383680000,"open":231.438,"high":231.439,"low":231.408,"close":231.434,"volume":83.2300033569336},{"timestamp":1742383740000,"open":231.434,"high":231.456,"low":231.418,"close":231.441,"volume":169.7899932861328},{"timestamp":1742383800000,"open":231.426,"high":231.463,"low":231.423,"close":231.459,"volume":136.00999450683594},{"timestamp":1742383860000,"open":231.466,"high":231.475,"low":231.454,"close":231.458,"volume":82.44000244140625},{"timestamp":1742383920000,"open":231.46,"high":231.477,"low":231.422,"close":231.435,"volume":104.25},{"timestamp":1742383980000,"open":231.431,"high":231.442,"low":231.42,"close":231.433,"volume":151.9199981689453},{"timestamp":1742384040000,"open":231.431,"high":231.435,"low":231.27,"close":231.286,"volume":200.16000366210938},{"timestamp":1742384100000,"open":231.283,"high":231.286,"low":231.211,"close":231.243,"volume":227.52000427246094},{"timestamp":1742384160000,"open":231.245,"high":231.255,"low":231.215,"close":231.237,"volume":232.63999938964844},{"timestamp":1742384220000,"open":231.237,"high":231.248,"low":231.132,"close":231.142,"volume":184.66000366210938},{"timestamp":1742384280000,"open":231.144,"high":231.156,"low":231.065,"close":231.084,"volume":148.10000610351562},{"timestamp":1742384340000,"open":231.084,"high":231.125,"low":231.059,"close":231.124,"volume":178.55999755859375},{"timestamp":1742384400000,"open":231.125,"high":231.155,"low":231.106,"close":231.149,"volume":118.4800033569336},{"timestamp":1742384460000,"open":231.149,"high":231.154,"low":231.104,"close":231.113,"volume":71.45999908447266},{"timestamp":1742384520000,"open":231.111,"high":231.135,"low":231.1,"close":231.122,"volume":125.31999969482422},{"timestamp":1742384580000,"open":231.128,"high":231.158,"low":231.1,"close":231.157,"volume":117.66000366210938},{"timestamp":1742384640000,"open":231.168,"high":231.279,"low":231.168,"close":231.19,"volume":237.69000244140625},{"timestamp":1742384700000,"open":231.192,"high":231.193,"low":231.149,"close":231.149,"volume":121.26000213623047},{"timestamp":1742384760000,"open":231.152,"high":231.184,"low":231.152,"close":231.184,"volume":110.43000030517578},{"timestamp":1742384820000,"open":231.185,"high":231.186,"low":231.143,"close":231.151,"volume":99.08000183105469},{"timestamp":1742384880000,"open":231.154,"high":231.196,"low":231.154,"close":231.196,"volume":49.36000061035156},{"timestamp":1742384940000,"open":231.194,"high":231.224,"low":231.193,"close":231.204,"volume":39.38999938964844},{"timestamp":1742385000000,"open":231.204,"high":231.234,"low":231.185,"close":231.21,"volume":84.94000244140625},{"timestamp":1742385060000,"open":231.214,"high":231.217,"low":231.181,"close":231.21,"volume":134.5500030517578},{"timestamp":1742385120000,"open":231.214,"high":231.234,"low":231.184,"close":231.187,"volume":89.93000030517578},{"timestamp":1742385180000,"open":231.191,"high":231.214,"low":231.184,"close":231.211,"volume":106.94000244140625},{"timestamp":1742385240000,"open":231.207,"high":231.244,"low":231.197,"close":231.244,"volume":52.90999984741211},{"timestamp":1742385300000,"open":231.244,"high":231.264,"low":231.223,"close":231.232,"volume":60.119998931884766},{"timestamp":1742385360000,"open":231.243,"high":231.254,"low":231.162,"close":231.205,"volume":299.1700134277344},{"timestamp":1742385420000,"open":231.209,"high":231.275,"low":231.209,"close":231.251,"volume":289.760009765625},{"timestamp":1742385480000,"open":231.255,"high":231.255,"low":231.22,"close":231.233,"volume":275.2200012207031},{"timestamp":1742385540000,"open":231.235,"high":231.277,"low":231.23,"close":231.263,"volume":175.13999938964844},{"timestamp":1742385600000,"open":231.263,"high":231.347,"low":231.252,"close":231.334,"volume":201.5500030517578},{"timestamp":1742385660000,"open":231.336,"high":231.348,"low":231.294,"close":231.298,"volume":194.0800018310547},{"timestamp":1742385720000,"open":231.3,"high":231.324,"low":231.277,"close":231.313,"volume":153.14999389648438},{"timestamp":1742385780000,"open":231.317,"high":231.382,"low":231.317,"close":231.332,"volume":144.55999755859375},{"timestamp":1742385840000,"open":231.33,"high":231.331,"low":231.243,"close":231.244,"volume":168.19000244140625},{"timestamp":1742385900000,"open":231.243,"high":231.297,"low":231.223,"close":231.245,"volume":197.3800048828125},{"timestamp":1742385960000,"open":231.247,"high":231.262,"low":231.234,"close":231.253,"volume":195.99000549316406},{"timestamp":1742386020000,"open":231.254,"high":231.275,"low":231.243,"close":231.274,"volume":144.55999755859375},{"timestamp":1742386080000,"open":231.274,"high":231.288,"low":231.213,"close":231.215,"volume":153.72000122070312},{"timestamp":1742386140000,"open":231.214,"high":231.324,"low":231.211,"close":231.313,"volume":149.99000549316406},{"timestamp":1742386200000,"open":231.314,"high":231.382,"low":231.295,"close":231.299,"volume":208.5},{"timestamp":1742386260000,"open":231.3,"high":231.305,"low":231.264,"close":231.293,"volume":148.52999877929688},{"timestamp":1742386320000,"open":231.292,"high":231.292,"low":231.219,"close":231.226,"volume":161.24000549316406},{"timestamp":1742386380000,"open":231.226,"high":231.3,"low":231.224,"close":231.288,"volume":165.8699951171875},{"timestamp":1742386440000,"open":231.285,"high":231.292,"low":231.263,"close":231.287,"volume":180.66000366210938},{"timestamp":1742386500000,"open":231.287,"high":231.428,"low":231.275,"close":231.374,"volume":160.16000366210938},{"timestamp":1742386560000,"open":231.372,"high":231.372,"low":231.29,"close":231.303,"volume":133.80999755859375},{"timestamp":1742386620000,"open":231.304,"high":231.304,"low":231.273,"close":231.278,"volume":40.45000076293945},{"timestamp":1742386680000,"open":231.279,"high":231.304,"low":231.261,"close":231.293,"volume":113.55000305175781},{"timestamp":1742386740000,"open":231.294,"high":231.324,"low":231.29,"close":231.304,"volume":134.86000061035156},{"timestamp":1742386800000,"open":231.303,"high":231.354,"low":231.297,"close":231.314,"volume":94.25},{"timestamp":1742386860000,"open":231.314,"high":231.332,"low":231.288,"close":231.306,"volume":113.38999938964844},{"timestamp":1742386920000,"open":231.305,"high":231.354,"low":231.305,"close":231.343,"volume":68.04000091552734},{"timestamp":1742386980000,"open":231.343,"high":231.364,"low":231.304,"close":231.314,"volume":30.350000381469727},{"timestamp":1742387040000,"open":231.315,"high":231.332,"low":231.284,"close":231.332,"volume":175.22999572753906},{"timestamp":1742387100000,"open":231.334,"high":231.394,"low":231.334,"close":231.394,"volume":138.25999450683594},{"timestamp":1742387160000,"open":231.394,"high":231.394,"low":231.309,"close":231.336,"volume":206.5399932861328},{"timestamp":1742387220000,"open":231.334,"high":231.349,"low":231.224,"close":231.225,"volume":180.1699981689453},{"timestamp":1742387280000,"open":231.224,"high":231.328,"low":231.224,"close":231.327,"volume":172.2899932861328},{"timestamp":1742387340000,"open":231.327,"high":231.35,"low":231.304,"close":231.32,"volume":159.85000610351562},{"timestamp":1742387400000,"open":231.319,"high":231.335,"low":231.274,"close":231.294,"volume":154.2899932861328},{"timestamp":1742387460000,"open":231.293,"high":231.31,"low":231.277,"close":231.302,"volume":133.44000244140625},{"timestamp":1742387520000,"open":231.304,"high":231.362,"low":231.297,"close":231.347,"volume":157.07000732421875},{"timestamp":1742387580000,"open":231.35,"high":231.452,"low":231.346,"close":231.427,"volume":172.36000061035156},{"timestamp":1742387640000,"open":231.424,"high":231.478,"low":231.389,"close":231.389,"volume":114.13999938964844},{"timestamp":1742387700000,"open":231.397,"high":231.432,"low":231.369,"close":231.394,"volume":151.9600067138672},{"timestamp":1742387760000,"open":231.404,"high":231.445,"low":231.398,"close":231.441,"volume":143.1699981689453},{"timestamp":1742387820000,"open":231.441,"high":231.476,"low":231.372,"close":231.433,"volume":173.17999267578125},{"timestamp":1742387880000,"open":231.434,"high":231.467,"low":231.424,"close":231.459,"volume":133.88999938964844},{"timestamp":1742387940000,"open":231.459,"high":231.484,"low":231.433,"close":231.433,"volume":80.54000091552734},{"timestamp":1742388000000,"open":231.423,"high":231.423,"low":231.316,"close":231.316,"volume":105.04000091552734},{"timestamp":1742388060000,"open":231.313,"high":231.374,"low":231.313,"close":231.314,"volume":75.12999725341797},{"timestamp":1742388120000,"open":231.314,"high":231.316,"low":231.243,"close":231.29,"volume":99.80000305175781},{"timestamp":1742388180000,"open":231.29,"high":231.354,"low":231.286,"close":231.342,"volume":114.87999725341797},{"timestamp":1742388240000,"open":231.344,"high":231.374,"low":231.343,"close":231.374,"volume":79.6500015258789},{"timestamp":1742388300000,"open":231.364,"high":231.374,"low":231.309,"close":231.324,"volume":103.63999938964844},{"timestamp":1742388360000,"open":231.314,"high":231.344,"low":231.297,"close":231.309,"volume":142.77000427246094},{"timestamp":1742388420000,"open":231.312,"high":231.334,"low":231.27,"close":231.272,"volume":131},{"timestamp":1742388480000,"open":231.273,"high":231.283,"low":231.244,"close":231.263,"volume":118.51000213623047},{"timestamp":1742388540000,"open":231.263,"high":231.263,"low":231.207,"close":231.245,"volume":117.41000366210938},{"timestamp":1742388600000,"open":231.249,"high":231.254,"low":231.19,"close":231.213,"volume":229.47000122070312},{"timestamp":1742388660000,"open":231.214,"high":231.239,"low":231.154,"close":231.239,"volume":145.25},{"timestamp":1742388720000,"open":231.234,"high":231.284,"low":231.212,"close":231.273,"volume":175.27000427246094},{"timestamp":1742388780000,"open":231.273,"high":231.294,"low":231.257,"close":231.287,"volume":119.88999938964844},{"timestamp":1742388840000,"open":231.288,"high":231.297,"low":231.257,"close":231.261,"volume":97.98999786376953},{"timestamp":1742388900000,"open":231.264,"high":231.331,"low":231.261,"close":231.287,"volume":210.33999633789062},{"timestamp":1742388960000,"open":231.293,"high":231.384,"low":231.25,"close":231.378,"volume":184.14999389648438},{"timestamp":1742389020000,"open":231.377,"high":231.442,"low":231.373,"close":231.42,"volume":240.47000122070312},{"timestamp":1742389080000,"open":231.425,"high":231.51,"low":231.419,"close":231.464,"volume":204.0399932861328},{"timestamp":1742389140000,"open":231.464,"high":231.504,"low":231.445,"close":231.464,"volume":162.97999572753906},{"timestamp":1742389200000,"open":231.464,"high":231.464,"low":231.406,"close":231.414,"volume":215.9499969482422},{"timestamp":1742389260000,"open":231