[{"timestamp":1742391000000,"open":231.152,"high":231.632,"low":231.152,"close":231.202,"volume":0.05460000038146973},{"timestamp":1742391120000,"open":231.202,"high":231.492,"low":231.202,"close":231.492,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":231.542,"high":231.542,"low":231.542,"close":231.542,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":231.552,"high":232.132,"low":231.552,"close":232.132,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":231.552,"high":231.552,"low":231.552,"close":231.552,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":231.552,"high":231.552,"low":231.552,"close":231.552,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":231.552,"high":231.552,"low":231.552,"close":231.552,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":231.552,"high":231.552,"low":231.552,"close":231.552,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":231.552,"high":231.552,"low":231.552,"close":231.552,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":231.712,"high":232.152,"low":231.552,"close":232.152,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":232.152,"high":232.152,"low":231.492,"close":231.492,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":231.492,"high":231.492,"low":231.492,"close":231.492,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":231.492,"high":231.492,"low":231.492,"close":231.492,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":231.492,"high":231.682,"low":231.492,"close":231.492,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":231.492,"high":231.962,"low":231.492,"close":231.962,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":232.182,"high":232.182,"low":232.172,"close":232.172,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":232.172,"high":232.172,"low":232.172,"close":232.172,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":232.172,"high":232.172,"low":232.172,"close":232.172,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":232.182,"high":232.332,"low":232.182,"close":232.332,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":232.332,"high":232.502,"low":232.332,"close":232.342,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":232.342,"high":232.342,"low":232.342,"close":232.342,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":231.262,"high":231.912,"low":230.782,"close":230.782,"volume":0.10140000283718109},{"timestamp":1742392860000,"open":230.782,"high":230.782,"low":230.782,"close":230.782,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":231.372,"high":231.372,"low":230.782,"close":230.782,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":231.182,"high":231.402,"low":231.182,"close":231.182,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":231.402,"high":231.402,"low":231.402,"close":231.402,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":231.602,"high":231.602,"low":231.602,"close":231.602,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":231.602,"high":232.102,"low":231.602,"close":231.762,"volume":0.0494999997317791},{"timestamp":1742393280000,"open":232.082,"high":232.082,"low":231.862,"close":231.982,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":231.992,"high":231.992,"low":231.992,"close":231.992,"volume":0.0008999999845400453},{"timestamp":1742393760000,"open":231.992,"high":231.992,"low":231.882,"close":231.882,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":231.882,"high":231.882,"low":231.882,"close":231.882,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":231.882,"high":231.882,"low":231.882,"close":231.882,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":231.882,"high":231.882,"low":231.882,"close":231.882,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":232.042,"high":232.042,"low":232.042,"close":232.042,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":232.132,"high":232.132,"low":232.042,"close":232.042,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":232.042,"high":232.042,"low":232.042,"close":232.042,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":232.052,"high":232.052,"low":232.052,"close":232.052,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":232.052,"high":232.052,"low":232.052,"close":232.052,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":232.062,"high":232.322,"low":232.012,"close":232.322,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":232.152,"high":232.152,"low":232.152,"close":232.152,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":232.152,"high":232.152,"low":232.152,"close":232.152,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":232.152,"high":232.202,"low":232.152,"close":232.202,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":232.212,"high":232.212,"low":232.212,"close":232.212,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":232.212,"high":232.212,"low":232.212,"close":232.212,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":232.212,"high":232.212,"low":232.212,"close":232.212,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":232.212,"high":232.212,"low":232.152,"close":232.152,"volume":0.08820000290870667},{"timestamp":1742395200000,"open":232.152,"high":232.152,"low":232.152,"close":232.152,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":232.152,"high":232.152,"low":232.072,"close":232.072,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":232.072,"high":232.072,"low":231.882,"close":231.982,"volume":0.07919999957084656},{"timestamp":1742395380000,"open":232.082,"high":232.082,"low":232.002,"close":232.002,"volume":0.093299999833107},{"timestamp":1742395440000,"open":232.002,"high":232.002,"low":232.002,"close":232.002,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