[{"timestamp":1742391000000,"open":234.346,"high":234.347,"low":234.346,"close":234.346,"volume":0.025200000032782555},{"timestamp":1742391060000,"open":234.346,"high":234.347,"low":234.346,"close":234.347,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":234.536,"high":234.537,"low":234.536,"close":234.536,"volume":0.012900000438094139},{"timestamp":1742391180000,"open":234.857,"high":236.167,"low":234.857,"close":236.167,"volume":0.02250000089406967},{"timestamp":1742391240000,"open":236.717,"high":237.597,"low":235.717,"close":236.657,"volume":0.03539999946951866},{"timestamp":1742391300000,"open":236.657,"high":236.657,"low":236.657,"close":236.657,"volume":0.009600000455975533},{"timestamp":1742391360000,"open":236.657,"high":236.657,"low":236.656,"close":236.656,"volume":0.014399999752640724},{"timestamp":1742391420000,"open":236.656,"high":236.657,"low":235.616,"close":235.616,"volume":0.009600000455975533},{"timestamp":1742391480000,"open":235.617,"high":235.617,"low":235.617,"close":235.617,"volume":0.002400000113993883},{"timestamp":1742391540000,"open":235.617,"high":237.037,"low":235.616,"close":236.696,"volume":0.019200000911951065},{"timestamp":1742391600000,"open":236.716,"high":236.717,"low":236.716,"close":236.717,"volume":0.004800000227987766},{"timestamp":1742391660000,"open":236.716,"high":237.377,"low":236.716,"close":237.377,"volume":0.012000000104308128},{"timestamp":1742391720000,"open":237.636,"high":238.346,"low":237.376,"close":238.056,"volume":0.013799999840557575},{"timestamp":1742391780000,"open":238.487,"high":238.487,"low":237.376,"close":237.377,"volume":0.015300000086426735},{"timestamp":1742391840000,"open":237.376,"high":238.427,"low":237.376,"close":238.427,"volume":0.01769999973475933},{"timestamp":1742391900000,"open":237.647,"high":238.236,"low":237.646,"close":238.236,"volume":0.012000000104308128},{"timestamp":1742391960000,"open":238.477,"high":238.477,"low":238.236,"close":238.237,"volume":0.019200000911951065},{"timestamp":1742392020000,"open":238.236,"high":238.236,"low":237.776,"close":237.777,"volume":0.009600000455975533},{"timestamp":1742392080000,"open":237.776,"high":238.817,"low":237.776,"close":238.817,"volume":0.008999999612569809},{"timestamp":1742392140000,"open":238.816,"high":238.967,"low":238.816,"close":238.967,"volume":0.010499999858438969},{"timestamp":1742392200000,"open":238.966,"high":239.167,"low":238.966,"close":239.016,"volume":0.025800000876188278},{"timestamp":1742392260000,"open":239.017,"high":239.017,"low":238.816,"close":238.817,"volume":0.03359999880194664},{"timestamp":1742392320000,"open":238.817,"high":238.817,"low":238.167,"close":238.217,"volume":0.012299999594688416},{"timestamp":1742392380000,"open":238.217,"high":238.217,"low":238.216,"close":238.216,"volume":0.012000000104308128},{"timestamp":1742392440000,"open":238.216,"high":238.217,"low":238.216,"close":238.217,"volume":0.009600000455975533},{"timestamp":1742392500000,"open":238.216,"high":238.217,"low":238.207,"close":238.207,"volume":0.009600000455975533},{"timestamp":1742392560000,"open":238.206,"high":238.427,"low":238.206,"close":238.427,"volume":0.012000000104308128},{"timestamp":1742392620000,"open":239.217,"high":239.997,"low":239.216,"close":239.786,"volume":0.04830000177025795},{"timestamp":1742392680000,"open":239.786,"high":241.086,"low":239.786,"close":240.907,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":241.097,"high":241.097,"low":240.466,"close":240.466,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":240.467,"high":240.676,"low":240.466,"close":240.676,"volume":0.009600000455975533},{"timestamp":1742392860000,"open":241.156,"high":241.946,"low":240.576,"close":240.646,"volume":0.045899998396635056},{"timestamp":1742392920000,"open":240.647,"high":242.347,"low":240.647,"close":242.347,"volume":0.03449999913573265},{"timestamp":1742392980000,"open":242.356,"high":242.356,"low":241.566,"close":242.177,"volume":0.016200000420212746},{"timestamp":1742393040000,"open":242.177,"high":242.177,"low":241.567,"close":241.577,"volume":0.016200000420212746},{"timestamp":1742393100000,"open":241.577,"high":241.607,"low":241.576,"close":241.606,"volume":0.013799999840557575},{"timestamp":1742393160000,"open":241.606,"high":241.606,"low":241.606,"close":241.606,"volume":0.009600000455975533},{"timestamp":1742393220000,"open":242.157,"high":242.177,"low":241.907,"close":242.177,"volume":0.006599999964237213},{"timestamp":1742393280000,"open":242.176,"high":242.177,"low":241.576,"close":242.176,"volume":0.01679999940097332},{"timestamp":1742393340000,"open":241.576,"high":242.837,"low":241.576,"close":242.597,"volume":0.029100000858306885},{"timestamp":1742393400000,"open":243.006,"high":243.007,"low":243.006,"close":243.007,"volume":0.019200000911951065},{"timestamp":1742393460000,"open":243.007,"high":243.007,"low":243.006,"close":243.006,"volume":0.009600000455975533},{"timestamp":1742393520000,"open":243.176,"high":243.177,"low":243.006,"close":243.006,"volume":0.009600000455975533},{"timestamp":1742393580000,"open":243.007,"high":243.007,"low":242.046,"close":242.046,"volume":0.020999999716877937},{"timestamp":1742393640000,"open":242.046,"high":242.087,"low":242.046,"close":242.087,"volume":0.012000000104308128},{"timestamp":1742393700000,"open":242.107,"high":242.796,"low":242.107,"close":242.796,"volume":0.03060000017285347},{"timestamp":1742393760000