.414,"high":231.414,"low":231.264,"close":231.272,"volume":164.44000244140625},{"timestamp":1742389320000,"open":231.273,"high":231.334,"low":231.273,"close":231.314,"volume":61.70000076293945},{"timestamp":1742389380000,"open":231.314,"high":231.314,"low":231.273,"close":231.304,"volume":48.720001220703125},{"timestamp":1742389440000,"open":231.304,"high":231.304,"low":231.235,"close":231.253,"volume":55.220001220703125},{"timestamp":1742389500000,"open":231.254,"high":231.281,"low":231.244,"close":231.271,"volume":144.92999267578125},{"timestamp":1742389560000,"open":231.272,"high":231.281,"low":231.235,"close":231.276,"volume":159.72999572753906},{"timestamp":1742389620000,"open":231.275,"high":231.311,"low":231.274,"close":231.306,"volume":191.82000732421875},{"timestamp":1742389680000,"open":231.305,"high":231.314,"low":231.239,"close":231.309,"volume":146.39999389648438},{"timestamp":1742389740000,"open":231.309,"high":231.354,"low":231.295,"close":231.354,"volume":140.3699951171875},{"timestamp":1742389800000,"open":231.353,"high":231.354,"low":231.275,"close":231.293,"volume":78.54000091552734},{"timestamp":1742389860000,"open":231.294,"high":231.314,"low":231.284,"close":231.289,"volume":62.040000915527344},{"timestamp":1742389920000,"open":231.284,"high":231.306,"low":231.281,"close":231.305,"volume":152.3800048828125},{"timestamp":1742389980000,"open":231.306,"high":231.323,"low":231.293,"close":231.323,"volume":102.33000183105469},{"timestamp":1742390040000,"open":231.329,"high":231.371,"low":231.321,"close":231.351,"volume":126.81999969482422},{"timestamp":1742390100000,"open":231.349,"high":231.359,"low":231.306,"close":231.306,"volume":126.66000366210938},{"timestamp":1742390160000,"open":231.308,"high":231.321,"low":231.273,"close":231.279,"volume":177.42999267578125},{"timestamp":1742390220000,"open":231.281,"high":231.367,"low":231.264,"close":231.366,"volume":222.39999389648438},{"timestamp":1742390280000,"open":231.362,"high":231.39,"low":231.353,"close":231.359,"volume":161.24000549316406},{"timestamp":1742390340000,"open":231.359,"high":231.408,"low":231.359,"close":231.398,"volume":170.97000122070312},{"timestamp":1742390400000,"open":231.4,"high":231.431,"low":231.395,"close":231.431,"volume":166.8000030517578},{"timestamp":1742390460000,"open":231.428,"high":231.46,"low":231.423,"close":231.427,"volume":198.77000427246094},{"timestamp":1742390520000,"open":231.423,"high":231.492,"low":231.401,"close":231.476,"volume":176.94000244140625},{"timestamp":1742390580000,"open":231.477,"high":231.484,"low":231.373,"close":231.415,"volume":199.91000366210938},{"timestamp":1742390640000,"open":231.413,"high":231.535,"low":231.408,"close":231.505,"volume":200.16000366210938},{"timestamp":1742390700000,"open":231.503,"high":231.521,"low":231.436,"close":231.438,"volume":121.01000213623047},{"timestamp":1742390760000,"open":231.439,"high":231.459,"low":231.394,"close":231.426,"volume":195.99000549316406},{"timestamp":1742390820000,"open":231.428,"high":231.52,"low":231.42,"close":231.517,"volume":152.89999389648438},{"timestamp":1742390880000,"open":231.523,"high":231.553,"low":231.495,"close":231.516,"volume":124.5199966430664},{"timestamp":1742390940000,"open":231.518,"high":231.53,"low":231.492,"close":231.514,"volume":232.3300018310547},{"timestamp":1742391000000,"open":231.521,"high":231.536,"low":231.491,"close":231.524,"volume":219.6199951171875},{"timestamp":1742391060000,"open":231.523,"high":231.534,"low":231.433,"close":231.452,"volume":206.19000244140625},{"timestamp":1742391120000,"open":231.448,"high":231.564,"low":231.42,"close":231.564,"volume":198.97999572753906},{"timestamp":1742391180000,"open":231.56,"high":231.59,"low":231.534,"close":231.569,"volume":224.47999572753906},{"timestamp":1742391240000,"open":231.568,"high":231.618,"low":231.545,"close":231.601,"volume":258.04998779296875},{"timestamp":1742391300000,"open":231.6,"high":231.619,"low":231.544,"close":231.563,"volume":255.75999450683594},{"timestamp":1742391360000,"open":231.568,"high":231.589,"low":231.531,"close":231.549,"volume":147.69000244140625},{"timestamp":1742391420000,"open":231.55,"high":231.563,"low":231.534,"close":231.543,"volume":147.75999450683594},{"timestamp":1742391480000,"open":231.543,"high":231.627,"low":231.543,"close":231.61,"volume":174.27000427246094},{"timestamp":1742391540000,"open":231.612,"high":231.684,"low":231.601,"close":231.606,"volume":152.8800048828125},{"timestamp":1742391600000,"open":231.614,"high":231.624,"low":231.56,"close":231.583,"volume":164.83999633789062},{"timestamp":1742391660000,"open":231.579,"high":231.579,"low":231.514,"close":231.553,"volume":209.5500030517578},{"timestamp":1742391720000,"open":231.554,"high":231.647,"low":231.533,"close":231.633,"volume":170.02000427246094},{"timestamp":1742391780000,"open":231.644,"high":231.644,"low":231.524,"close":231.528,"volume":257.9800109863281},{"timestamp":1742391840000,"open":231.529,"high":231.533,"low":231.363,"close":231.374,"volume":244.83999633789062},{"timestamp":1742391900000,"open":231.373,"high":231.378,"low":231.285,"close":231.376,"volume":248.75999450683594},{"timestamp":1742391960000,"open":231.379,"high":231.404,"low":231.333,"close":231.376,"volume":258.3399963378906},{"timestamp":1742392020000,"open":231.377,"high":231.394,"low":231.339,"close":231.358,"volume":168.0399932861328},{"timestamp":1742392080000,"open":231.359,"high":231.394,"low":231.356,"close":231.359,"volume":197.6699981689453},{"timestamp":1742392140000,"open":231.362,"high":231.376,"low":231.295,"close":231.295,"volume":154.1699981689453},{"timestamp":1742392200000,"open":231.32,"high":231.379,"low":231.309,"close":231.345,"volume":109.9800033569336},{"timestamp":1742392260000,"open":231.345,"high":231.364,"low":231.333,"close":231.333,"volume":112.80000305175781},{"timestamp":1742392320000,"open":231.333,"high":231.371,"low":231.318,"close":231.351,"volume":134.4199981689453},{"timestamp":1742392380000,"open":231.354,"high":231.392,"low":231.337,"close":231.389,"volume":176.10000610351562},{"timestamp":1742392440000,"open":231.389,"high":231.542,"low":231.385,"close":231.52,"volume":189.8699951171875},{"timestamp":1742392500000,"open":231.5,"high":231.665,"low":231.5,"close":231.661,"volume":259.3999938964844},{"timestamp":1742392560000,"open":231.662,"high":231.814,"low":231.661,"close":231.717,"volume":262.8800048828125},{"timestamp":1742392620000,"open":231.716,"high":231.768,"low":231.696,"close":231.754,"volume":222.77000427246094},{"timestamp":1742392680000,"open":231.744,"high":231.788,"low":231.738,"close":231.745,"volume":248.24000549316406},{"timestamp":1742392740000,"open":231.743,"high":231.764,"low":231.715,"close":231.734,"volume":144.0500030517578},{"timestamp":1742392800000,"open":231.734,"high":231.764,"low":231.669,"close":231.669,"volume":169.97999572753906},{"timestamp":1742392860000,"open":231.674,"high":231.695,"low":231.635,"close":231.695,"volume":189.7899932861328},{"timestamp":1742392920000,"open":231.689,"high":231.694,"low":231.664,"close":231.684,"volume":75.19000244140625},{"timestamp":1742392980000,"open":231.674,"high":231.734,"low":231.674,"close":231.714,"volume":55.65999984741211},{"timestamp":1742393040000,"open":231.714,"high":231.734,"low":231.665,"close":231.675,"volume":158.17999267578125},{"timestamp":1742393100000,"open":231.674,"high":231.694,"low":231.656,"close":231.683,"volume":116.61000061035156},{"timestamp":1742393160000,"open":231.684,"high":231.724,"low":231.672,"close":231.714,"volume":87.8499984741211},{"timestamp":1742393220000,"open":231.714,"high":231.764,"low":231.703,"close":231.763,"volume":88.91999816894531},{"timestamp":1742393280000,"open":231.763,"high":231.774,"low":231.734,"close":231.763,"volume":100.13999938964844},{"timestamp":1742393340000,"open":231.764,"high":231.774,"low":231.738,"close":231.738,"volume":158.19000244140625},{"timestamp":1742393400000,"open":231.736,"high":231.744,"low":231.703,"close":231.727,"volume":90.02999877929688},{"timestamp":1742393460000,"open":231.725,"high":231.77,"low":231.714,"close":231.757,"volume":81.11000061035156},{"timestamp":1742393520000,"open":231.769,"high":231.771,"low":231.694,"close":231.736,"volume":155.8000030517578},{"timestamp":1742393580000,"open":231.736,"high":231.739,"low":231.686,"close":231.687,"volume":254.6699981689453},{"timestamp":1742393640000,"open":231.685,"high":231.691,"low":231.6,"close":231.607,"volume":166.08999633789062},{"timestamp":1742393700000,"open":231.593,"high":231.649,"low":231.581,"close":231.64,"volume":233.22999572753906},{"timestamp":1742393760000,"open":231.64,"high":231.659,"low":231.613,"close":231.644,"volume":138.57000732421875},{"timestamp":1742393820000,"open":231.644,"high":231.644,"low":231.599,"close":231.614,"volume":84.55999755859375},{"timestamp":1742393880000,"open":231.614,"high":231.634,"low":231.6,"close":231.614,"volume":66.26000213623047},{"timestamp":1742393940000,"open":231.624,"high":231.634,"low":231.576,"close":231.615,"volume":171.13999938964844},{"timestamp":1742394000000,"open":231.615,"high":231.624,"low":231.543,"close":231.55,"volume":99.86000061035156},{"timestamp":1742394060000,"open":231.555,"high":231.586,"low":231.487,"close":231.524,"volume":213.05999755859375},{"timestamp":1742394120000,"open":231.524,"high":231.534,"low":231.495,"close":231.519,"volume":142.64999389648438},{"timestamp":1742394180000,"open":231.519,"high":231.594,"low":231.514,"close":231.593,"volume":117.08999633789062},{"timestamp":1742394240000,"open":231.592,"high":231.674,"low":231.591,"close":231.674,"volume":208.4600067138672},{"timestamp":1742394300000,"open":231.673,"high":231.684,"low":231.651,"close":231.664,"volume":63.599998474121094},{"timestamp":1742394360000,"open":231.664,"high":231.674,"low":231.636,"close":231.641,"volume":122.44999694824219},{"timestamp":1742394420000,"open":231.634,"high":231.656,"low":231.634,"close":231.635,"volume":117.5},{"timestamp":1742394480000,"open":231.636,"high":231.684,"low":231.628,"close":231.674,"volume":139.6699981689453},{"timestamp":1742394540000,"open":231.673,"high":231.764,"low":231.668,"close":231.755,"volume":183.22000122070312},{"timestamp":1742394600000,"open":231.761,"high":231.807,"low":231.739,"close":231.8,"volume":150.19000244140625},{"timestamp":1742394660000,"open":231.8,"high":231.844,"low":231.744,"close":231.763,"volume":160.63999938964844},{"timestamp":1742394720000,"open":231.763,"high":231.82,"low":231.744,"close":231.82,"volume":171.19000244140625},{"timestamp":1742394780000,"open":231.816,"high":231.859,"low":231.806,"close":231.838,"volume":132.69000244140625},{"timestamp":1742394840000,"open":231.819,"high":231.824,"low":231.782,"close":231.791,"volume":124.36000061035156},{"timestamp":1742394900000,"open":231.787,"high":231.835,"low":231.768,"close":231.832,"volume":190.1999969482422},{"timestamp":1742394960000,"open":231.832,"high":231.834,"low":231.746,"close":231.768,"volume":146.77999877929688},{"timestamp":1742395020000,"open":231.765,"high":231.806,"low":231.763,"close":231.794,"volume":95.54000091552734},{"timestamp":1742395080000,"open":231.793,"high":231.804,"low":231.695,"close":231.697,"volume":98.19000244140625},{"timestamp":1742395140000,"open":231.701,"high":231.708,"low":231.653,"close":231.653,"volume":119.23999786376953},{"timestamp":1742395200000,"open":231.654,"high":231.715,"low":231.651,"close":231.688,"volume":157.2899932861328},{"timestamp":1742395260000,"open":231.689,"high":231.718,"low":231.689,"close":231.693,"volume":152.89999389648438},{"timestamp":1742395320000,"open":231.692,"high":231.727,"low":231.681,"close":231.704,"volume":216.83999633789062},{"timestamp":1742395380000,"open":231.704,"high":231.721,"low":231.649,"close":231.649,"volume":172.92999267578125},{"timestamp":1742395440000,"open":231.652,"high":231.656,"low":231.58,"close":231.591,"volume":32.849998474121094},{"timestamp":1742395500000,"open":231.594,"high":231.674,"low":231.582,"close":231.674,"volume":199.2100067138672},{"timestamp":1742395560000,"open":231.672,"high":231.672,"low":231.616,"close":231.631,"volume":172.63999938964844},{"timestamp":1742395620000,"open":231.631,"high":231.684,"low":231.631,"close":231.682,"volume":27.040000915527344},{"timestamp":1742395680000,"open":231.689,"high":231.689,"low":231.594,"close":231.635,"volume":249.82000732421875},{"timestamp":1742395740000,"open":231.634,"high":231.694,"low":231.624,"close":231.689,"volume":172.24000549316406},{"timestamp":1742395800000,"open":231.689,"high":231.701,"low":231.678,"close":231.686,"volume":126.55999755859375},{"timestamp":1742395860000,"open":231.687,"high":231.767,"low":231.677,"close":231.764,"volume":103.72000122070312},{"timestamp":1742395920000,"open":231.769,"high":231.925,"low":231.768,"close":231.921,"volume":241.3699951171875},{"timestamp":1742395980000,"open":231.921,"high":231.934,"low":231.87,"close":231.876,"volume":229.67999267578125},{"timestamp":1742396040000,"open":231.875,"high":231.953,"low":231.872,"close":231.931,"volume":229.35000610351562},{"timestamp":1742396100000,"open":231.925,"high":231.93,"low":231.865,"close":231.895,"volume":169.5800018310547},{"timestamp":1742396160000,"open":231.895,"high":231.939,"low":231.883,"close":231.931,"volume":129.67999267578125},{"timestamp":1742396220000,"open":231.943,"high":231.944,"low":231.874,"close":231.875,"volume":160.9199981689453},{"timestamp":1742396280000,"open":231.876,"high":231.894,"low":231.843,"close":231.879,"volume":156.2899932861328},{"timestamp":1742396340000,"open":231.872,"high":231.884,"low":231.824,"close":231.854,"volume":178.57000732421875},{"timestamp":1742396400000,"open":231.831,"high":231.841,"low":231.806,"close":231.833,"volume":125.30000305175781},{"timestamp":1742396460000,"open":231.834,"high":231.894,"low":231.823,"close":231.894,"volume":68.55000305175781},{"timestamp":1742396520000,"open":231.893,"high":231.914,"low":231.855,"close":231.903,"volume":99.61000061035156},{"timestamp":1742396580000,"open":231.903,"high":231.904,"low":231.841,"close":231.844,"volume":70.6500015258789},{"timestamp":1742396640000,"open":231.839,"high":231.839,"low":231.808,"close":231.819,"volume":124.41000366210938},{"timestamp":1742396700000,"open":231.815,"high":231.834,"low":231.781,"close":231.804,"volume":116.16999816894531},{"timestamp":1742396760000,"open":231.804,"high":231.844,"low":231.804,"close":231.833,"volume":95.94000244140625},{"timestamp":1742396820000,"open":231.832,"high":231.832,"low":231.805,"close":231.808,"volume":129.75999450683594},{"timestamp":1742396880000,"open":231.806,"high":231.825,"low":231.803,"close":231.809,"volume":151.02999877929688},{"timestamp":1742396940000,"open":231.804,"high":231.843,"low":231.804,"close":231.811,"volume":153.1999969482422},{"timestamp":1742397000000,"open":231.815,"high":231.816,"low":231.757,"close":231.778,"volume":128.35000610351562},{"timestamp":1742397060000,"open":231.779,"high":231.803,"low":231.773,"close":231.8,"volume":125.0199966430664},{"timestamp":1742397120000,"open":231.801,"high":231.814,"low":231.768,"close":231.787,"volume":130.9199981689453},{"timestamp":1742397180000,"open":231.789,"high":231.833,"low":231.773,"close":231.822,"volume":161.52000427246094},{"timestamp":1742397240000,"open":231.826,"high":231.846,"low":231.813,"close":231.837,"volume":156.00999450683594},{"timestamp":1742397300000,"open":231.84,"high":231.902,"low":231.837,"close":231.875,"volume":173},{"timestamp":1742397360000,"open":231.873,"high":231.892,"low":231.863,"close":231.865,"volume":148.10000610351562},{"timestamp":1742397420000,"open":231.865,"high":231.876,"low":231.823,"close":231.828,"volume":158.6999969482422},{"timestamp":1742397480000,"open":231.829,"high":231.884,"low":231.803,"close":231.864,"volume":168.14999389648438},{"timestamp":1742397540000,"open":231.864,"high":231.865,"low":231.814,"close":231.814,"volume":103.6500015258789},{"timestamp":1742397600000,"open":231.814,"high":231.864,"low":231.813,"close":231.844,"volume":39.27000045776367},{"timestamp":1742397660000,"open":231.844,"high":231.844,"low":231.783,"close":231.784,"volume":49.36000061035156},{"timestamp":1742397720000,"open":231.785,"high":231.795,"low":231.699,"close":231.718,"volume":136.13999938964844},{"timestamp":1742397780000,"open":231.735,"high":231.753,"low":231.704,"close":231.742,"volume":181.41000366210938},{"timestamp":1742397840000,"open":231.738,"high":231.754,"low":231.707,"close":231.714,"volume":153.8699951171875},{"timestamp":1742397900000,"open":231.713,"high":231.734,"low":231.702,"close":231.713,"volume":139.5399932861328},{"timestamp":1742397960000,"open":231.717,"high":231.724,"low":231.659,"close":231.664,"volume":86.37999725341797},{"timestamp":1742398020000,"open":231.664,"high":231.691,"low":231.663,"close":231.683,"volume":98.01000213623047},{"timestamp":1742398080000,"open":231.683,"high":231.708,"low":231.679,"close":231.689,"volume":142.19000244140625},{"timestamp":1742398140000,"open":231.691,"high":231.702,"low":231.654,"close":231.654,"volume":170.72000122070312},{"timestamp":1742398200000,"open":231.655,"high":231.695,"low":231.567,"close":231.593,"volume":172.85000610351562},{"timestamp":1742398260000,"open":231.593,"high":231.614,"low":231.521,"close":231.544,"volume":128.75999450683594},{"timestamp":1742398320000,"open":231.544,"high":231.569,"low":231.496,"close":231.544,"volume":168.2899932861328},{"timestamp":1742398380000,"open":231.544,"high":231.571,"low":231.524,"close":231.55,"volume":111.18000030517578},{"timestamp":1742398440000,"open":231.545,"high":231.601,"low":231.544,"close":231.554,"volume":176.3800048828125},{"timestamp":1742398500000,"open":231.555,"high":231.582,"low":231.523,"close":231.528,"volume":164.8800048828125},{"timestamp":1742398560000,"open":231.528,"high":231.541,"low":231.501,"close":231.54,"volume":134.8300018310547},{"timestamp":1742398620000,"open":231.539,"high":231.562,"low":231.505,"close":231.538,"volume":162.6300048828125},{"timestamp":1742398680000,"open":231.539,"high":231.605,"low":231.51,"close":231.51,"volume":214.64999389648438},{"timestamp":1742398740000,"open":231.517,"high":231.556,"low":231.51,"close":231.536,"volume":272.44000244140625},{"timestamp":1742398800000,"open":231.533,"high":231.619,"low":231.532,"close":231.614,"volume":179.30999755859375},{"timestamp":1742398860000,"open":231.619,"high":231.651,"low":231.588,"close":231.611,"volume":196.88999938964844},{"timestamp":1742398920000,"open":231.612,"high":231.638,"low":231.602,"close":231.627,"volume":201.5500030517578},{"timestamp":1742398980000,"open":231.622,"high":231.641,"low":231.602,"close":231.626,"volume":152.89999389648438},{"timestamp":1742399040000,"open":231.626,"high":231.627,"low":231.57,"close":231.578,"volume":114.43000030517578},{"timestamp":1742399100000,"open":231.578,"high":231.609,"low":231.578,"close":231.598,"volume":163.80999755859375},{"timestamp":1742399160000,"open":231.599,"high":231.629,"low":231.593,"close":231.614,"volume":166.36000061035156},{"timestamp":1742399220000,"open":231.614,"high":231.624,"low":231.58,"close":231.58,"volume":145.42999267578125},{"timestamp":1742399280000,"open":231.58,"high":231.589,"low":231.55,"close":231.556,"volume":185.27999877929688},{"timestamp":1742399340000,"open":231.556,"high":231.615,"low":231.556,"close":231.614,"volume":167.25999450683594},{"timestamp":1742399400000,"open":231.613,"high":231.684,"low":231.613,"close":231.664,"volume":184.9199981689453},{"timestamp":1742399460000,"open":231.663,"high":231.685,"low":231.659,"close":231.667,"volume":78.3499984741211},{"timestamp":1742399520000,"open":231.667,"high":231.667,"low":231.568,"close":231.58,"volume":156.49000549316406},{"timestamp":1742399580000,"open":231.584,"high":231.601,"low":231.55,"close":231.57,"volume":200.86000061035156},{"timestamp":1742399640000,"open":231.57,"high":231.604,"low":231.567,"close":231.586,"volume":132.67999267578125},{"timestamp":1742399700000,"open":231.587,"high":231.643,"low":231.574,"close":231.643,"volume":139.8300018310547},{"timestamp":1742399760000,"open":231.646,"high":231.726,"low":231.641,"close":231.709,"volume":153.14999389648438},{"timestamp":1742399820000,"open":231.712,"high":231.712,"low":231.667,"close":231.68,"volume":203.67999267578125},{"timestamp":1742399880000,"open":231.68,"high":231.731,"low":231.679,"close":231.728,"volume":210.02000427246094},{"timestamp":1742399940000,"open":231.727,"high":231.735,"low":231.693,"close":231.72,"volume":169.8800048828125},{"timestamp":1742400000000,"open":231.718,"high":231.724,"low":231.683,"close":231.698,"volume":193.8000030517578},{"timestamp":1742400060000,"open":231.698,"high":231.714,"low":231.668,"close":231.693,"volume":163.47999572753906},{"timestamp":1742400120000,"open":231.695,"high":231.724,"low":231.673,"close":231.7,"volume":248.35000610351562},{"timestamp":1742400180000,"open":231.7,"high":231.733,"low":231.7,"close":231.721,"volume":201.5500030517578},{"timestamp":1742400240000,"open":231.72,"high":231.78,"low":231.718,"close":231.776,"volume":180.9600067138672},{"timestamp":1742400300000,"open":231.778,"high":231.811,"low":231.772,"close":231.773,"volume":151.9600067138672},{"timestamp":1742400360000,"open":231.774,"high":231.794,"low":231.771,"close":231.792,"