":232.002,"high":232.072,"low":232.002,"close":232.002,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":232.002,"high":232.072,"low":232.002,"close":232.002,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":232.002,"high":232.002,"low":232.002,"close":232.002,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":232.022,"high":232.022,"low":232.022,"close":232.022,"volume":0.0008999999845400453},{"timestamp":1742395860000,"open":232.082,"high":232.082,"low":232.082,"close":232.082,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":232.002,"high":232.002,"low":232.002,"close":232.002,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":232.022,"high":232.022,"low":232.002,"close":232.002,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":232.002,"high":232.132,"low":232.002,"close":232.132,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":232.132,"high":232.132,"low":232.132,"close":232.132,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":232.142,"high":232.142,"low":232.142,"close":232.142,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":232.152,"high":232.152,"low":232.152,"close":232.152,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":232.422,"high":232.422,"low":232.422,"close":232.422,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":232.422,"high":232.422,"low":232.152,"close":232.412,"volume":0.10559999942779541},{"timestamp":1742397000000,"open":232.542,"high":232.552,"low":232.152,"close":232.552,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":232.552,"high":232.552,"low":232.552,"close":232.552,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":232.552,"high":232.552,"low":232.552,"close":232.552,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":232.612,"high":232.702,"low":232.612,"close":232.692,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":232.852,"high":232.852,"low":232.712,"close":232.712,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":232.722,"high":232.732,"low":232.722,"close":232.732,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":232.742,"high":232.742,"low":232.742,"close":232.742,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":232.742,"high":232.832,"low":232.132,"close":232.832,"volume":0.07590000331401825},{"timestamp":1742397480000,"open":232.812,"high":232.812,"low":232.732,"close":232.732,"volume":0.061799999326467514},{"timestamp":1742397600000,"open":232.842,"high":232.842,"low":232.732,"close":232.842,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":232.842,"high":233.092,"low":232.842,"close":233.092,"volume":0.10649999976158142},{"timestamp":1742397720000,"open":233.092,"high":233.092,"low":233.092,"close":233.092,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":233.212,"high":233.212,"low":233.212,"close":233.212,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":233.212,"high":233.212,"low":233.212,"close":233.212,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":232.942,"high":232.942,"low":232.852,"close":232.852,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":232.942,"high":232.942,"low":232.942,"close":232.942,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":232.942,"high":232.942,"low":232.942,"close":232.942,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":233.022,"high":233.022,"low":233.022,"close":233.022,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":233.022,"high":233.022,"low":232.942,"close":232.942,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":232.942,"high":232.942,"low":232.942,"close":232.942,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":233.012,"high":233.182,"low":233.012,"close":233.102,"volume":0.028200000524520874},{"timestamp":1742398380000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":233.102,"high":233.232,"low":233.102,"close":233.212,"volume":0.11550000309944153},{"timestamp":1742398740000,"open":233.212,"high":233.212,"low":233.212,"close":233.212,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":233.212,"high":233.212,"low":233.132,"close":233.132,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":233.102,"high":233.102,"low":233.102,"close":233.102,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":233.102,"high":233.102,"low":232.942,"close":233.042,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":232.942,"high":233.042,"low":232.942,"close":233.042,"volume":0.027300000190734863},{"timestamp":1742399220000,"open":233.042,"high":233.042,"low":232.982,"close":232.982,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":233.012,"high":233.012,"low":233.012,"close":233.012,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":233.062,"high":233.062,"low":233.062,"close":233.062,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":233.062,"high":233.192,"low":233.062,"close":233.192,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":233.332,"high":233.332,"low":233.202,"close":233.202,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":233.322,"high":233.322,"low":233.202,"close":233.202,"volume":0.03629999980330467},{"timestamp":1742399700000,"open":233.382,"high":233.382,"low":233.202,"close":233.202,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":233.222,"high":233.222,"low":233.222,"close":233.222,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":233.282,"high":233.282,"low":233.282,"close":233.282,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":233.282,"high":233.282,"low":233.282,"close":233.282,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":233.282,"high":233.282,"low":233.282,"close":233.282,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":233.402,"high":233.402,"low":233.282,"close":233