,"open":242.797,"high":242.836,"low":242.616,"close":242.836,"volume":0.012900000438094139},{"timestamp":1742393820000,"open":242.837,"high":242.977,"low":242.616,"close":242.977,"volume":0.016200000420212746},{"timestamp":1742393880000,"open":243.497,"high":243.497,"low":242.976,"close":242.996,"volume":0.01860000006854534},{"timestamp":1742393940000,"open":242.997,"high":243.437,"low":242.997,"close":243.256,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":243.256,"high":243.256,"low":242.296,"close":242.296,"volume":0.010499999858438969},{"timestamp":1742394120000,"open":242.766,"high":242.776,"low":242.766,"close":242.776,"volume":0.00570000009611249},{"timestamp":1742394180000,"open":242.787,"high":243.667,"low":242.786,"close":243.667,"volume":0.015300000086426735},{"timestamp":1742394240000,"open":243.426,"high":243.426,"low":242.997,"close":242.997,"volume":0.025800000876188278},{"timestamp":1742394300000,"open":242.897,"high":242.987,"low":242.897,"close":242.987,"volume":0.024000000208616257},{"timestamp":1742394360000,"open":242.987,"high":242.987,"low":242.916,"close":242.977,"volume":0.020099999383091927},{"timestamp":1742394420000,"open":242.917,"high":242.937,"low":242.916,"close":242.937,"volume":0.01769999973475933},{"timestamp":1742394480000,"open":243.326,"high":243.837,"low":243.326,"close":243.837,"volume":0.013799999840557575},{"timestamp":1742394540000,"open":243.837,"high":243.837,"low":242.666,"close":242.666,"volume":0.009600000455975533},{"timestamp":1742394600000,"open":243.506,"high":243.757,"low":243.496,"close":243.757,"volume":0.008999999612569809},{"timestamp":1742394660000,"open":243.756,"high":243.857,"low":243.496,"close":243.497,"volume":0.010499999858438969},{"timestamp":1742394720000,"open":242.836,"high":243.617,"low":242.836,"close":243.617,"volume":0.017100000753998756},{"timestamp":1742394780000,"open":243.496,"high":243.496,"low":242.837,"close":242.996,"volume":0.009600000455975533},{"timestamp":1742394840000,"open":243.096,"high":243.757,"low":243.096,"close":243.417,"volume":0.024900000542402267},{"timestamp":1742394900000,"open":243.437,"high":243.687,"low":243.427,"close":243.427,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":243.417,"high":243.417,"low":243.417,"close":243.417,"volume":0.004800000227987766},{"timestamp":1742395080000,"open":243.427,"high":243.427,"low":243.417,"close":243.426,"volume":0.010499999858438969},{"timestamp":1742395140000,"open":243.416,"high":243.636,"low":243.416,"close":243.446,"volume":0.013799999840557575},{"timestamp":1742395200000,"open":243.446,"high":243.446,"low":242.836,"close":243.077,"volume":0.014399999752640724},{"timestamp":1742395260000,"open":243.077,"high":243.077,"low":242.737,"close":242.737,"volume":0.02969999983906746},{"timestamp":1742395320000,"open":242.736,"high":242.997,"low":242.736,"close":242.997,"volume":0.010499999858438969},{"timestamp":1742395380000,"open":243.147,"high":243.147,"low":242.996,"close":242.996,"volume":0.010499999858438969},{"timestamp":1742395440000,"open":243.036,"high":243.037,"low":243.036,"close":243.036,"volume":0.012000000104308128},{"timestamp":1742395500000,"open":243.037,"high":243.037,"low":242.966,"close":242.967,"volume":0.01679999940097332},{"timestamp":1742395560000,"open":242.966,"high":242.966,"low":242.966,"close":242.966,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":242.967,"high":242.967,"low":242.967,"close":242.967,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":242.967,"high":243.066,"low":242.966,"close":242.966,"volume":0.00570000009611249},{"timestamp":1742395800000,"open":242.967,"high":242.967,"low":242.967,"close":242.967,"volume":0.002400000113993883},{"timestamp":1742395860000,"open":242.967,"high":242.967,"low":242.967,"close":242.967,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":242.717,"high":242.717,"low":242.356,"close":242.356,"volume":0.012900000438094139},{"timestamp":1742395980000,"open":242.367,"high":242.367,"low":242.356,"close":242.356,"volume":0.009600000455975533},{"timestamp":1742396040000,"open":242.356,"high":242.356,"low":242.176,"close":242.277,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":242.176,"high":242.176,"low":241.827,"close":241.997,"volume":0.014399999752640724},{"timestamp":1742396160000,"open":241.827,"high":241.827,"low":241.827,"close":241.827,"volume":0.004800000227987766},{"timestamp":1742396220000,"open":241.827,"high":241.827,"low":241.826,"close":241.826,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":241.827,"high":241.837,"low":241.826,"close":241.837,"volume":0.00570000009611249},{"timestamp":1742396340000,"open":241.837,"high":241.837,"low":241.826,"close":241.827,"volume":0.012000000104308128},{"timestamp":1742396400000,"open":241.856,"high":242.446,"low":241.856,"close":242.246,"volume":0.016200000420212746},{"timestamp":1742396520000,"open":242.176,"high":242.176,"low":241.826,"close":241.826,"volume":0.01679999940097332},{"timestamp":1742396580000,"open":241.827,"high":241.827,"low":241.826,"close":241.826,"volume":0.009600000455975533},{"timestamp":1742396640000,"open":241.827,"high":241.827,"low":241.827,"close":241.827,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":241.826,"high":241.827,"low":241.826,"close":241.827,"volume":0.004800000227987766},{"timestamp":1742396760000,"open":241.826,"high":241.827,"low":241.826,"close":241.827,"volume":0.007199