volume":94.5199966430664},{"timestamp":1742400420000,"open":231.793,"high":231.796,"low":231.663,"close":231.673,"volume":166.63999938964844},{"timestamp":1742400480000,"open":231.669,"high":231.704,"low":231.656,"close":231.693,"volume":90.44000244140625},{"timestamp":1742400540000,"open":231.689,"high":231.689,"low":231.657,"close":231.676,"volume":143.6199951171875},{"timestamp":1742400600000,"open":231.674,"high":231.684,"low":231.642,"close":231.647,"volume":150},{"timestamp":1742400660000,"open":231.647,"high":231.685,"low":231.639,"close":231.683,"volume":197.3300018310547},{"timestamp":1742400720000,"open":231.682,"high":231.727,"low":231.668,"close":231.691,"volume":176.52999877929688},{"timestamp":1742400780000,"open":231.691,"high":231.706,"low":231.673,"close":231.691,"volume":126.48999786376953},{"timestamp":1742400840000,"open":231.692,"high":231.698,"low":231.659,"close":231.664,"volume":151.50999450683594},{"timestamp":1742400900000,"open":231.664,"high":231.666,"low":231.639,"close":231.642,"volume":145.9499969482422},{"timestamp":1742400960000,"open":231.639,"high":231.651,"low":231.611,"close":231.629,"volume":87.19000244140625},{"timestamp":1742401020000,"open":231.632,"high":231.646,"low":231.58,"close":231.603,"volume":157.02999877929688},{"timestamp":1742401080000,"open":231.606,"high":231.616,"low":231.593,"close":231.594,"volume":73.55000305175781},{"timestamp":1742401140000,"open":231.593,"high":231.594,"low":231.575,"close":231.585,"volume":56.75},{"timestamp":1742401200000,"open":231.586,"high":231.586,"low":231.564,"close":231.58,"volume":87},{"timestamp":1742401260000,"open":231.575,"high":231.622,"low":231.567,"close":231.621,"volume":97.70999908447266},{"timestamp":1742401320000,"open":231.619,"high":231.626,"low":231.607,"close":231.609,"volume":140.38999938964844},{"timestamp":1742401380000,"open":231.608,"high":231.619,"low":231.596,"close":231.602,"volume":129.27000427246094},{"timestamp":1742401440000,"open":231.604,"high":231.607,"low":231.559,"close":231.563,"volume":157.07000732421875},{"timestamp":1742401500000,"open":231.566,"high":231.605,"low":231.563,"close":231.574,"volume":95.87000274658203},{"timestamp":1742401560000,"open":231.565,"high":231.604,"low":231.565,"close":231.593,"volume":26.829999923706055},{"timestamp":1742401620000,"open":231.604,"high":231.614,"low":231.555,"close":231.578,"volume":36.310001373291016},{"timestamp":1742401680000,"open":231.583,"high":231.584,"low":231.56,"close":231.564,"volume":48.45000076293945},{"timestamp":1742401740000,"open":231.567,"high":231.594,"low":231.563,"close":231.57,"volume":67.98999786376953},{"timestamp":1742401800000,"open":231.574,"high":231.574,"low":231.533,"close":231.543,"volume":52.060001373291016},{"timestamp":1742401860000,"open":231.548,"high":231.554,"low":231.533,"close":231.544,"volume":40.75},{"timestamp":1742401920000,"open":231.544,"high":231.564,"low":231.541,"close":231.55,"volume":42.63999938964844},{"timestamp":1742401980000,"open":231.547,"high":231.587,"low":231.534,"close":231.587,"volume":62.400001525878906},{"timestamp":1742402040000,"open":231.587,"high":231.624,"low":231.579,"close":231.624,"volume":87.2300033569336},{"timestamp":1742402100000,"open":231.62,"high":231.654,"low":231.619,"close":231.633,"volume":67.12000274658203},{"timestamp":1742402160000,"open":231.634,"high":231.644,"low":231.613,"close":231.615,"volume":47.689998626708984},{"timestamp":1742402220000,"open":231.623,"high":231.634,"low":231.621,"close":231.634,"volume":23.06999969482422},{"timestamp":1742402280000,"open":231.623,"high":231.634,"low":231.59,"close":231.59,"volume":19.389999389648438},{"timestamp":1742402340000,"open":231.586,"high":231.594,"low":231.583,"close":231.584,"volume":49.040000915527344},{"timestamp":1742402400000,"open":231.583,"high":231.613,"low":231.573,"close":231.594,"volume":46.81999969482422},{"timestamp":1742402460000,"open":231.596,"high":231.606,"low":231.584,"close":231.584,"volume":105.87000274658203},{"timestamp":1742402520000,"open":231.584,"high":231.624,"low":231.583,"close":231.623,"volume":61.720001220703125},{"timestamp":1742402580000,"open":231.624,"high":231.634,"low":231.583,"close":231.584,"volume":44.04999923706055},{"timestamp":1742402640000,"open":231.583,"high":231.584,"low":231.563,"close":231.576,"volume":69.68000030517578},{"timestamp":1742402700000,"open":231.575,"high":231.594,"low":231.554,"close":231.564,"volume":50.2599983215332},{"timestamp":1742402760000,"open":231.563,"high":231.574,"low":231.544,"close":231.544,"volume":27.15999984741211},{"timestamp":1742402820000,"open":231.544,"high":231.564,"low":231.544,"close":231.546,"volume":50.83000183105469},{"timestamp":1742402880000,"open":231.546,"high":231.565,"low":231.544,"close":231.564,"volume":28.989999771118164},{"timestamp":1742402940000,"open":231.555,"high":231.574,"low":231.544,"close":231.544,"volume":44.2400016784668},{"timestamp":1742403000000,"open":231.542,"high":231.567,"low":231.54,"close":231.567,"volume":95.91000366210938},{"timestamp":1742403060000,"open":231.558,"high":231.619,"low":231.557,"close":231.605,"volume":148.72999572753906},{"timestamp":1742403120000,"open":231.603,"high":231.62,"low":231.602,"close":231.604,"volume":113.9800033569336},{"timestamp":1742403180000,"open":231.602,"high":231.611,"low":231.594,"close":231.601,"volume":100.08000183105469},{"timestamp":1742403240000,"open":231.601,"high":231.611,"low":231.594,"close":231.609,"volume":65.33000183105469},{"timestamp":1742403300000,"open":231.605,"high":231.605,"low":231.577,"close":231.584,"volume":102.86000061035156},{"timestamp":1742403360000,"open":231.588,"high":231.588,"low":231.571,"close":231.572,"volume":85.23999786376953},{"timestamp":1742403420000,"open":231.571,"high":231.575,"low":231.558,"close":231.562,"volume":126.48999786376953},{"timestamp":1742403480000,"open":231.557,"high":231.561,"low":231.537,"close":231.539,"volume":123.70999908447266},{"timestamp":1742403540000,"open":231.539,"high":231.562,"low":231.53,"close":231.538,"volume":176.52999877929688},{"timestamp":1742403600000,"open":231.536,"high":231.555,"low":231.515,"close":231.525,"volume":230.49000549316406},{"timestamp":1742403660000,"open":231.528,"high":231.587,"low":231.525,"close":231.582,"volume":218.1999969482422},{"timestamp":1742403720000,"open":231.578,"high":231.591,"low":231.568,"close":231.584,"volume":163.07000732421875},{"timestamp":1742403780000,"open":231.584,"high":231.608,"low":231.568,"close":231.603,"volume":135.91000366210938},{"timestamp":1742403840000,"open":231.599,"high":231.602,"low":231.581,"close":231.596,"volume":83.0999984741211},{"timestamp":1742403900000,"open":231.591,"high":231.609,"low":231.579,"close":231.601,"volume":180.8000030517578},{"timestamp":1742403960000,"open":231.598,"high":231.614,"low":231.594,"close":231.608,"volume":136.47999572753906},{"timestamp":1742404020000,"open":231.607,"high":231.616,"low":231.573,"close":231.586,"volume":131.07000732421875},{"timestamp":1742404080000,"open":231.586,"high":231.597,"low":231.554,"close":231.59,"volume":221.4600067138672},{"timestamp":1742404140000,"open":231.593,"high":231.629,"low":231.587,"close":231.603,"volume":225.58999633789062},{"timestamp":1742404200000,"open":231.603,"high":231.634,"low":231.598,"close":231.63,"volume":162.61000061035156},{"timestamp":1742404260000,"open":231.629,"high":231.668,"low":231.609,"close":231.662,"volume":219.6199951171875},{"timestamp":1742404320000,"open":231.663,"high":231.667,"low":231.523,"close":231.534,"volume":153.25999450683594},{"timestamp":1742404380000,"open":231.524,"high":231.544,"low":231.496,"close":231.534,"volume":48.2599983215332},{"timestamp":1742404440000,"open":231.533,"high":231.561,"low":231.522,"close":231.561,"volume":111.61000061035156},{"timestamp":1742404500000,"open":231.556,"high":231.578,"low":231.551,"close":231.565,"volume":109.80999755859375},{"timestamp":1742404560000,"open":231.567,"high":231.586,"low":231.563,"close":231.573,"volume":144.55999755859375},{"timestamp":1742404620000,"open":231.572,"high":231.574,"low":231.525,"close":231.554,"volume":161.24000549316406},{"timestamp":1742404680000,"open":231.551,"high":231.562,"low":231.501,"close":231.52,"volume":206.1699981689453},{"timestamp":1742404740000,"open":231.524,"high":231.545,"low":231.515,"close":231.54,"volume":169.5800018310547},{"timestamp":1742404800000,"open":231.547,"high":231.557,"low":231.535,"close":231.547,"volume":161.24000549316406},{"timestamp":1742404860000,"open":231.547,"high":231.548,"low":231.523,"close":231.548,"volume":165.82000732421875},{"timestamp":1742404920000,"open":231.547,"high":231.579,"low":231.544,"close":231.572,"volume":129.27000427246094},{"timestamp":1742404980000,"open":231.571,"high":231.591,"low":231.566,"close":231.584,"volume":116.76000213623047},{"timestamp":1742405040000,"open":231.586,"high":231.605,"low":231.569,"close":231.598,"volume":153.67999267578125},{"timestamp":1742405100000,"open":231.597,"high":231.644,"low":231.596,"close":231.627,"volume":172.0399932861328},{"timestamp":1742405160000,"open":231.629,"high":231.632,"low":231.584,"close":231.62,"volume":174.1999969482422},{"timestamp":1742405220000,"open":231.62,"high":231.627,"low":231.596,"close":231.623,"volume":166.8000030517578},{"timestamp":1742405280000,"open":231.626,"high":231.644,"low":231.62,"close":231.644,"volume":161.24000549316406},{"timestamp":1742405340000,"open":231.646,"high":231.647,"low":231.622,"close":231.641,"volume":140.38999938964844},{"timestamp":1742405400000,"open":231.645,"high":231.681,"low":231.637,"close":231.648,"volume":254.38999938964844},{"timestamp":1742405460000,"open":231.648,"high":231.713,"low":231.619,"close":231.697,"volume":211.14999389648438},{"timestamp":1742405520000,"open":231.697,"high":231.697,"low":231.633,"close":231.651,"volume":227.8000030517578},{"timestamp":1742405580000,"open":231.649,"high":231.706,"low":231.648,"close":231.664,"volume":264.2200012207031},{"timestamp":1742405640000,"open":231.664,"high":231.764,"low":231.655,"close":231.696,"volume":190.88999938964844},{"timestamp":1742405700000,"open":231.704,"high":231.744,"low":231.703,"close":231.734,"volume":75.69000244140625},{"timestamp":1742405760000,"open":231.736,"high":231.807,"low":231.731,"close":231.805,"volume":136.72000122070312},{"timestamp":1742405820000,"open":231.803,"high":231.824,"low":231.763,"close":231.783,"volume":176.77000427246094},{"timestamp":1742405880000,"open":231.781,"high":231.817,"low":231.76,"close":231.801,"volume":315.82000732421875},{"timestamp":1742405940000,"open":231.809,"high":231.809,"low":231.753,"close":231.77,"volume":