.362,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":233.312,"high":233.312,"low":233.312,"close":233.312,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":233.352,"high":233.452,"low":233.352,"close":233.452,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":233.362,"high":233.362,"low":233.362,"close":233.362,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":233.372,"high":233.602,"low":233.372,"close":233.602,"volume":0.053700000047683716},{"timestamp":1742400360000,"open":233.672,"high":233.702,"low":233.602,"close":233.702,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":233.702,"high":233.882,"low":233.702,"close":233.882,"volume":0.05640000104904175},{"timestamp":1742400480000,"open":233.812,"high":233.892,"low":233.812,"close":233.892,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":233.892,"high":233.892,"low":233.892,"close":233.892,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":233.892,"high":233.892,"low":233.892,"close":233.892,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":233.892,"high":233.892,"low":233.812,"close":233.812,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":233.812,"high":233.872,"low":233.812,"close":233.872,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":233.872,"high":233.872,"low":233.762,"close":233.762,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":233.762,"high":233.872,"low":233.762,"close":233.762,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":233.762,"high":233.872,"low":233.762,"close":233.832,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":233.832,"high":233.832,"low":233.832,"close":233.832,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":233.762,"high":233.882,"low":233.762,"close":233.882,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":233.762,"high":233.762,"low":233.762,"close":233.762,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":233.882,"high":233.882,"low":233.762,"close":233.762,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":233.762,"high":233.762,"low":233.762,"close":233.762,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":233.762,"high":233.842,"low":233.762,"close":233.842,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":233.842,"high":233.842,"low":233.842,"close":233.842,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":233.842,"high":233.842,"low":233.842,"close":233.842,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":233.842,"high":233.842,"low":233.842,"close":233.842,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":233.842,"high":233.842,"low":233.522,"close":233.522,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":233.722,"high":233.722,"low":233.682,"close":233.682,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":233.682,"high":233.722,"low":233.682,"close":233.722,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":233.842,"high":233.842,"low":233.752,"close":233.762,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":233.762,"high":233.932,"low":233.762,"close":233.762,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":233.782,"high":233.802,"low":233.782,"close":233.802,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":233.782,"high":233.802,"low":233.782,"close":233.802,"volume":0.014100000262260437},{"timestamp":1742402460000,"open":233.802,"high":233.802,"low":233.802,"close":233.802,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":233.802,"high":233.802,"low":233.802,"close":233.802,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":233.802,"high":233.802,"low":233.802,"close":233.802,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":233.822,"high":233.842,"low":233.802,"close":233.842,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":233.872,"high":233.872,"low":233.752,"close":233.752,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":233.782,"high":233.782,"low":233.782,"close":233.782,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":233.752,"high":233.752,"low":233.752,"close":233.752,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":233.782,"high":233.882,"low":233.782,"close":233.782,"volume":0.014999999664723873},{"timestamp":1742403240000,"open":233.782,"high":233.782,"low":233.782,"close":233.782,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":233.782,"high":233.782,"low":233.782,"close":233.782,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":233.782,"high":233.782,"low":233.782,"close":233.782,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":233.682,"high":233.732,"low":233.662,"close":233.662,"volume":0.11879999935626984},{"timestamp":1742403480000,"open":233.632,"high":233.632,"low":233.632,"close":233.632,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":233.662,"high":233.762,"low":233.522,"close":233.712,"volume":0.11879999935626984},{"timestamp":1742403600000,"open":233.712,"high":233.712,"low":233.712,"close":233.712,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":233.712,"high":233.712,"low":233.712,"close":233.712,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":233.712,"high":233.732,"low":233.712,"close":233.732,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":233.712,"high":233.712,"low":233.712,"close":233.712,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":233.692,"high":233.692,"low":233.652,"close":233.692,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":233.692,"high":233.692,"low":233.692,"close":233.692,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":233.772,"high":233.772,"low":233.692,"close":233.692,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":233.692,"high":233.742,"low":233.692,"close":233.742,