999876320362},{"timestamp":1742396820000,"open":241.827,"high":241.917,"low":241.826,"close":241.826,"volume":0.007199999876320362},{"timestamp":1742396880000,"open":242.047,"high":242.236,"low":242.046,"close":242.097,"volume":0.012299999594688416},{"timestamp":1742396940000,"open":242.306,"high":242.306,"low":242.306,"close":242.306,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":242.047,"high":242.177,"low":241.827,"close":242.087,"volume":0.014399999752640724},{"timestamp":1742397060000,"open":242.086,"high":242.086,"low":241.827,"close":241.827,"volume":0.014399999752640724},{"timestamp":1742397120000,"open":241.826,"high":241.827,"low":241.516,"close":241.516,"volume":0.01679999940097332},{"timestamp":1742397180000,"open":241.357,"high":241.547,"low":241.357,"close":241.357,"volume":0.012900000438094139},{"timestamp":1742397240000,"open":241.357,"high":241.687,"low":241.357,"close":241.627,"volume":0.014399999752640724},{"timestamp":1742397300000,"open":241.686,"high":241.686,"low":241.686,"close":241.686,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":241.566,"high":241.566,"low":241.566,"close":241.566,"volume":0.007199999876320362},{"timestamp":1742397420000,"open":241.567,"high":241.567,"low":241.567,"close":241.567,"volume":0.004800000227987766},{"timestamp":1742397480000,"open":241.567,"high":241.567,"low":241.566,"close":241.566,"volume":0.004800000227987766},{"timestamp":1742397540000,"open":241.866,"high":242.067,"low":241.576,"close":241.576,"volume":0.010499999858438969},{"timestamp":1742397600000,"open":241.597,"high":242.097,"low":241.586,"close":241.906,"volume":0.01860000006854534},{"timestamp":1742397660000,"open":241.917,"high":241.917,"low":241.916,"close":241.916,"volume":0.009600000455975533},{"timestamp":1742397720000,"open":241.926,"high":242.177,"low":241.926,"close":242.177,"volume":0.00419999985024333},{"timestamp":1742397780000,"open":242.527,"high":242.527,"low":241.716,"close":242.206,"volume":0.014399999752640724},{"timestamp":1742397840000,"open":242.196,"high":242.267,"low":242.196,"close":242.267,"volume":0.008100000210106373},{"timestamp":1742397900000,"open":242.266,"high":242.267,"low":242.176,"close":242.177,"volume":0.012000000104308128},{"timestamp":1742397960000,"open":242.637,"high":242.637,"low":242.367,"close":242.367,"volume":0.019200000911951065},{"timestamp":1742398080000,"open":242.207,"high":242.207,"low":242.206,"close":242.207,"volume":0.009600000455975533},{"timestamp":1742398140000,"open":242.206,"high":242.237,"low":242.206,"close":242.236,"volume":0.010499999858438969},{"timestamp":1742398200000,"open":242.207,"high":242.237,"low":242.207,"close":242.237,"volume":0.009600000455975533},{"timestamp":1742398260000,"open":242.236,"high":242.236,"low":242.206,"close":242.207,"volume":0.014399999752640724},{"timestamp":1742398320000,"open":242.207,"high":242.237,"low":242.206,"close":242.207,"volume":0.015300000086426735},{"timestamp":1742398380000,"open":242.206,"high":242.206,"low":242.206,"close":242.206,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":242.206,"high":242.206,"low":242.206,"close":242.206,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":242.176,"high":242.466,"low":242.176,"close":242.257,"volume":0.019200000911951065},{"timestamp":1742398560000,"open":242.517,"high":242.707,"low":242.517,"close":242.587,"volume":0.009600000455975533},{"timestamp":1742398620000,"open":242.397,"high":242.587,"low":242.397,"close":242.587,"volume":0.004800000227987766},{"timestamp":1742398680000,"open":242.777,"high":243.196,"low":242.587,"close":242.996,"volume":0.029400000348687172},{"timestamp":1742398740000,"open":242.997,"high":242.997,"low":242.697,"close":242.747,"volume":0.007199999876320362},{"timestamp":1742398800000,"open":242.746,"high":242.896,"low":242.746,"close":242.896,"volume":0.02160000056028366},{"timestamp":1742398860000,"open":242.896,"high":242.896,"low":242.896,"close":242.896,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":242.906,"high":242.906,"low":242.906,"close":242.906,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":242.946,"high":242.946,"low":242.946,"close":242.946,"volume":0.002400000113993883},{"timestamp":1742399100000,"open":242.946,"high":242.946,"low":242.746,"close":242.907,"volume":0.02879999950528145},{"timestamp":1742399160000,"open":242.746,"high":242.907,"low":242.746,"close":242.906,"volume":0.010499999858438969},{"timestamp":1742399220000,"open":243.117,"high":243.117,"low":242.917,"close":242.927,"volume":0.00570000009611249},{"timestamp":1742399280000,"open":242.927,"high":242.927,"low":242.927,"close":242.927,"volume":0.004800000227987766},{"timestamp":1742399340000,"open":243.347,"high":243.426,"low":243.176,"close":243.246,"volume":0.01860000006854534},{"timestamp":1742399400000,"open":243.246,"high":243.427,"low":243.246,"close":243.427,"volume":0.009600000455975533},{"timestamp":1742399580000,"open":243.756,"high":244.007,"low":243.437,"close":244.007,"volume":0.013799999840557575},{"timestamp":1742399640000,"open":244.176,"high":244.176,"low":244.006,"close":244.006,"volume":0.008100000210106373},{"timestamp":1742399700000,"open":244.006,"high":244.007,"low":244.006,"close":244.007,"volume":0.004800000227987766},{"timestamp":1742399760000,"open":243.806,"high":243.807,"low":243.796,"close":243.797,"volume":0.009600000455975533},{"timestamp":1742399820000,"open":243.366