256.0299987792969},{"timestamp":1742406000000,"open":231.784,"high":231.805,"low":231.763,"close":231.804,"volume":126.58999633789062},{"timestamp":1742406060000,"open":231.804,"high":231.804,"low":231.736,"close":231.743,"volume":133.11000061035156},{"timestamp":1742406120000,"open":231.751,"high":231.754,"low":231.707,"close":231.754,"volume":203.39999389648438},{"timestamp":1742406180000,"open":231.754,"high":231.754,"low":231.722,"close":231.734,"volume":129.77999877929688},{"timestamp":1742406240000,"open":231.735,"high":231.764,"low":231.7,"close":231.704,"volume":192.5800018310547},{"timestamp":1742406300000,"open":231.699,"high":231.721,"low":231.669,"close":231.674,"volume":214.97000122070312},{"timestamp":1742406360000,"open":231.674,"high":231.674,"low":231.614,"close":231.624,"volume":195.5500030517578},{"timestamp":1742406420000,"open":231.624,"high":231.691,"low":231.62,"close":231.671,"volume":209.19000244140625},{"timestamp":1742406480000,"open":231.671,"high":231.725,"low":231.668,"close":231.707,"volume":210.07000732421875},{"timestamp":1742406540000,"open":231.699,"high":231.739,"low":231.688,"close":231.715,"volume":267.69000244140625},{"timestamp":1742406600000,"open":231.726,"high":231.78,"low":231.699,"close":231.762,"volume":258.8999938964844},{"timestamp":1742406660000,"open":231.77,"high":231.811,"low":231.748,"close":231.811,"volume":188.10000610351562},{"timestamp":1742406720000,"open":231.811,"high":231.859,"low":231.773,"close":231.845,"volume":147.63999938964844},{"timestamp":1742406780000,"open":231.845,"high":231.92,"low":231.843,"close":231.91,"volume":173.75},{"timestamp":1742406840000,"open":231.907,"high":232.07,"low":231.875,"close":231.979,"volume":254.2899932861328},{"timestamp":1742406900000,"open":231.984,"high":231.995,"low":231.804,"close":231.809,"volume":195.9499969482422},{"timestamp":1742406960000,"open":231.796,"high":231.796,"low":231.672,"close":231.699,"volume":173.75},{"timestamp":1742407020000,"open":231.7,"high":231.702,"low":231.565,"close":231.575,"volume":105.08000183105469},{"timestamp":1742407080000,"open":231.564,"high":231.608,"low":231.549,"close":231.574,"volume":193.22999572753906},{"timestamp":1742407140000,"open":231.573,"high":231.634,"low":231.558,"close":231.631,"volume":246.58999633789062},{"timestamp":1742407200000,"open":231.594,"high":231.735,"low":231.263,"close":231.697,"volume":1088.449951171875},{"timestamp":1742407260000,"open":231.683,"high":231.728,"low":231.568,"close":231.609,"volume":481.3299865722656},{"timestamp":1742407320000,"open":231.602,"high":231.761,"low":231.577,"close":231.733,"volume":264.010009765625},{"timestamp":1742407380000,"open":231.739,"high":231.757,"low":231.706,"close":231.707,"volume":324.9800109863281},{"timestamp":1742407440000,"open":231.684,"high":231.701,"low":231.6,"close":231.654,"volume":133.9499969482422},{"timestamp":1742407500000,"open":231.627,"high":231.631,"low":231.495,"close":231.595,"volume":241.39999389648438},{"timestamp":1742407560000,"open":231.599,"high":231.711,"low":231.593,"close":231.643,"volume":396.7200012207031},{"timestamp":1742407620000,"open":231.641,"high":231.779,"low":231.641,"close":231.742,"volume":354.7099914550781},{"timestamp":1742407680000,"open":231.741,"high":231.78,"low":231.684,"close":231.699,"volume":153.6699981689453},{"timestamp":1742407740000,"open":231.703,"high":231.726,"low":231.536,"close":231.563,"volume":273.5400085449219},{"timestamp":1742407800000,"open":231.563,"high":231.605,"low":231.524,"close":231.559,"volume":337.7699890136719},{"timestamp":1742407860000,"open":231.56,"high":231.584,"low":231.526,"close":231.555,"volume":299.3599853515625},{"timestamp":1742407920000,"open":231.553,"high":231.606,"low":231.519,"close":231.583,"volume":279},{"timestamp":1742407980000,"open":231.584,"high":231.614,"low":231.555,"close":231.577,"volume":243.02999877929688},{"timestamp":1742408040000,"open":231.577,"high":231.645,"low":231.563,"close":231.635,"volume":326.75},{"timestamp":1742408100000,"open":231.63,"high":231.681,"low":231.63,"close":231.659,"volume":298.67999267578125},{"timestamp":1742408160000,"open":231.661,"high":231.663,"low":231.611,"close":231.625,"volume":311.3999938964844},{"timestamp":1742408220000,"open":231.623,"high":231.666,"low":231.623,"close":231.65,"volume":308.5299987792969},{"timestamp":1742408280000,"open":231.646,"high":231.675,"low":231.607,"close":231.644,"volume":255.52000427246094},{"timestamp":1742408340000,"open":231.643,"high":231.704,"low":231.643,"close":231.683,"volume":184.1699981689453},{"timestamp":1742408400000,"open":231.685,"high":231.743,"low":231.654,"close":231.738,"volume":191.1199951171875},{"timestamp":1742408460000,"open":231.738,"high":231.772,"low":231.723,"close":231.759,"volume":234.07000732421875},{"timestamp":1742408520000,"open":231.774,"high":231.794,"low":231.714,"close":231.744,"volume":210.49000549316406},{"timestamp":1742408580000,"open":231.744,"high":231.754,"low":231.703,"close":231.717,"volume":226.86000061035156},{"timestamp":1742408640000,"open":231.719,"high":231.784,"low":231.664,"close":231.763,"volume":281.510009765625},{"timestamp":1742408700000,"open":231.764,"high":231.775,"low":231.694,"close":231.723,"volume":323.4599914550781},{"timestamp":1742408760000,"open":231.723,"high":231.784,"low":231.694,"close":231.767,"volume":270.2300109863281},{"timestamp":1742408820000,"open":231.775,"high":231.814,"low":231.684,"close":231.713,"volume":301.44000244140625},{"timestamp":1742408880000,"open":231.714,"high":231.72,"low":231.685,"close":231.696,"volume":275.05999755859375},{"timestamp":1742408940000,"open":231.696,"high":231.713,"low":231.692,"close":231.711,"volume":263.4800109863281},{"timestamp":1742409000000,"open":231.707,"high":231.746,"low":231.704,"close":231.743,"volume":252.27000427246094},{"timestamp":1742409060000,"open":231.744,"high":231.78,"low":231.731,"close":231.763,"volume":349.9599914550781},{"timestamp":1742409120000,"open":231.759,"high":231.788,"low":231.717,"close":231.737,"volume":405.9599914550781},{"timestamp":1742409180000,"open":231.744,"high":231.766,"low":231.716,"close":231.721,"volume":378.0799865722656},{"timestamp":1742409240000,"open":231.718,"high":231.728,"low":231.696,"close":231.708,"volume":375.29998779296875},{"timestamp":1742409300000,"open":231.709,"high":231.721,"low":231.62,"close":231.639,"volume":334.8699951171875},{"timestamp":1742409360000,"open":231.64,"high":231.836,"low":231.632,"close":231.819,"volume":363.8800048828125},{"timestamp":1742409420000,"open":231.819,"high":231.847,"low":231.772,"close":231.836,"volume":112.13999938964844},{"timestamp":1742409480000,"open":231.814,"high":231.827,"low":231.73,"close":231.794,"volume":212.82000732421875},{"timestamp":1742409540000,"open":231.796,"high":231.8,"low":231.725,"close":231.743,"volume":140.4499969482422},{"timestamp":1742409600000,"open":231.744,"high":231.784,"low":231.673,"close":231.728,"volume":192.72000122070312},{"timestamp":1742409660000,"open":231.731,"high":231.8,"low":231.693,"close":231.701,"volume":176.89999389648438},{"timestamp":1742409720000,"open":231.697,"high":231.83,"low":231.645,"close":231.723,"volume":276.95001220703125},{"timestamp":1742409780000,"open":231.725,"high":231.813,"low":231.663,"close":231.799,"volume":165.16000366210938},{"timestamp":1742409840000,"open":231.802,"high":231.848,"low":231.787,"close":231.828,"volume":99.87999725341797},{"timestamp":1742409900000,"open":231.829,"high":231.87,"low":231.779,"close":231.836,"volume":105.19999694824219},{"timestamp":1742409960000,"open":231.839,"high":231.847,"low":231.791,"close":231.834,"volume":87.7300033569336},{"timestamp":1742410020000,"open":231.834,"high":231.893,"low":231.8,"close":231.814,"volume":143.89999389648438},{"timestamp":1742410080000,"open":231.813,"high":231.864,"low":231.795,"close":231.823,"volume":116.08999633789062},{"timestamp":1742410140000,"open":231.824,"high":231.894,"low":231.746,"close":231.804,"volume":113.83000183105469},{"timestamp":1742410200000,"open":231.804,"high":231.874,"low":231.783,"close":231.806,"volume":105.44999694824219},{"timestamp":1742410260000,"open":231.816,"high":231.91,"low":231.794,"close":231.854,"volume":115.81999969482422},{"timestamp":1742410320000,"open":231.857,"high":231.888,"low":231.824,"close":231.844,"volume":211.19000244140625},{"timestamp":1742410380000,"open":231.843,"high":231.967,"low":231.826,"close":231.939,"volume":153.91000366210938},{"timestamp":1742410440000,"open":231.946,"high":232.094,"low":231.933,"close":232.01,"volume":173.77000427246094},{"timestamp":1742410500000,"open":232.009,"high":232.03,"low":231.938,"close":231.938,"volume":168.25},{"timestamp":1742410560000,"open":231.94,"high":231.946,"low":231.833,"close":231.834,"volume":114.18000030517578},{"timestamp":1742410620000,"open":231.835,"high":231.914,"low":231.826,"close":231.853,"volume":125.54000091552734},{"timestamp":1742410680000,"open":231.853,"high":231.963,"low":231.846,"close":231.864,"volume":177.8000030517578},{"timestamp":1742410740000,"open":231.864,"high":231.934,"low":231.847,"close":231.916,"volume":179.27000427246094},{"timestamp":1742410800000,"open":231.894,"high":231.934,"low":231.869,"close":231.92,"volume":259.6600036621094},{"timestamp":1742410860000,"open":231.921,"high":231.951,"low":231.904,"close":231.924,"volume":197.67999267578125},{"timestamp":1742410920000,"open":231.923,"high":231.952,"low":231.905,"close":231.905,"volume":252.52000427246094},{"timestamp":1742410980000,"open":231.905,"high":231.954,"low":231.886,"close":231.886,"volume":155.4600067138672},{"timestamp":1742411040000,"open":231.883,"high":231.896,"low":231.873,"close":231.892,"volume":146.1699981689453},{"timestamp":1742411100000,"open":231.893,"high":231.964,"low":231.884,"close":231.944,"volume":219.6699981689453},{"timestamp":1742411160000,"open":231.948,"high":231.949,"low":231.914,"close":231.935,"volume":205.69000244140625},{"timestamp":1742411220000,"open":231.936,"high":231.957,"low":231.927,"close":231.931,"volume":180.88999938964844},{"timestamp":1742411280000,"open":231.93,"high":231.988,"low":231.928,"close":231.956,"volume":131.14999389648438},{"timestamp":1742411340000,"open":231.956,"high":231.984,"low":231.953,"close":231.961,"volume":130.42999267578125},{"timestamp":1742411400000,"open":231.955,"high":231.966,"low":231.854,"close":231.854,"volume":146.2899932861328},{"timestamp":1742411460000,"open":231.854,"high":231.962,"low":231.854,"close":231.946,"volume":341.79998779296875},{"timestamp":1742411520000,"open":231.947,"high":231.974,"low":231.894,"close":231.914,"volume":196.3000030517578},{"timestamp":1742411580000,"open":231.914,"high":231.914,"low":231.866,"close":231.885,"volume":59.63999938964844},{"timestamp":1742411640000,"open":231.886,"high":231.942,"low":231.884,"close":231.931,"volume":220.80999755859375},{"timestamp":1742411700000,"open":231.934,"high":231.974,"low":231.884,"close":231.901,"volume":220.17999267578125},{"timestamp":1742411760000,"open":231.902,"high":232.014,"low":231.902,"close":231.981,"volume":275.6700134277344},{"timestamp":1742411820000,"open":231.982,"high":232.037,"low":231.973,"close":232.027,"volume":232.30999755859375},{"timestamp":1742411880000,"open":232.027,"high":232.054,"low":231.973,"close":232.004,"volume":143.60000610351562},{"timestamp":1742411940000,"open":232.004,"high":232.024,"low":231.963,"close":231.963,"volume":133.17999267578125},{"timestamp":1742412000000,"open":231.964,"high":231.964,"low":231.904,"close":231.924,"volume":122.95999908447266},{"timestamp":1742412060000,"open":231.924,"high":231.934,"low":231.873,"close":231.894,"volume":131.0500030517578},{"timestamp":1742412120000,"open":231.9,"high":231.954,"low":231.895,"close":231.944,"volume":181.38999938964844},{"timestamp":1742412180000,"open":231.944,"high":231.974,"low":231.917,"close":231.947,"volume":223.66000366210938},{"timestamp":1742412240000,"open":231.948,"high":231.994,"low":231.933,"close":231.984,"volume":138.1300048828125},{"timestamp":1742412300000,"open":231.984,"high":232.014,"low":231.938,"close":231.958,"volume":196.52000427246094},{"timestamp":1742412360000,"open":231.957,"high":231.974,"low":231.94,"close":231.944,"volume":199.92999267578125},{"timestamp":1742412420000,"open":231.944,"high":231.954,"low":231.869,"close":231.873,"volume":160.6699981689453},{"timestamp":1742412480000,"open":231.877,"high":231.917,"low":231.861,"close":231.866,"volume":290.260009765625},{"timestamp":1742412540000,"open":231.864,"high":231.89,"low":231.857,"close":231.886,"volume":165.6300048828125},{"timestamp":1742412600000,"open":231.877,"high":231.953,"low":231.877,"close":231.944,"volume":108.9000015258789},{"timestamp":1742412660000,"open":231.944,"high":232.024,"low":231.944,"close":231.984,"volume":249.82000732421875},{"timestamp":1742412720000,"open":231.984,"high":231.997,"low":231.914,"close":231.922,"volume":198.8699951171875},{"timestamp":1742412780000,"open":231.923,"high":231.947,"low":231.898,"close":231.901,"volume":211.14999389648438},{"timestamp":1742412840000,"open":231.902,"high":231.917,"low":231.858,"close":231.884,"volume":220.97999572753906},{"timestamp":1742412900000,"open":231.887,"high":231.893,"low":231.858,"close":231.863,"volume":239.92999267578125},{"timestamp":1742412960000,"open":231.861,"high":231.954,"low":231.861,"close":231.944,"volume":128},{"timestamp":1742413020000,"open":231.944,"high":231.954,"low":231.905,"close":231.908,"volume":121.41000366210938},{"timestamp":1742413080000,"open":231.911,"high":231.977,"low":231.902,"close":231.964,"volume":219.91000366210938},{"timestamp":1742413140000,"open":231.958,"high":231.984,"low":231.953,"close":231.978,"volume":268.489990234375},{"timestamp":1742413200000,"open":231.978,"high":232.013,"low":231.968,"close":231.997,"volume":230.1699981689453},{"timestamp":1742413260000,"open":232.001,"high":232.048,"low":231.999,"close":232.029,"volume":263.4599914550781},{"timestamp":1742413320000,"open":232.036,"high":232.056,"low":231.996,"close":232.004,"volume":374.8999938964844},{"timestamp":1742413380000,"open":232.001,"high":232.034,"low":231.994,"close":232.024,"volume":214.16000366210938},{"timestamp":1742413440000,"open":232.019,"high":232.102,"low":232.019,"close":232.047,"volume":356.6199951171875},{"timestamp":1742413500000,"open":232.044,"high":232.091,"low":231.993,"close":232.001,"volume":205.22999572753906},{"timestamp":1742413560000,"open":231.996,"high":232.065,"low":231.993,"close":232.006,"volume":224.5399932861328},{"timestamp":1742413620000,"open":232.005,"high":232.096,"low":232.005,"close":232.054,"volume":205.47999572753906},{"timestamp":1742413680000,"open":232.052,"high":232.083,"low":232.021,"close":232.021,"volume":306.57000732421875},{"timestamp":1742413740000,"open":232.031,"high":232.057,"low":231.989,"close":231.997,"volume":293.0299987792969},{"timestamp":1742413800000,"open":231.997,"high":232.02,"low":231.934,"close":231.968,"volume":245.6999969482422},{"timestamp":1742413860000,"open":231.967,"high":231.979,"low":231.908,"close":231.944,"volume":404.7799987792969},{"timestamp":1742413920000,"open":231.946,"high":231.991,"low":231.929,"close":231.97,"volume":385.3500061035156},{"timestamp":1742413980000,"open":231.958,"high":232.01,"low":231.939,"close":231.991,"volume":330.6300048828125},{"timestamp":1742414040000,"open":231.992,"high":232.041,"low":231.973,"close":231.978,"volume":339.6099853515625},{"timestamp":1742414100000,"open":231.975,"high":232.009,"low":231.962,"close":231.975,"volume":303},{"timestamp":1742414160000,"open":231.97,"high":231.99,"low":231.945,"close":231.976,"volume":298.94000244140625},{"timestamp":1742414220000,"open":231.977,"high":231.999,"low":231.934,"close":231.942,"volume":326.1000061035156},{"timestamp":1742414280000,"open":231.936,"high":231.994,"low":231.932,"close":231.983,"volume":305.6499938964844},{"timestamp":1742414340000,"open":231.995,"high":231.995,"low":231.914,"close":231.954,"volume":314.55999755859375},{"timestamp":1742414400000,"open":231.953,"high":231.994,"low":231.924,"close":231.965,"volume":114.75},{"timestamp":1742414460000,"open":231.974,"high":231.994,"low":231.957,"close":231.977,"volume":187.0500030517578},{"timestamp":1742414520000,"open":231.979,"high":232.061,"low":231.968,"close":231.992,"volume":300.9100036621094},{"timestamp":1742414580000,"open":231.998,"high":232.032,"low":231.981,"close":232.014,"volume":375.1099853515625},{"timestamp":1742414640000,"open":232.031,"high":232.041,"low":231.99,"close":231.998,"volume":325.55999755859375},{"timestamp":1742414700000,"open":231.996,"high":232.02,"low":231.964,"close":231.992,"volume":385.8299865722656},{"timestamp":1742414760000,"open":231.983,"high":232.034,"low":231.974,"close":232.012,"volume":336.9700012207031},{"timestamp":1742414820000,"open":231.997,"high":232.065,"low":231.992,"close":232.033,"volume":185.08999633789062},{"timestamp":1742414880000,"open":232.034,"high":232.049,"low":232.011,"close":232.039,"volume":76.91000366210938},{"timestamp":1742414940000,"open":232.03,"high":232.065,"low":232.023,"close":232.038,"volume":95.98999786376953},{"timestamp":1742415000000,"open":232.046,"high":232.049,"low":232,"close":232.007,"volume":46.029998779296875},{"timestamp":1742415060000,"open":232.007,"high":232.214,"low":231.974,"close":232.008,"volume":120.66999816894531},{"timestamp":1742415120000,"open":232.011,"high":232.086,"low":232.008,"close":232.049,"volume":123.20999908447266},{"timestamp":1742415180000,"open":232.049,"high":232.107,"low":232.014,"close":232.077,"volume":103.0199966430664},{"timestamp":1742415240000,"open":232.089,"high":232.123,"low":232.045,"close":232.065,"volume":118.94999694824219},{"timestamp":1742415300000,"open":232.066,"high":232.13,"low":232.053,"close":232.087,"volume":52.75},{"timestamp":1742415360000,"open":232.088,"high":232.138,"low":232.029,"close":232.032,"volume":72.48999786376953},{"timestamp":1742415420000,"open":232.037,"high":232.086,"low":232.01,"close":232.028,"volume":72.18000030517578},{"timestamp":1742415480000,"open":232.013,"high":232.047,"low":232.001,"close":232.034,"volume":96.55000305175781},{"timestamp":1742415540000,"open":232.04,"high":232.147,"low":232.037,"close":232.084,"volume":206.4499969482422},{"timestamp":1742415600000,"open":232.122,"high":232.159,"low":232.073,"close":232.086,"volume":328.6099853515625},{"timestamp":1742415660000,"open":232.143,"high":232.146,"low":232.076,"close":232.099,"volume":241.6699981689453},{"timestamp":1742415720000,"open":232.097,"high":232.119,"low":232.073,"close":232.083,"volume":187.52000427246094},{"timestamp":1742415780000,"open":232.087,"high":232.089,"low":232.035,"close":232.041,"volume":155.1300048828125},{"timestamp":1742415840000,"open":232.04,"high":232.075,"low":232.027,"close":232.043,"volume":230.30999755859375},{"timestamp":1742415900000,"open":232.05,"high":232.063,"low":232.026,"close":232.045,"volume":166.1300048828125},{"timestamp":1742415960000,"open":232.047,"high":232.066,"low":232.021,"close":232.042,"volume":279.70001220703125},{"timestamp":1742416020000,"open":232.037,"high":232.083,"low":232.026,"close":232.057,"volume":283.67999267578125},{"timestamp":1742416080000,"open":232.081,"high":232.1,"low":232.037,"close":232.09,"volume":382.7900085449219},{"timestamp":1742416140000,"open":232.1,"high":232.115,"low":232.066,"close":232.085,"volume":375.25},{"timestamp":1742416200000,"open":232.092,"high":232.115,"low":232.069,"close":232.076,"volume":334.0799865722656},{"timestamp":1742416260000,"open":232.1,"high":232.123,"low":232.06,"close":232.11,"volume":385.57000732421875},{"timestamp":1742416320000,"open":232.09,"high":232.134,"low":232.076,"close":232.122,"volume":389.57000732421875},{"timestamp":1742416380000,"open":232.122,"high":232.144,"low":232.081,"close":232.114,"volume":250.0500030517578},{"timestamp":1742416440000,"open":232.108,"high":232.162,"low":232.104,"close":232.113,"volume":230.58999633789062},{"timestamp":1742416500000,"open":232.133,"high":232.161,"low":232.056,"close":232.092,"volume":356.45001220703125},{"timestamp":1742416560000,"open":232.07,"high":232.14,"low":232.069,"close":232.1,"volume":332.05999755859375},{"timestamp":1742416620000,"open":232.111,"high":232.133,"low":232.076,"close":232.104,"volume":364.489990234375},{"timestamp":1742416680000,"open":232.125,"high":232.131,"low":232.08,"close":232.097,"volume":302.8699951171875},{"timestamp":1742416740000,"open":232.096,"high":232.122,"low":232.083,"close":232.087,"volume":103.2300033569336},{"timestamp":1742416800000,"open":232.085,"high":232.101,"low":232.069,"close":232.082,"volume":208.41000366210938},{"timestamp":1742416860000,"open":232.076,"high":232.108,"low":232.055,"close":232.074,"volume":171.85000610351562},{"timestamp":1742416920000,"open":232.092,"high":232.148,"low":232.074,"close":232.144,"volume":207.3300018310547},{"timestamp":1742416980000,"open":232.144,"high":232.156,"low":232.115,"close":232.147,"volume":104.88999938964844},{"timestamp":1742417040000,"open":232.148,"high":232.154,"low":232.135,"close":232.15,"volume":118.12999725341797},{"timestamp":1742417100000,"open":232.144,"high":232.158,"low":232.142,"close":232.15,"volume":56.5},{"timestamp":1742417160000,"open":232.151,"high":232.165