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":233.772,"high":233.772,"low":233.772,"close":233.772,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":233.772,"high":233.822,"low":233.772,"close":233.822,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":233.822,"high":233.822,"low":233.822,"close":233.822,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":233.822,"high":233.822,"low":233.692,"close":233.742,"volume":0.03720000013709068},{"timestamp":1742404380000,"open":233.742,"high":233.742,"low":233.742,"close":233.742,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":233.772,"high":233.822,"low":233.772,"close":233.822,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":233.822,"high":233.822,"low":233.772,"close":233.772,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":233.982,"high":233.982,"low":233.872,"close":233.872,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":233.872,"high":233.872,"low":233.872,"close":233.872,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":233.872,"high":233.872,"low":233.812,"close":233.812,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":233.822,"high":233.822,"low":233.562,"close":233.562,"volume":0.1103999987244606},{"timestamp":1742405160000,"open":233.562,"high":233.562,"low":233.512,"close":233.512,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":233.512,"high":233.572,"low":233.512,"close":233.572,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":233.602,"high":233.602,"low":233.572,"close":233.572,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":233.532,"high":233.532,"low":233.532,"close":233.532,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":233.532,"high":233.532,"low":233.532,"close":233.532,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":233.192,"high":233.192,"low":233.192,"close":233.192,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":233.192,"high":233.342,"low":233.192,"close":233.192,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":233.192,"high":233.192,"low":233.192,"close":233.192,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":233.192,"high":233.192,"low":233.192,"close":233.192,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":233.192,"high":233.502,"low":233.192,"close":233.502,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":233.502,"high":233.662,"low":233.492,"close":233.662,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":233.662,"high":233.662,"low":233.662,"close":233.662,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":233.662,"high":233.662,"low":233.512,"close":233.512,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":233.512,"high":233.512,"low":233.512,"close":233.512,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":233.572,"high":233.722,"low":233.572,"close":233.722,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":233.722,"high":233.722,"low":233.722,"close":233.722,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":233.572,"high":233.572,"low":233.572,"close":233.572,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":233.572,"high":233.572,"low":232.992,"close":233.542,"volume":0.07590000331401825},{"timestamp":1742406300000,"open":233.502,"high":233.502,"low":233.402,"close":233.402,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":233.522,"high":233.522,"low":233.402,"close":233.402,"volume":0.014100000262260437},{"timestamp":1742406420000,"open":233.482,"high":233.482,"low":233.482,"close":233.482,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":233.402,"high":233.402,"low":232.992,"close":232.992,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":232.992,"high":232.992,"low":232.792,"close":232.792,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":233.072,"high":233.072,"low":233.072,"close":233.072,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":233.182,"high":233.182,"low":232.792,"close":232.792,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":232.792,"high":233.182,"low":232.792,"close":233.182,"volume":0.027300000190734863},{"timestamp":1742406780000,"open":233.182,"high":233.182,"low":233.082,"close":233.182,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":233.122,"high":233.122,"low":233.122,"close":233.122,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":233.122,"high":233.152,"low":233.122,"close":233.152,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":233.222,"high":233.222,"low":233.222,"close":233.222,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":233.082,"high":233.172,"low":232.062,"close":233.172,"volume":0.13439999520778656},{"timestamp":1742407260000,"open":233.172,"high":233.202,"low":233.172,"close":233.202,"volume":0.03959999978542328},{"timestamp":1742407320000,"open":233.342,"high":233.542,"low":233.342,"close":233.542,"volume":0.10830000042915344},{"timestamp":1742407380000,"open":233.542,"high":233.572,"low":233.542,"close":233.572,"volume":0.03959999978542328},{"timestamp":1742407440000,"open":233.582,"high":233.652,"low":233.582,"close":233.652,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":233.642,"high":233.642,"low":233.512,"close":233.512,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":233.542,"high":233.552,"low":233.542,"close":233.552,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":233.552,"high":233.552,"low":233.552,"close":233.552,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":233.552,"high":233.622,"low":233.552,"close":233.622,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":233.622,"high":233.802,"low":233.622,"close":233.802,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":233.912,"high":233.912,"low":233.802,"close":233.802,