,"high":243.627,"low":243.366,"close":243.466,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":243.546,"high":243.607,"low":243.347,"close":243.416,"volume":0.024000000208616257},{"timestamp":1742399940000,"open":243.426,"high":243.716,"low":243.426,"close":243.476,"volume":0.012900000438094139},{"timestamp":1742400000000,"open":243.437,"high":243.466,"low":243.426,"close":243.426,"volume":0.007199999876320362},{"timestamp":1742400060000,"open":243.427,"high":243.476,"low":243.077,"close":243.347,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":243.077,"high":243.356,"low":243.076,"close":243.356,"volume":0.020099999383091927},{"timestamp":1742400180000,"open":243.357,"high":243.357,"low":243.357,"close":243.357,"volume":0.002400000113993883},{"timestamp":1742400240000,"open":243.077,"high":243.077,"low":243.076,"close":243.076,"volume":0.012000000104308128},{"timestamp":1742400300000,"open":243.086,"high":243.477,"low":243.086,"close":243.477,"volume":0.009600000455975533},{"timestamp":1742400360000,"open":243.467,"high":243.477,"low":243.456,"close":243.456,"volume":0.009600000455975533},{"timestamp":1742400420000,"open":243.457,"high":244.086,"low":243.457,"close":243.886,"volume":0.017100000753998756},{"timestamp":1742400480000,"open":244.076,"high":244.076,"low":244.067,"close":244.067,"volume":0.009600000455975533},{"timestamp":1742400540000,"open":244.066,"high":244.066,"low":243.447,"close":243.837,"volume":0.007199999876320362},{"timestamp":1742400600000,"open":243.836,"high":243.837,"low":243.836,"close":243.836,"volume":0.007199999876320362},{"timestamp":1742400660000,"open":243.847,"high":243.926,"low":243.837,"close":243.837,"volume":0.009600000455975533},{"timestamp":1742400720000,"open":243.827,"high":244.006,"low":243.447,"close":243.447,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":244.006,"high":244.136,"low":243.446,"close":244.006,"volume":0.024900000542402267},{"timestamp":1742400900000,"open":244.006,"high":244.007,"low":244.006,"close":244.006,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":244.007,"high":244.007,"low":243.447,"close":243.817,"volume":0.03060000017285347},{"timestamp":1742401020000,"open":243.816,"high":243.816,"low":243.777,"close":243.777,"volume":0.02160000056028366},{"timestamp":1742401080000,"open":243.777,"high":243.777,"low":243.446,"close":243.476,"volume":0.02160000056028366},{"timestamp":1742401140000,"open":243.477,"high":243.496,"low":243.467,"close":243.496,"volume":0.01679999940097332},{"timestamp":1742401200000,"open":243.527,"high":243.566,"low":243.447,"close":243.557,"volume":0.01679999940097332},{"timestamp":1742401260000,"open":243.557,"high":243.557,"low":243.556,"close":243.556,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":243.557,"high":243.587,"low":243.556,"close":243.587,"volume":0.008100000210106373},{"timestamp":1742401500000,"open":243.787,"high":243.787,"low":243.586,"close":243.586,"volume":0.008100000210106373},{"timestamp":1742401620000,"open":243.626,"high":243.656,"low":243.626,"close":243.626,"volume":0.00570000009611249},{"timestamp":1742401680000,"open":243.626,"high":243.626,"low":243.626,"close":243.626,"volume":0.002400000113993883},{"timestamp":1742401740000,"open":243.607,"high":243.837,"low":243.606,"close":243.837,"volume":0.012900000438094139},{"timestamp":1742401800000,"open":243.836,"high":244.007,"low":243.836,"close":243.837,"volume":0.014399999752640724},{"timestamp":1742401860000,"open":243.837,"high":243.837,"low":243.267,"close":243.427,"volume":0.02250000089406967},{"timestamp":1742401920000,"open":243.426,"high":243.426,"low":243.266,"close":243.266,"volume":0.01679999940097332},{"timestamp":1742401980000,"open":243.267,"high":243.267,"low":243.266,"close":243.267,"volume":0.01679999940097332},{"timestamp":1742402040000,"open":243.266,"high":243.457,"low":243.197,"close":243.257,"volume":0.019200000911951065},{"timestamp":1742402100000,"open":243.537,"high":243.537,"low":243.197,"close":243.337,"volume":0.01140000019222498},{"timestamp":1742402160000,"open":243.526,"high":243.526,"low":243.356,"close":243.477,"volume":0.010499999858438969},{"timestamp":1742402220000,"open":243.486,"high":243.506,"low":243.486,"close":243.506,"volume":0.00570000009611249},{"timestamp":1742402280000,"open":243.507,"high":243.507,"low":243.506,"close":243.506,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":243.697,"high":243.907,"low":243.597,"close":243.677,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":243.676,"high":243.676,"low":243.676,"close":243.676,"volume":0.002400000113993883},{"timestamp":1742402460000,"open":243.837,"high":243.837,"low":243.666,"close":243.667,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":243.836,"high":243.836,"low":243.836,"close":243.836,"volume":0.0032999999821186066},{"timestamp":1742402580000,"open":244.006,"high":244.006,"low":243.837,"close":243.837,"volume":0.00570000009611249},{"timestamp":1742402640000,"open":243.966,"high":244.166,"low":243.966,"close":244.017,"volume":0.019200000911951065},{"timestamp":1742402700000,"open":244.006,"high":244.006,"low":244.006,"close":244.006,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":244.007,"high":244.007,"low":244.007,"close":244.007,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":244.007,"high":244.027,"low":244.007,"close":244.007,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