,"low":232.136,"close":232.152,"volume":119.54000091552734},{"timestamp":1742417220000,"open":232.152,"high":232.152,"low":232.138,"close":232.142,"volume":34.75},{"timestamp":1742417280000,"open":232.128,"high":232.172,"low":232.103,"close":232.145,"volume":64.3499984741211},{"timestamp":1742417340000,"open":232.14,"high":232.189,"low":232.14,"close":232.16,"volume":109.80999755859375},{"timestamp":1742417400000,"open":232.124,"high":232.175,"low":232.124,"close":232.155,"volume":126.94000244140625},{"timestamp":1742417460000,"open":232.161,"high":232.175,"low":232.152,"close":232.153,"volume":133.44000244140625},{"timestamp":1742417520000,"open":232.154,"high":232.159,"low":232.146,"close":232.154,"volume":77.83999633789062},{"timestamp":1742417580000,"open":232.15,"high":232.182,"low":232.147,"close":232.167,"volume":218.22999572753906},{"timestamp":1742417640000,"open":232.163,"high":232.179,"low":232.149,"close":232.162,"volume":115.37000274658203},{"timestamp":1742417700000,"open":232.16,"high":232.167,"low":232.145,"close":232.149,"volume":108.41999816894531},{"timestamp":1742417760000,"open":232.147,"high":232.204,"low":232.147,"close":232.199,"volume":136.22000122070312},{"timestamp":1742417820000,"open":232.197,"high":232.197,"low":232.156,"close":232.186,"volume":127.87999725341797},{"timestamp":1742417880000,"open":232.186,"high":232.186,"low":232.1,"close":232.126,"volume":115.37000274658203},{"timestamp":1742417940000,"open":232.127,"high":232.142,"low":231.974,"close":231.974,"volume":347.8900146484375},{"timestamp":1742418000000,"open":231.864,"high":231.884,"low":231.863,"close":231.863,"volume":1.7999999523162842},{"timestamp":1742418060000,"open":231.853,"high":231.853,"low":231.853,"close":231.853,"volume":0.6000000238418579},{"timestamp":1742418240000,"open":231.864,"high":231.864,"low":231.853,"close":231.864,"volume":1.7999999523162842},{"timestamp":1742418300000,"open":231.883,"high":231.884,"low":231.814,"close":231.814,"volume":4.800000190734863},{"timestamp":1742418360000,"open":231.854,"high":231.854,"low":231.684,"close":231.684,"volume":4.199999809265137},{"timestamp":1742418420000,"open":231.684,"high":231.684,"low":231.684,"close":231.684,"volume":1.2000000476837158},{"timestamp":1742418480000,"open":231.673,"high":231.673,"low":231.673,"close":231.673,"volume":0.6000000238418579},{"timestamp":1742418540000,"open":231.674,"high":231.674,"low":231.664,"close":231.673,"volume":1.7999999523162842},{"timestamp":1742418600000,"open":231.834,"high":231.834,"low":231.824,"close":231.824,"volume":4.800000190734863},{"timestamp":1742418660000,"open":231.814,"high":231.853,"low":231.814,"close":231.844,"volume":3.5999999046325684},{"timestamp":1742418720000,"open":231.823,"high":231.823,"low":231.823,"close":231.823,"volume":0.6000000238418579},{"timestamp":1742418780000,"open":231.814,"high":231.824,"low":231.814,"close":231.824,"volume":1.2000000476837158},{"timestamp":1742418840000,"open":231.804,"high":231.823,"low":231.794,"close":231.794,"volume":1.7999999523162842},{"timestamp":1742418900000,"open":231.824,"high":231.834,"low":231.804,"close":231.823,"volume":6},{"timestamp":1742419080000,"open":231.823,"high":231.823,"low":231.823,"close":231.823,"volume":0.6000000238418579},{"timestamp":1742419140000,"open":231.823,"high":231.853,"low":231.823,"close":231.853,"volume":3.5999999046325684},{"timestamp":1742419200000,"open":231.853,"high":231.853,"low":231.823,"close":231.823,"volume":1.7999999523162842},{"timestamp":1742419260000,"open":231.804,"high":231.854,"low":231.804,"close":231.854,"volume":4.800000190734863},{"timestamp":1742419320000,"open":231.843,"high":231.853,"low":231.824,"close":231.824,"volume":4.800000190734863},{"timestamp":1742419440000,"open":231.814,"high":231.854,"low":231.813,"close":231.854,"volume":2.4000000953674316},{"timestamp":1742419500000,"open":231.854,"high":231.854,"low":231.823,"close":231.823,"volume":4.800000190734863},{"timestamp":1742419560000,"open":231.834,"high":231.844,"low":231.823,"close":231.823,"volume":3},{"timestamp":1742419620000,"open":231.824,"high":231.874,"low":231.823,"close":231.823,"volume":5.400000095367432},{"timestamp":1742419680000,"open":231.834,"high":231.874,"low":231.823,"close":231.834,"volume":6},{"timestamp":1742419740000,"open":231.874,"high":231.874,"low":231.833,"close":231.834,"volume":8.399999618530273},{"timestamp":1742419800000,"open":231.824,"high":231.834,"low":231.813,"close":231.814,"volume":3},{"timestamp":1742419860000,"open":231.794,"high":231.794,"low":231.744,"close":231.744,"volume":8.399999618530273},{"timestamp":1742419920000,"open":231.803,"high":231.803,"low":231.744,"close":231.774,"volume":4.800000190734863},{"timestamp":1742419980000,"open":231.774,"high":231.824,"low":231.774,"close":231.794,"volume":4.800000190734863},{"timestamp":1742420040000,"open":231.824,"high":231.824,"low":231.824,"close":231.824,"volume":0.6000000238418579},{"timestamp":1742420100000,"open":231.824,"high":231.824,"low":231.813,"close":231.823,"volume":2.4000000953674316},{"timestamp":1742420160000,"open":231.813,"high":231.824,"low":231.813,"close":231.813,"volume":3},{"timestamp":1742420220000,"open":231.823,"high":231.824,"low":231.803,"close":231.803,"volume":4.199999809265137},{"timestamp":1742420280000,"open":231.814,"high":231.824,"low":231.803,"close":231.804,"volume":6},{"timestamp":1742420340000,"open":231.813,"high":231.834,"low":231.804,"close":231.834,"volume":6.599999904632568},{"timestamp":1742420400000,"open":231.834,"high":231.843,"low":231.814,"close":231.824,"volume":6.599999904632568},{"timestamp":1742420460000,"open":231.814,"high":231.823,"low":231.804,"close":231.823,"volume":3.5999999046325684},{"timestamp":1742420520000,"open":231.823,"high":231.823,"low":231.814,"close":231.823,"volume":1.7999999523162842},{"timestamp":1742420580000,"open":231.823,"high":231.824,"low":231.813,"close":231.824,"volume":4.199999809265137},{"timestamp":1742420640000,"open":231.823,"high":231.824,"low":231.813,"close":231.813,"volume":4.199999809265137},{"timestamp":1742420700000,"open":231.814,"high":231.824,"low":231.783,"close":231.803,"volume":10.199999809265137},{"timestamp":1742420760000,"open":231.844,"high":231.884,"low":231.824,"close":231.884,"volume":4.800000190734863},{"timestamp":1742420820000,"open":231.883,"high":231.904,"low":231.843,"close":231.904,"volume":8.399999618530273},{"timestamp":1742420880000,"open":231.923,"high":231.934,"low":231.894,"close":231.924,"volume":7.800000190734863},{"timestamp":1742420940000,"open":231.924,"high":231.934,"low":231.874,"close":231.924,"volume":10.800000190734863},{"timestamp":1742421000000,"open":231.933,"high":231.934,"low":231.884,"close":231.893,"volume":7.199999809265137},{"timestamp":1742421060000,"open":231.893,"high":231.894,"low":231.844,"close":231.844,"volume":9.25},{"timestamp":1742421120000,"open":231.883,"high":231.884,"low":231.844,"close":231.884,"volume":7.739999771118164},{"timestamp":1742421180000,"open":231.874,"high":231.884,"low":231.844,"close":231.854,"volume":8.380000114440918},{"timestamp":1742421240000,"open":231.864,"high":231.873,"low":231.844,"close":231.854,"volume":6},{"timestamp":1742421300000,"open":231.854,"high":231.854,"low":231.793,"close":231.833,"volume":6},{"timestamp":1742421360000,"open":231.814,"high":231.843,"low":231.793,"close":231.843,"volume":10.779999732971191},{"timestamp":1742421420000,"open":231.854,"high":231.854,"low":231.804,"close":231.814,"volume":14.399999618530273},{"timestamp":1742421480000,"open":231.823,"high":231.824,"low":231.803,"close":231.803,"volume":6.829999923706055},{"timestamp":1742421540000,"open":231.833,"high":232.184,"low":231.803,"close":232.184,"volume":7.78000020980835},{"timestamp":1742421600000,"open":232.174,"high":232.234,"low":231.753,"close":231.834,"volume":26.399999618530273},{"timestamp":1742421660000,"open":231.834,"high":231.934,"low":231.834,"close":231.934,"volume":14.380000114440918},{"timestamp":1742421720000,"open":231.924,"high":231.924,"low":231.894,"close":231.894,"volume":8.399999618530273},{"timestamp":1742421780000,"open":231.913,"high":231.913,"low":231.874,"close":231.874,"volume":7.800000190734863},{"timestamp":1742421840000,"open":231.883,"high":231.894,"low":231.874,"close":231.894,"volume":5.400000095367432},{"timestamp":1742421900000,"open":231.864,"high":231.904,"low":231.864,"close":231.904,"volume":14.399999618530273},{"timestamp":1742421960000,"open":231.904,"high":231.944,"low":231.893,"close":231.944,"volume":7.199999809265137},{"timestamp":1742422020000,"open":231.933,"high":231.943,"low":231.914,"close":231.924,"volume":9},{"timestamp":1742422080000,"open":231.934,"high":231.944,"low":231.903,"close":231.903,"volume":4.800000190734863},{"timestamp":1742422140000,"open":231.904,"high":231.934,"low":231.904,"close":231.913,"volume":3},{"timestamp":1742422200000,"open":231.924,"high":231.934,"low":231.914,"close":231.914,"volume":6},{"timestamp":1742422260000,"open":231.913,"high":231.954,"low":231.913,"close":231.943,"volume":15},{"timestamp":1742422320000,"open":231.933,"high":232.003,"low":231.914,"close":232.003,"volume":13.800000190734863},{"timestamp":1742422380000,"open":231.993,"high":232.013,"low":231.964,"close":231.964,"volume":5.400000095367432},{"timestamp":1742422440000,"open":231.964,"high":231.983,"low":231.964,"close":231.974,"volume":3.5999999046325684},{"timestamp":1742422500000,"open":231.974,"high":231.984,"low":231.913,"close":231.914,"volume":12.600000381469727},{"timestamp":1742422560000,"open":231.914,"high":231.914,"low":231.894,"close":231.904,"volume":7.199999809265137},{"timestamp":1742422620000,"open":231.904,"high":231.934,"low":231.904,"close":231.904,"volume":7.199999809265137},{"timestamp":1742422680000,"open":231.923,"high":231.954,"low":231.913,"close":231.954,"volume":9.600000381469727},{"timestamp":1742422740000,"open":231.964,"high":231.974,"low":231.933,"close":231.944,"volume":7.78000020980835},{"timestamp":1742422800000,"open":231.963,"high":231.994,"low":231.934,"close":231.963,"volume":15.600000381469727},{"timestamp":1742422860000,"open":231.964,"high":231.974,"low":231.834,"close":231.944,"volume":18.600000381469727},{"timestamp":1742422920000,"open":231.954,"high":231.954,"low":231.933,"close":231.953,"volume":16.200000762939453},{"timestamp":1742422980000,"open":231.954,"high":231.954,"low":231.933,"close":231.944,"volume":11.399999618530273},{"timestamp":1742423040000,"open":231.933,"high":231.974,"low":231.854,"close":231.944,"volume":15},{"timestamp":1742423100000,"open":231.943,"high":232.004,"low":231.943,"close":231.973,"volume":16.200000762939453},