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":233.802,"high":233.922,"low":233.802,"close":233.802,"volume":0.094200000166893},{"timestamp":1742407980000,"open":233.922,"high":233.922,"low":233.802,"close":233.922,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":233.812,"high":233.842,"low":233.812,"close":233.822,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":233.842,"high":233.852,"low":233.842,"close":233.852,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":233.862,"high":233.982,"low":233.862,"close":233.872,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":233.882,"high":233.882,"low":233.882,"close":233.882,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":233.882,"high":233.892,"low":233.882,"close":233.892,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":233.892,"high":233.902,"low":233.892,"close":233.902,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":233.902,"high":233.902,"low":233.902,"close":233.902,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":233.912,"high":234.002,"low":233.912,"close":234.002,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":234.002,"high":234.002,"low":233.902,"close":233.912,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":233.912,"high":233.912,"low":233.912,"close":233.912,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":234.002,"high":234.002,"low":233.912,"close":233.912,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":233.882,"high":233.882,"low":233.882,"close":233.882,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":233.902,"high":233.902,"low":233.812,"close":233.812,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":233.892,"high":234.072,"low":233.812,"close":234.072,"volume":0.10920000076293945},{"timestamp":1742409060000,"open":234.032,"high":234.462,"low":234.032,"close":234.462,"volume":0.06780000030994415},{"timestamp":1742409120000,"open":234.392,"high":234.622,"low":234.392,"close":234.622,"volume":0.11969999969005585},{"timestamp":1742409180000,"open":234.662,"high":234.662,"low":234.492,"close":234.492,"volume":0.10620000213384628},{"timestamp":1742409240000,"open":234.482,"high":234.552,"low":234.412,"close":234.552,"volume":0.11550000309944153},{"timestamp":1742409300000,"open":234.692,"high":234.692,"low":234.552,"close":234.552,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":234.552,"high":234.692,"low":234.552,"close":234.552,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":234.552,"high":234.552,"low":234.552,"close":234.552,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":234.552,"high":234.562,"low":234.432,"close":234.432,"volume":0.14669999480247498},{"timestamp":1742409600000,"open":234.432,"high":234.602,"low":234.432,"close":234.532,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":234.532,"high":234.632,"low":234.362,"close":234.572,"volume":0.17100000381469727},{"timestamp":1742409720000,"open":234.662,"high":234.662,"low":234.572,"close":234.662,"volume":0.06780000030994415},{"timestamp":1742409780000,"open":234.662,"high":234.662,"low":234.662,"close":234.662,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":234.792,"high":234.832,"low":234.792,"close":234.832,"volume":0.093299999833107},{"timestamp":1742409900000,"open":234.842,"high":234.842,"low":234.842,"close":234.842,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":234.842,"high":234.842,"low":234.842,"close":234.842,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":234.972,"high":235.062,"low":234.972,"close":235.062,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":235.062,"high":235.062,"low":234.972,"close":234.972,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":234.972,"high":234.972,"low":234.972,"close":234.972,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":234.872,"high":234.972,"low":234.872,"close":234.972,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":234.972,"high":235.262,"low":234.972,"close":235.152,"volume":0.16200000047683716},{"timestamp":1742410380000,"open":235.152,"high":235.442,"low":235.152,"close":235.162,"volume":0.16200000047683716},{"timestamp":1742410440000,"open":235.162,"high":235.232,"low":234.672,"close":235.222,"volume":0.19979999959468842},{"timestamp":1742410560000,"open":234.722,"high":235.362,"low":234.722,"close":235.362,"volume":0.08190000057220459},{"timestamp":1742410620000,"open":235.482,"high":235.482,"low":235.482,"close":235.482,"volume":0.027300000190734863},{"timestamp":1742410680000,"open":235.482,"high":235.482,"low":235.102,"close":235.362,"volume":0.10140000283718109},{"timestamp":1742410740000,"open":235.392,"high":235.392,"low":235.102,"close":235.102,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":235.042,"high":235.522,"low":235.022,"close":235.522,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":235.522,"high":235.522,"low":235.522,"close":235.522,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":235.602,"high":235.602,"low":235.522,"close":235.602,"volume":0.06780000030994415},{"timestamp":1742411040000,"open":235.612,"high":235.732,"low":235.612,"close":235.652,"volume":0.029100000858306885},{"timestamp":1742411100000,"open":235.772,"high":235.862,"low":235.772,"close":235.862,"volume":0.029100000858306885},{"timestamp":1742411160000,"open":235.862,"high":235.902,"low":235.862,"close":235.902,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":235.752,"high":236.032,"low":235.522,"close":235.942,"volume":0.094200000166893},{"timestamp":1742411280000,"open":235.942,"high":236.292,"low":235.942,"close":236.182,"volume":0.08100000023841858},{"timestamp":1742411340000,"open":236.202,"high":236.202,"low":236.202,"close":236.202,"volume":0.0008999999845400453