":243.987,"high":244.027,"low":243.986,"close":243.987,"volume":0.01679999940097332},{"timestamp":1742402940000,"open":244.016,"high":244.016,"low":243.986,"close":243.986,"volume":0.007199999876320362},{"timestamp":1742403000000,"open":243.987,"high":244.027,"low":243.987,"close":244.026,"volume":0.00570000009611249},{"timestamp":1742403060000,"open":244.026,"high":244.026,"low":243.366,"close":243.367,"volume":0.015300000086426735},{"timestamp":1742403120000,"open":243.367,"high":244.077,"low":243.367,"close":243.947,"volume":0.015300000086426735},{"timestamp":1742403180000,"open":243.947,"high":243.947,"low":243.936,"close":243.936,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":243.937,"high":244.137,"low":243.937,"close":244.086,"volume":0.01679999940097332},{"timestamp":1742403300000,"open":244.077,"high":244.077,"low":244.066,"close":244.066,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":244.076,"high":244.077,"low":244.006,"close":244.077,"volume":0.007199999876320362},{"timestamp":1742403420000,"open":244.076,"high":244.076,"low":243.656,"close":243.897,"volume":0.012900000438094139},{"timestamp":1742403480000,"open":243.896,"high":243.896,"low":243.896,"close":243.896,"volume":0.002400000113993883},{"timestamp":1742403540000,"open":243.886,"high":243.886,"low":243.697,"close":243.776,"volume":0.019200000911951065},{"timestamp":1742403600000,"open":243.776,"high":243.787,"low":243.776,"close":243.777,"volume":0.007199999876320362},{"timestamp":1742403660000,"open":243.776,"high":243.776,"low":243.656,"close":243.657,"volume":0.019200000911951065},{"timestamp":1742403720000,"open":243.657,"high":243.657,"low":243.576,"close":243.577,"volume":0.01679999940097332},{"timestamp":1742403780000,"open":243.367,"high":243.367,"low":243.366,"close":243.366,"volume":0.009600000455975533},{"timestamp":1742403840000,"open":243.366,"high":243.436,"low":243.366,"close":243.366,"volume":0.010499999858438969},{"timestamp":1742403900000,"open":243.576,"high":243.576,"low":243.366,"close":243.427,"volume":0.014399999752640724},{"timestamp":1742403960000,"open":243.436,"high":243.757,"low":243.236,"close":243.757,"volume":0.02250000089406967},{"timestamp":1742404020000,"open":243.657,"high":243.657,"low":243.657,"close":243.657,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":243.657,"high":243.816,"low":243.657,"close":243.666,"volume":0.009600000455975533},{"timestamp":1742404140000,"open":243.667,"high":243.667,"low":243.667,"close":243.667,"volume":0.002400000113993883},{"timestamp":1742404200000,"open":243.656,"high":243.667,"low":243.656,"close":243.667,"volume":0.012000000104308128},{"timestamp":1742404260000,"open":243.656,"high":243.656,"low":243.456,"close":243.456,"volume":0.014399999752640724},{"timestamp":1742404320000,"open":243.536,"high":243.536,"low":243.457,"close":243.457,"volume":0.014399999752640724},{"timestamp":1742404380000,"open":243.457,"high":243.457,"low":243.267,"close":243.267,"volume":0.014399999752640724},{"timestamp":1742404440000,"open":243.116,"high":243.177,"low":242.947,"close":243.176,"volume":0.02879999950528145},{"timestamp":1742404500000,"open":242.927,"high":243.047,"low":242.837,"close":242.937,"volume":0.028200000524520874},{"timestamp":1742404560000,"open":242.877,"high":242.877,"low":242.836,"close":242.837,"volume":0.012000000104308128},{"timestamp":1742404620000,"open":242.837,"high":242.837,"low":242.547,"close":242.647,"volume":0.015300000086426735},{"timestamp":1742404680000,"open":242.677,"high":242.677,"low":242.546,"close":242.547,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":242.546,"high":242.677,"low":242.546,"close":242.676,"volume":0.010499999858438969},{"timestamp":1742404800000,"open":242.676,"high":242.676,"low":242.676,"close":242.676,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":242.676,"high":242.686,"low":242.546,"close":242.686,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":242.547,"high":242.586,"low":242.547,"close":242.547,"volume":0.009600000455975533},{"timestamp":1742405040000,"open":242.417,"high":242.417,"low":242.356,"close":242.357,"volume":0.02160000056028366},{"timestamp":1742405100000,"open":242.357,"high":242.357,"low":242.357,"close":242.357,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":242.356,"high":242.567,"low":242.177,"close":242.567,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":243.076,"high":243.076,"low":242.566,"close":242.907,"volume":0.01860000006854534},{"timestamp":1742405280000,"open":242.896,"high":242.897,"low":242.896,"close":242.897,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":242.906,"high":242.907,"low":242.906,"close":242.906,"volume":0.012000000104308128},{"timestamp":1742405400000,"open":242.897,"high":242.907,"low":242.896,"close":242.906,"volume":0.009600000455975533},{"timestamp":1742405460000,"open":242.907,"high":242.907,"low":242.907,"close":242.907,"volume":0.002400000113993883},{"timestamp":1742405520000,"open":242.896,"high":242.906,"low":242.896,"close":242.906,"volume":0.004800000227987766},{"timestamp":1742405580000,"open":242.897,"high":242.907,"low":242.896,"close":242.907,"volume":0.007199999876320362},{"timestamp":1742405640000,"open":242.896,"high":242.896,"low":242.896,"close":242.896,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":242.896,"high":243.106,"low":242.896,"close":242.897,"volume":0.010499999858438969},{"timestamp