{"timestamp":1742423160000,"open":231.973,"high":231.983,"low":231.964,"close":231.974,"volume":13.199999809265137},{"timestamp":1742423220000,"open":231.974,"high":231.974,"low":231.943,"close":231.943,"volume":12.600000381469727},{"timestamp":1742423280000,"open":231.954,"high":231.954,"low":231.913,"close":231.914,"volume":12.600000381469727},{"timestamp":1742423340000,"open":231.924,"high":231.924,"low":231.903,"close":231.914,"volume":15.289999961853027},{"timestamp":1742423400000,"open":231.913,"high":231.923,"low":231.864,"close":231.864,"volume":15.600000381469727},{"timestamp":1742423460000,"open":231.873,"high":231.914,"low":231.844,"close":231.894,"volume":24},{"timestamp":1742423520000,"open":231.914,"high":231.914,"low":231.884,"close":231.904,"volume":17.399999618530273},{"timestamp":1742423580000,"open":231.894,"high":231.914,"low":231.893,"close":231.894,"volume":16.200000762939453},{"timestamp":1742423640000,"open":231.904,"high":231.943,"low":231.894,"close":231.934,"volume":10.199999809265137},{"timestamp":1742423700000,"open":231.924,"high":231.934,"low":231.914,"close":231.914,"volume":4.199999809265137},{"timestamp":1742423760000,"open":231.914,"high":231.914,"low":231.883,"close":231.894,"volume":11.399999618530273},{"timestamp":1742423820000,"open":231.903,"high":231.914,"low":231.894,"close":231.894,"volume":7.199999809265137},{"timestamp":1742423880000,"open":231.904,"high":231.904,"low":231.884,"close":231.894,"volume":12},{"timestamp":1742423940000,"open":231.904,"high":231.904,"low":231.884,"close":231.903,"volume":10.199999809265137},{"timestamp":1742424000000,"open":231.904,"high":231.924,"low":231.883,"close":231.884,"volume":13.800000190734863},{"timestamp":1742424060000,"open":231.893,"high":231.903,"low":231.883,"close":231.884,"volume":9.600000381469727},{"timestamp":1742424120000,"open":231.894,"high":231.894,"low":231.864,"close":231.894,"volume":9.600000381469727},{"timestamp":1742424180000,"open":231.904,"high":231.904,"low":231.874,"close":231.884,"volume":6},{"timestamp":1742424240000,"open":231.894,"high":231.894,"low":231.873,"close":231.873,"volume":5.400000095367432},{"timestamp":1742424300000,"open":231.874,"high":231.904,"low":231.874,"close":231.904,"volume":7.199999809265137},{"timestamp":1742424360000,"open":231.904,"high":231.914,"low":231.893,"close":231.914,"volume":4.199999809265137},{"timestamp":1742424420000,"open":231.904,"high":231.954,"low":231.903,"close":231.953,"volume":9.600000381469727},{"timestamp":1742424480000,"open":231.943,"high":231.953,"low":231.923,"close":231.934,"volume":5.400000095367432},{"timestamp":1742424540000,"open":231.933,"high":231.934,"low":231.914,"close":231.924,"volume":7.199999809265137},{"timestamp":1742424600000,"open":231.924,"high":231.934,"low":231.913,"close":231.913,"volume":8.399999618530273},{"timestamp":1742424660000,"open":231.923,"high":231.934,"low":231.894,"close":231.894,"volume":13.199999809265137},{"timestamp":1742424720000,"open":231.914,"high":231.914,"low":231.884,"close":231.884,"volume":12.600000381469727},{"timestamp":1742424780000,"open":231.894,"high":231.923,"low":231.893,"close":231.914,"volume":4.800000190734863},{"timestamp":1742424840000,"open":231.903,"high":231.914,"low":231.903,"close":231.904,"volume":9.600000381469727},{"timestamp":1742424900000,"open":231.904,"high":231.954,"low":231.903,"close":231.944,"volume":8.399999618530273},{"timestamp":1742424960000,"open":231.953,"high":231.954,"low":231.894,"close":231.904,"volume":6.599999904632568},{"timestamp":1742425020000,"open":231.894,"high":231.894,"low":231.883,"close":231.893,"volume":7.800000190734863},{"timestamp":1742425080000,"open":231.883,"high":231.884,"low":231.843,"close":231.844,"volume":9.600000381469727},{"timestamp":1742425140000,"open":231.843,"high":231.844,"low":231.824,"close":231.834,"volume":13.199999809265137},{"timestamp":1742425200000,"open":231.854,"high":231.854,"low":231.684,"close":231.754,"volume":49.470001220703125},{"timestamp":1742425260000,"open":231.754,"high":231.794,"low":231.744,"close":231.784,"volume":42.5},{"timestamp":1742425320000,"open":231.764,"high":231.804,"low":231.734,"close":231.754,"volume":51.459999084472656},{"timestamp":1742425380000,"open":231.694,"high":231.704,"low":231.664,"close":231.683,"volume":62.29999923706055},{"timestamp":1742425440000,"open":231.683,"high":231.704,"low":231.663,"close":231.674,"volume":69.5},{"timestamp":1742425500000,"open":231.664,"high":231.684,"low":231.654,"close":231.654,"volume":22.489999771118164},{"timestamp":1742425560000,"open":231.633,"high":231.694,"low":231.633,"close":231.684,"volume":56.380001068115234},{"timestamp":1742425620000,"open":231.693,"high":231.824,"low":231.673,"close":231.814,"volume":33},{"timestamp":1742425680000,"open":231.823,"high":231.834,"low":231.704,"close":231.713,"volume":34.18000030517578},{"timestamp":1742425740000,"open":231.713,"high":231.714,"low":231.693,"close":231.704,"volume":31.450000762939453},{"timestamp":1742425800000,"open":231.713,"high":231.744,"low":231.703,"close":231.704,"volume":35.689998626708984},{"timestamp":1742425860000,"open":231.704,"high":231.724,"low":231.703,"close":231.714,"volume":56.97999954223633},{"timestamp":1742425920000,"open":231.713,"high":231.734,"low":231.713,"close":231.734,"volume":41.09000015258789},{"timestamp":1742425980000,"open":231.733,"high":231.733,"low":231.673,"close":231.673,"volume":50.400001525878906},{"timestamp":1742426040000,"open":231.674,"high":231.694,"low":231.653,"close":231.664,"volume":32.34000015258789},{"timestamp":1742426100000,"open":231.674,"high":231.794,"low":231.643,"close":231.793,"volume":40.43000030517578},{"timestamp":1742426160000,"open":231.793,"high":231.804,"low":231.683,"close":231.683,"volume":35.06999969482422},{"timestamp":1742426220000,"open":231.694,"high":231.694,"low":231.673,"close":231.684,"volume":44.61000061035156},{"timestamp":1742426280000,"open":231.694,"high":231.704,"low":231.644,"close":231.644,"volume":48},{"timestamp":1742426340000,"open":231.653,"high":231.674,"low":231.644,"close":231.653,"volume":18},{"timestamp":1742426400000,"open":231.654,"high":231.663,"low":231.643,"close":231.644,"volume":38.66999816894531},{"timestamp":1742426460000,"open":231.643,"high":231.724,"low":231.643,"close":231.714,"volume":45.810001373291016},{"timestamp":1742426520000,"open":231.723,"high":231.744,"low":231.714,"close":231.744,"volume":14.960000038146973},{"timestamp":1742426580000,"open":231.744,"high":231.754,"low":231.724,"close":231.734,"volume":21.8700008392334},{"timestamp":1742426640000,"open":231.734,"high":231.773,"low":231.734,"close":231.763,"volume":30.600000381469727},{"timestamp":1742426700000,"open":231.754,"high":231.884,"low":231.753,"close":231.873,"volume":32.400001525878906},{"timestamp":1742426760000,"open":231.864,"high":231.873,"low":231.713,"close":231.724,"volume":9.600000381469727},{"timestamp":1742426820000,"open":231.713,"high":231.734,"low":231.703,"close":231.714,"volume":4.800000190734863},{"timestamp":1742426880000,"open":231.734,"high":231.754,"low":231.714,"close":231.724,"volume":34.4900016784668},{"timestamp":1742426940000,"open":231.714,"high":231.744,"low":231.713,"close":231.733,"volume":58.7599983215332},{"timestamp":1742427000000,"open":231.723,"high":231.734,"low":231.704,"close":231.714,"volume":30},{"timestamp":1742427060000,"open":231.714,"high":231.844,"low":231.693,"close":231.844,"volume":26.09000015258789},{"timestamp":1742427120000,"open":231.833,"high":231.833,"low":231.644,"close":231.684,"volume":39.88999938964844},{"timestamp":1742427180000,"open":231.684,"high":231.704,"low":231.664,"close":231.703,"volume":34.79999923706055},{"timestamp":1742427240000,"open":231.714,"high":231.714,"low":231.703,"close":231.714,"volume":16.799999237060547},{"timestamp":1742427300000,"open":231.704,"high":231.704,"low":231.693,"close":231.693,"volume":40.720001220703125},{"timestamp":1742427360000,"open":231.693,"high":231.704,"low":231.693,"close":231.704,"volume":58.720001220703125},{"timestamp":1742427420000,"open":231.704,"high":231.714,"low":231.654,"close":231.714,"volume":23.399999618530273},{"timestamp":1742427480000,"open":231.714,"high":231.754,"low":231.674,"close":231.754,"volume":41.630001068115234},{"timestamp":1742427540000,"open":231.673,"high":231.744,"low":231.673,"close":231.694,"volume":44.689998626708984},{"timestamp":1742427600000,"open":231.863,"high":231.864,"low":231.684,"close":231.714,"volume":27.290000915527344},{"timestamp":1742427660000,"open":231.724,"high":231.744,"low":231.723,"close":231.734,"volume":51},{"timestamp":1742427720000,"open":231.744,"high":231.754,"low":231.734,"close":231.734,"volume":27.600000381469727},{"timestamp":1742427780000,"open":231.744,"high":231.754,"low":231.734,"close":231.754,"volume":41.400001525878906},{"timestamp":1742427840000,"open":231.764,"high":231.784,"low":231.763,"close":231.764,"volume":26.360000610351562},{"timestamp":1742427900000,"open":231.773,"high":231.784,"low":231.763,"close":231.764,"volume":34.779998779296875},{"timestamp":1742427960000,"open":231.774,"high":231.794,"low":231.773,"close":231.774,"volume":61.79999923706055},{"timestamp":1742428020000,"open":231.774,"high":231.793,"low":231.743,"close":231.744,"volume":74.91999816894531},{"timestamp":1742428080000,"open":231.754,"high":231.794,"low":231.743,"close":231.783,"volume":32.97999954223633},{"timestamp":1742428140000,"open":231.774,"high":231.904,"low":231.773,"close":231.894,"volume":11.399999618530273},{"timestamp":1742428200000,"open":231.774,"high":231.804,"low":231.774,"close":231.804,"volume":24.600000381469727},{"timestamp":1742428260000,"open":231.814,"high":231.834,"low":231.804,"close":231.814,"volume":61.45000076293945},{"timestamp":1742428320000,"open":231.824,"high":231.854,"low":231.824,"close":231.844,"volume":41.380001068115234},{"timestamp":1742428380000,"open":231.864,"high":231.864,"low":231.833,"close":231.833,"volume":32.630001068115234},{"timestamp":1742428440000,"open":231.843,"high":231.854,"low":231.833,"close":231.854,"volume":37.470001220703125},{"timestamp":1742428500000,"open":231.844,"high":231.944,"low":231.813,"close":231.824,"volume":37.45000076293945},{"timestamp":1742428560000,"open":231.814,"high":231.834,"low":231.814,"close":231.833,"volume":35.689998626708984},{"timestamp":1742428620000,"open":231.824,"high":231.833,"low":231.803,"close":231.813,"volume":50.06999969482422},{"timestamp":1742428680000,"open":231.813,"high":231.884,"low":231.794,"close":231.873,"volume":27},{"timestamp":1742428740000,"open":231.874,"high":231.904,"low":231.864,"close":231.903,"volume":15}]