},{"timestamp":1742411400000,"open":236.202,"high":236.522,"low":236.202,"close":236.522,"volume":0.0828000009059906},{"timestamp":1742411460000,"open":236.522,"high":236.522,"low":236.312,"close":236.312,"volume":0.16410000622272491},{"timestamp":1742411520000,"open":236.312,"high":236.372,"low":236.312,"close":236.312,"volume":0.093299999833107},{"timestamp":1742411580000,"open":236.312,"high":236.312,"low":236.172,"close":236.172,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":236.332,"high":236.332,"low":236.212,"close":236.212,"volume":0.10649999976158142},{"timestamp":1742411700000,"open":236.212,"high":236.212,"low":236.212,"close":236.212,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":236.212,"high":236.522,"low":236.212,"close":236.262,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":236.262,"high":236.262,"low":236.262,"close":236.262,"volume":0.10559999942779541},{"timestamp":1742411880000,"open":236.262,"high":236.552,"low":236.262,"close":236.372,"volume":0.1347000002861023},{"timestamp":1742411940000,"open":236.372,"high":236.372,"low":236.272,"close":236.282,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":236.282,"high":236.282,"low":236.172,"close":236.272,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":236.172,"high":236.272,"low":236.002,"close":236.002,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":236.192,"high":236.192,"low":236.012,"close":236.012,"volume":0.11969999969005585},{"timestamp":1742412180000,"open":236.002,"high":236.002,"low":236.002,"close":236.002,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":236.002,"high":236.062,"low":235.782,"close":235.782,"volume":0.2393999993801117},{"timestamp":1742412300000,"open":235.782,"high":235.782,"low":235.782,"close":235.782,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":235.782,"high":235.782,"low":235.642,"close":235.742,"volume":0.13289999961853027},{"timestamp":1742412420000,"open":235.742,"high":235.752,"low":235.152,"close":235.692,"volume":0.16019999980926514},{"timestamp":1742412480000,"open":235.672,"high":235.872,"low":235.162,"close":235.162,"volume":0.1469999998807907},{"timestamp":1742412540000,"open":235.692,"high":235.762,"low":235.562,"close":235.762,"volume":0.10830000042915344},{"timestamp":1742412600000,"open":235.762,"high":236.05,"low":235.762,"close":236.042,"volume":0.1347000002861023},{"timestamp":1742412660000,"open":236.042,"high":236.122,"low":235.962,"close":235.962,"volume":0.08910000324249268},{"timestamp":1742412720000,"open":235.962,"high":236.042,"low":235.962,"close":236.042,"volume":0.027300000190734863},{"timestamp":1742412780000,"open":236.092,"high":236.092,"low":236.042,"close":236.042,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":236.042,"high":236.192,"low":236.042,"close":236.192,"volume":0.094200000166893},{"timestamp":1742412900000,"open":236.192,"high":236.332,"low":235.962,"close":235.962,"volume":0.1469999998807907},{"timestamp":1742412960000,"open":235.962,"high":236.162,"low":235.962,"close":236.162,"volume":0.10740000009536743},{"timestamp":1742413020000,"open":236.092,"high":236.162,"low":236.052,"close":236.052,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":236.152,"high":236.252,"low":236.152,"close":236.252,"volume":0.093299999833107},{"timestamp":1742413140000,"open":236.252,"high":236.252,"low":235.932,"close":235.932,"volume":0.17219999432563782},{"timestamp":1742413200000,"open":235.792,"high":235.792,"low":235.652,"close":235.692,"volume":0.1460999995470047},{"timestamp":1742413260000,"open":235.792,"high":235.792,"low":235.692,"close":235.692,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":235.712,"high":235.842,"low":235.652,"close":235.652,"volume":0.17430000007152557},{"timestamp":1742413380000,"open":235.652,"high":235.692,"low":235.652,"close":235.652,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":235.792,"high":235.992,"low":235.652,"close":235.662,"volume":0.093299999833107},{"timestamp":1742413500000,"open":235.652,"high":235.992,"low":235.652,"close":235.872,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":235.732,"high":235.732,"low":235.732,"close":235.732,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":235.202,"high":235.372,"low":235.202,"close":235.372,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":235.202,"high":235.542,"low":235.032,"close":235.462,"volume":0.08100000023841858},{"timestamp":1742413740000,"open":235.462,"high":235.502,"low":235.032,"close":235.502,"volume":0.07590000331401825},{"timestamp":1742413800000,"open":235.032,"high":235.512,"low":234.092,"close":235.512,"volume":0.1509000062942505},{"timestamp":1742413860000,"open":235.412,"high":235.462,"low":235.042,"close":235.462,"volume":0.21359999477863312},{"timestamp":1742413920000,"open":235.462,"high":235.682,"low":235.462,"close":235.542,"volume":0.131400004029274},{"timestamp":1742413980000,"open":235.542,"high":235.542,"low":235.452,"close":235.452,"volume":0.12449999898672104},{"timestamp":1742414040000,"open":235.452,"high":235.642,"low":235.452,"close":235.642,"volume":0.029100000858306885},{"timestamp":1742414100000,"open":235.642,"high":235.642,"low":235.422,"close":235.422,"volume":0.21960000693798065},{"timestamp":1742414160000,"open":235.422,"high":235.422,"low":235.112,"close":235.232,"volume":0.19050000607967377},{"timestamp":1742414220000,"open":235.182,"high":235.212,"low":235.162,"close":235.162,"volume":0.17159999907016754},{"timestamp":1742414280000,"open":235.202,"high":235.382,"low":235.202,"close":235.222,"volume":0.10830000042915344},{"timestamp":1742414340000,"open":235.362,"high":235.382,"low":234.752,"close":235.282,"volume":0.1703999936580658}]