":1742405760000,"open":242.906,"high":243.427,"low":242.906,"close":243.427,"volume":0.01860000006854534},{"timestamp":1742405820000,"open":243.426,"high":243.427,"low":243.426,"close":243.427,"volume":0.007199999876320362},{"timestamp":1742405880000,"open":243.426,"high":243.426,"low":243.426,"close":243.426,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":243.256,"high":243.306,"low":243.256,"close":243.257,"volume":0.009600000455975533},{"timestamp":1742406000000,"open":243.257,"high":243.257,"low":243.256,"close":243.256,"volume":0.004800000227987766},{"timestamp":1742406120000,"open":243.326,"high":243.326,"low":243.326,"close":243.326,"volume":0.004800000227987766},{"timestamp":1742406180000,"open":243.386,"high":243.387,"low":243.326,"close":243.387,"volume":0.00570000009611249},{"timestamp":1742406240000,"open":243.327,"high":243.327,"low":242.896,"close":242.896,"volume":0.04349999874830246},{"timestamp":1742406300000,"open":242.897,"high":242.897,"low":242.897,"close":242.897,"volume":0.002400000113993883},{"timestamp":1742406360000,"open":242.896,"high":243.077,"low":242.596,"close":242.876,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":243.077,"high":243.586,"low":243.076,"close":243.427,"volume":0.032099999487400055},{"timestamp":1742406480000,"open":243.426,"high":243.427,"low":243.426,"close":243.426,"volume":0.009600000455975533},{"timestamp":1742406540000,"open":243.427,"high":243.427,"low":243.076,"close":243.387,"volume":0.01140000019222498},{"timestamp":1742406600000,"open":243.386,"high":243.957,"low":243.386,"close":243.847,"volume":0.03539999946951866},{"timestamp":1742406660000,"open":243.837,"high":243.846,"low":243.837,"close":243.846,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":243.846,"high":243.856,"low":243.846,"close":243.856,"volume":0.012000000104308128},{"timestamp":1742406840000,"open":244.097,"high":244.237,"low":243.877,"close":244.237,"volume":0.01679999940097332},{"timestamp":1742406900000,"open":244.237,"high":244.326,"low":244.046,"close":244.047,"volume":0.014399999752640724},{"timestamp":1742406960000,"open":244.046,"high":244.047,"low":243.846,"close":244.047,"volume":0.007199999876320362},{"timestamp":1742407020000,"open":244.056,"high":244.056,"low":244.056,"close":244.056,"volume":0.002400000113993883},{"timestamp":1742407080000,"open":243.847,"high":243.847,"low":243.847,"close":243.847,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":243.837,"high":243.837,"low":242.787,"close":242.787,"volume":0.019200000911951065},{"timestamp":1742407200000,"open":242.786,"high":243.946,"low":242.066,"close":242.856,"volume":0.05460000038146973},{"timestamp":1742407260000,"open":243.427,"high":243.497,"low":243.427,"close":243.497,"volume":0.00570000009611249},{"timestamp":1742407320000,"open":243.496,"high":243.496,"low":243.496,"close":243.496,"volume":0.004800000227987766},{"timestamp":1742407380000,"open":243.496,"high":243.836,"low":243.496,"close":243.836,"volume":0.004800000227987766},{"timestamp":1742407440000,"open":243.836,"high":244.236,"low":243.727,"close":243.836,"volume":0.02250000089406967},{"timestamp":1742407500000,"open":243.837,"high":243.887,"low":243.837,"close":243.886,"volume":0.008100000210106373},{"timestamp":1742407560000,"open":243.886,"high":243.886,"low":243.716,"close":243.716,"volume":0.00570000009611249},{"timestamp":1742407620000,"open":243.247,"high":243.906,"low":243.246,"close":243.726,"volume":0.028200000524520874},{"timestamp":1742407680000,"open":243.727,"high":243.976,"low":243.727,"close":243.836,"volume":0.012000000104308128},{"timestamp":1742407740000,"open":244.076,"high":244.167,"low":243.837,"close":244.167,"volume":0.017400000244379044},{"timestamp":1742407800000,"open":244.166,"high":244.725,"low":244.166,"close":244.387,"volume":0.020099999383091927},{"timestamp":1742407860000,"open":244.387,"high":244.707,"low":244.387,"close":244.697,"volume":0.014399999752640724},{"timestamp":1742407920000,"open":244.736,"high":244.806,"low":244.736,"close":244.806,"volume":0.008100000210106373},{"timestamp":1742407980000,"open":244.996,"high":244.997,"low":244.807,"close":244.827,"volume":0.012900000438094139},{"timestamp":1742408040000,"open":244.827,"high":245.046,"low":244.826,"close":244.877,"volume":0.016200000420212746},{"timestamp":1742408100000,"open":245.332,"high":245.337,"low":244.846,"close":245.056,"volume":0.015300000086426735},{"timestamp":1742408220000,"open":245.056,"high":245.056,"low":243.637,"close":243.637,"volume":0.017100000753998756},{"timestamp":1742408280000,"open":243.637,"high":243.697,"low":243.507,"close":243.697,"volume":0.010499999858438969},{"timestamp":1742408340000,"open":243.706,"high":244.287,"low":243.706,"close":244.286,"volume":0.014399999752640724},{"timestamp":1742408400000,"open":244.286,"high":244.286,"low":244.286,"close":244.286,"volume":0.002400000113993883},{"timestamp":1742408460000,"open":244.287,"high":244.287,"low":244.286,"close":244.286,"volume":0.004800000227987766},{"timestamp":1742408520000,"open":244.287,"high":244.737,"low":244.286,"close":244.537,"volume":0.02250000089406967},{"timestamp":1742408580000,"open":244.737,"high":244.737,"low":244.367,"close":244.537,"volume":0.008100000210106373},{"timestamp":1742408640000,"open":244.537,"high":244.567,"low":244.537,"close":244.566,"volume":0.010499999858438969},{"timestamp":1742408700000,"open":244.507,"high":244.507,"low":244.467,"close":244.467,"volume":0.012000000104308128},{"timestamp":1742408760000,"open":244.286,"high":244.287,"low":244.166,"close":244.166,"volume":0.009600000455975533},{"timestamp":1742408820000,"open":244.197,"high":244.537,"low":244.196,"close":244.286,"volume":0.016200000420212746},{"timestamp":1742408880000,"open":244.167,"high":244.287,"low":244.107,"close":244.107,"volume":0.010499999858438969},{"timestamp":1742408940000,"open":244.106,"high":244.106,"low":244.106,"close":244.106,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":244.287,"high":244.507,"low":244.106,"close":244.107,"volume":0.015300000086426735},{"timestamp":1742409060000,"open":244.106,"high":244.837,"low":244.106,"close":244.736,"volume":0.032999999821186066},{"timestamp":1742409120000,"open":244.737,"high":245.256,"low":244.737,"close":245.256,"volume":0.019500000402331352},{"timestamp":1742409180000,"open":245.256,"high":245.256,"low":245.106,"close":245.106,"volume":0.007199999876320362},{"timestamp":1742409240000,"open":245.106,"high":245.107,"low":244.726,"close":244.927,"volume":0.017100000753998756},{"timestamp":1742409300000,"open":244.927,"high":245.127,"low":244.927,"close":245.126,"volume":0.01769999973475933},{"timestamp":1742409360000,"open":245.127,"high":245.667,"low":245.127,"close":245.576,"volume":0.015599999576807022},{"timestamp":1742409420000,"open":245.576,"high":245.576,"low":245.576,"close":245.576,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":245.347,"high":245.347,"low":244.086,"close":244.086,"volume":0.03689999878406525},{"timestamp":1742409540000,"open":244.477,"high":244.497,"low":244.266,"close":244.497,"volume":0.015300000086426735},{"timestamp":1742409600000,"open":244.267,"high":244.267,"low":244.267,"close":244.267,"volume":0.002400000113993883},{"timestamp":1742409660000,"open":244.266,"high":244.907,"low":244.266,"close":244.907,"volume":0.02669999934732914},{"timestamp":1742409720000,"open":244.907,"high":245.356,"low":244.906,"close":245.056,"volume":0.023399999365210533},{"timestamp":1742409780000,"open":245.057,"high":245.246,"low":245.057,"close":245.246,"volume":0.007199999876320362},{"timestamp":1742409840000,"open":245.516,"high":245.757,"low":245.246,"close":245.666,"volume":0.025200000032782555},{"timestamp":1742409900000,"open":245.806,"high":245.806,"low":245.426,"close":245.426,"volume":0.012000000104308128},{"timestamp":1742409960000,"open":245.636,"high":245.636,"low":244.656,"close":244.656,"volume":0.020400000736117363},{"timestamp":1742410020000,"open":244.657,"high":245.397,"low":244.656,"close":245.137,"volume":0.023399999365210533},{"timestamp":1742410080000,"open":245.137,"high":245.137,"low":245.136,"close":245.137,"volume":0.009600000455975533},{"timestamp":1742410140000,"open":245.136,"high":245.136,"low":245.136,"close":245.136,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":245.136,"high":245.137,"low":245.136,"close":245.136,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":245.136,"high":245.137,"low":245.136,"close":245.137,"volume":0.007199999876320362},{"timestamp":1742410320000,"open":245.137,"high":246.247,"low":245.136,"close":246.027,"volume":0.03750000149011612},{"timestamp":1742410380000,"open":246.027,"high":246.517,"low":246.027,"close":246.516,"volume":0.02459999918937683},{"timestamp":1742410440000,"open":246.517,"high":246.517,"low":246.416,"close":246.416,"volume":0.020999999716877937},{"timestamp":1742410500000,"open":246.417,"high":246.417,"low":246.247,"close":246.247,"volume":0.008100000210106373},{"timestamp":1742410560000,"open":246.336,"high":246.516,"low":246.336,"close":246.516,"volume":0.00570000009611249},{"timestamp":1742410620000,"open":246.717,"high":246.717,"low":246.337,"close":246.527,"volume":0.008100000210106373},{"timestamp":1742410680000,"open":246.527,"high":246.527,"low":246.527,"close":246.527,"volume":0.004800000227987766},{"timestamp":1742410740000,"open":246.647,"high":246.647,"low":246.646,"close":246.646,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":246.767,"high":246.767,"low":246.436,"close":246.436,"volume":0.024900000542402267},{"timestamp":1742410860000,"open":246.516,"high":246.516,"low":246.516,"close":246.516,"volume":0.004800000227987766},{"timestamp":1742410920000,"open":246.516,"high":246.537,"low":246.516,"close":246.516,"volume":0.007199999876320362},{"timestamp":1742410980000,"open":246.367,"high":246.367,"low":246.367,"close":246.367,"volume":0.002400000113993883},{"timestamp":1742411040000,"open":246.376,"high":246.507,"low":246.376,"close":246.507,"volume":0.00839999970048666},{"timestamp":1742411100000,"open":246.707,"high":246.707,"low":246.517,"close":246.566,"volume":0.014700000174343586},{"timestamp":1742411160000,"open":246.577,"high":246.587,"low":246.577,"close":246.587,"volume":0.007199999876320362},{"timestamp":1742411220000,"open":246.587,"high":246.777,"low":246.587,"close":246.596,"volume":0.008999999612569809},{"timestamp":1742411280000,"open":246.796,"high":247.047,"low":246.626,"close":247.047,"volume":0.02250000089406967},{"timestamp":1742411340000,"open":247.026,"high":247.027,"low":246.966,"close":247.027,"volume":0.017100000753998756},{"timestamp":1742411400000,"open":247.036,"high":247.276,"low":247.036,"close":247.276,"volume":0.00989999994635582},{"timestamp":1742411460000,"open":247.277,"high":247.537,"low":246.866,"close":246.866,"volume":0.01860000006854534},{"timestamp":1742411520000,"open":246.866,"high":246.867,"low":246.767,"close":246.767,"volume":0.008100000210106373},{"timestamp":1742411580000,"open":246.766,"high":246.767,"low":246.756,"close":246.757,"volume":0.014399999752640724},{"timestamp":1742411640000,"open":247.027,"high":247.137,"low":246.746,"close":246.747,"volume":0.019500000402331352},{"timestamp":1742411760000,"open":246.786,"high":247.047,"low":246.786,"close":247.047,"volume":0.00570000009611249},{"timestamp":1742411820000,"open":247.047,"high":247.047,"low":246.816,"close":246.847,"volume":0.01140000019222498},{"timestamp":1742411880000,"open":246.847,"high":246.847,"low":246.816,"close":246.816,"volume":0.004800000227987766},{"timestamp":1742411940000,"open":246.817,"high":246.877,"low":246.657,"close":246.687,"volume":0.03150000050663948},{"timestamp":1742412000000,"open":246.686,"high":246.716,"low":246.526,"close":246.526,"volume":0.02969999983906746},{"timestamp":1742412060000,"open":246.516,"high":246.547,"low":245.867,"close":245.867,"volume":0.029100000858306885},{"timestamp":1742412180000,"open":245.867,"high":245.867,"low":245.056,"close":245.056,"volume":0.015300000086426735},{"timestamp":1742412240000,"open":244.817,"high":244.817,"low":244.817,"close":244.817,"volume":0.002400000113993883},{"timestamp":1742412300000,"open":244.816,"high":245.397,"low":244.816,"close":245.397,"volume":0.009600000455975533},{"timestamp":1742412360000,"open":245.137,"high":245.657,"low":245.137,"close":245.597,"volume":0.032099999487400055},{"timestamp":1742412420000,"open":245.597,"high":245.597,"low":244.176,"close":244.176,"volume":0.03779999911785126},{"timestamp":1742412480000,"open":244.486,"high":245.467,"low":244.486,"close":244.756,"volume":0.043800000101327896},{"timestamp":1742412540000,"open":244.756,"high":245.176,"low":244.756,"close":244.956,"volume":0.01979999989271164},{"timestamp":1742412600000,"open":245.276,"high":245.486,"low":244.956,"close":244.957,"volume":0.014700000174343586},{"timestamp":1742412660000,"open":244.957,"high":245.826,"low":244.956,"close":245.617,"volume":0.03539999946951866},{"timestamp":1742412720000,"open":245.636,"high":246.366,"low":245.636,"close":246.077,"volume":0.06689999997615814},{"timestamp":1742412780000,"open":246.077,"high":246.077,"low":246.076,"close":246.076,"volume":0.014399999752640724},{"timestamp":1742412840000,"open":246.076,"high":246.076,"low":245.706,"close":245.706,"volume":0.020999999716877937},{"timestamp":1742412900000,"open":245.706,"high":245.767,"low":245.117,"close":245.117,"volume":0.021299999207258224},{"timestamp":1742412960000,"open":245.117,"high":245.836,"low":245.117,"close":245.336,"volume":0.020999999716877937},{"timestamp":1742413020000,"open":245.337,"high":245.856,"low":245.336,"close":245.856,"volume":0.01860000006854534},{"timestamp":1742413080000,"open":246.066,"high":246.306,"low":245.856,"close":246.126,"volume":0.02669999934732914},{"timestamp":1742413140000,"open":246.126,"high":246.217,"low":246.126,"close":246.127,"volume":0.025800000876188278},{"timestamp":1742413200000,"open":246.137,"high":246.286,"low":246.027,"close":246.147,"volume":0.00989999994635582},{"timestamp":1742413260000,"open":246.156,"high":246.326,"low":246.146,"close":246.326,"volume":0.025800000876188278},{"timestamp":1742413320000,"open":246.516,"high":246.516,"low":246.196,"close":246.197,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":246.197,"high":246.517,"low":246.196,"close":246.516,"volume":0.028200000524520874},{"timestamp":1742413440000,"open":246.636,"high":246.827,"low":246.566,"close":246.796,"volume":0.02370000071823597},{"timestamp":1742413500000,"open":246.796,"high":246.797,"low":246.466,"close":246.466,"volume":0.033900000154972076},{"timestamp":1742413560000,"open":246.467,"high":246.486,"low":246.326,"close":246.346,"volume":0.031199999153614044},{"timestamp":1742413620000,"open":246.347,"high":246.517,"low":246.347,"close":246.517,"volume":0.020999999716877937},{"timestamp":1742413680000,"open":246.516,"high":246.516,"low":246.096,"close":246.096,"volume":0.024299999698996544},{"timestamp":1742413740000,"open":246.386,"high":246.386,"low":246.027,"close":246.027,"volume":0.033900000154972076},{"timestamp":1742413800000,"open":245.897,"high":245.897,"low":245.287,"close":245.546,"volume":0.03689999878406525},{"timestamp":1742413860000,"open":245.437,"high":245.567,"low":245.176,"close":245.467,"volume":0.05730000138282776},{"timestamp":1742413920000,"open":245.436,"high":245.597,"low":245.407,"close":245.487,"volume":0.04259999841451645},{"timestamp":1742413980000,"open":245.326,"high":245.627,"low":245.266,"close":245.357,"volume":0.05009999871253967},{"timestamp":1742414040000,"open":245.347,"high":245.707,"low":245.346,"close":245.627,"volume":0.050999999046325684},{"timestamp":1742414100000,"open":245.626,"high":245.747,"low":245.176,"close":245.246,"volume":0.08340000361204147},{"timestamp":1742414160000,"open":245.287,"high":245.287,"low":244.616,"close":244.616,"volume":0.03480000048875809},{"timestamp":1742414220000,"open":244.616,"high":244.917,"low":244.616,"close":244.617,"volume":0.061799999326467514},{"timestamp":1742414280000,"open":244.616,"high":244.907,"low":244.406,"close":244.607,"volume":0.10589999705553055},{"timestamp":1742414340000,"open":244.407,"high":244.637,"low":243.506,"close":244.417,"volume":0.13079999387264252}]