[{"timestamp":1742371500000,"open":242.283,"high":242.29,"low":242.279,"close":242.279,"volume":0.004170000087469816},{"timestamp":1742371560000,"open":242.284,"high":242.491,"low":242.195,"close":242.389,"volume":0.008340000174939632},{"timestamp":1742371620000,"open":242.382,"high":243.093,"low":242.377,"close":243.082,"volume":0.04447999969124794},{"timestamp":1742371680000,"open":243.078,"high":243.283,"low":243.076,"close":243.283,"volume":0.012509999796748161},{"timestamp":1742371740000,"open":243.183,"high":243.295,"low":243.093,"close":243.178,"volume":0.012509999796748161},{"timestamp":1742371800000,"open":243.192,"high":243.192,"low":242.878,"close":242.89,"volume":0.004170000087469816},{"timestamp":1742371860000,"open":242.786,"high":242.876,"low":242.577,"close":242.876,"volume":0.012509999796748161},{"timestamp":1742371920000,"open":242.894,"high":243.387,"low":242.876,"close":243.383,"volume":0.02363000065088272},{"timestamp":1742371980000,"open":243.391,"high":243.593,"low":243.379,"close":243.59,"volume":0.011119999922811985},{"timestamp":1742372040000,"open":243.584,"high":243.586,"low":243.395,"close":243.395,"volume":0.029190000146627426},{"timestamp":1742372100000,"open":243.281,"high":243.293,"low":243.177,"close":243.293,"volume":0.011119999922811985},{"timestamp":1742372160000,"open":243.188,"high":243.194,"low":243.188,"close":243.194,"volume":0.004170000087469816},{"timestamp":1742372280000,"open":243.177,"high":243.193,"low":243.177,"close":243.187,"volume":0.004170000087469816},{"timestamp":1742372340000,"open":243.177,"high":243.177,"low":243.177,"close":243.177,"volume":0.0027799999807029963},{"timestamp":1742372400000,"open":243.195,"high":243.195,"low":243.176,"close":243.19,"volume":0.004170000087469816},{"timestamp":1742372460000,"open":243.088,"high":243.284,"low":243.088,"close":243.189,"volume":0.009730000048875809},{"timestamp":1742372520000,"open":243.177,"high":243.19,"low":243.177,"close":243.177,"volume":0.006949999835342169},{"timestamp":1742372580000,"open":243.178,"high":243.178,"low":243.178,"close":243.178,"volume":0.0027799999807029963},{"timestamp":1742372640000,"open":243.177,"high":243.389,"low":243.177,"close":243.389,"volume":0.008340000174939632},{"timestamp":1742372760000,"open":243.39,"high":243.489,"low":243.39,"close":243.479,"volume":0.006949999835342169},{"timestamp":1742372820000,"open":243.481,"high":243.482,"low":243.481,"close":243.482,"volume":0.0027799999807029963},{"timestamp":1742372880000,"open":243.58,"high":243.599,"low":243.481,"close":243.589,"volume":0.025019999593496323},{"timestamp":1742372940000,"open":243.688,"high":243.688,"low":243.682,"close":243.682,"volume":0.0027799999807029963},{"timestamp":1742373000000,"open":243.782,"high":243.899,"low":243.776,"close":243.882,"volume":0.027799999341368675},{"timestamp":1742373060000,"open":243.79,"high":243.79,"low":243.689,"close":243.689,"volume":0.009730000048875809},{"timestamp":1742373120000,"open":243.586,"high":243.78,"low":243.49,"close":243.577,"volume":0.019460000097751617},{"timestamp":1742373180000,"open":243.695,"high":243.695,"low":243.579,"close":243.694,"volume":0.009730000048875809},{"timestamp":1742373240000,"open":243.695,"high":243.786,"low":243.695,"close":243.786,"volume":0.0027799999807029963},{"timestamp":1742373300000,"open":243.782,"high":244.195,"low":243.782,"close":244.193,"volume":0.016680000349879265},{"timestamp":1742373360000,"open":244.181,"high":244.195,"low":244.176,"close":244.182,"volume":0.009730000048875809},{"timestamp":1742373420000,"open":244.193,"high":244.193,"low":244.091,"close":244.091,"volume":0.0027799999807029963},{"timestamp":1742373480000,"open":243.983,"high":243.983,"low":243.882,"close":243.894,"volume":0.0055599999614059925},{"timestamp":1742373540000,"open":243.899,"high":243.899,"low":243.878,"close":243.878,"volume":0.006949999835342169},{"timestamp":1742373600000,"open":243.888,"high":244.176,"low":243.888,"close":244.176,"volume":0.009730000048875809},{"timestamp":1742373660000,"open":244.189,"high":244.189,"low":243.988,"close":243.988,"volume":0.004170000087469816},{"timestamp":1742373720000,"open":243.992,"high":244.285,"low":243.992,"close":244.181,"volume":0.008340000174939632},{"timestamp":1742373780000,"open":244.185,"high":244.194,"low":244.185,"close":244.194,"volume":0.0027799999807029963},{"timestamp":1742373840000,"open":244.184,"high":244.189,"low":244.177,"close":244.189,"volume":0.0055599999614059925},{"timestamp":1742373900000,"open":244.176,"high":244.176,"low":244.176,"close":244.176,"volume":0.0013899999903514981},{"timestamp":1742373960000,"open":244.38,"high":244.394,"low":244.38,"close":244.38,"volume":0.004170000087469816},{"timestamp":1742374020000,"open":244.391,"high":244.399,"low":244.378,"close":244.378,"volume":0.004170000087469816},{"timestamp":1742374080000,"open":244.384,"high":244.392,"low":244.384,"close":244.392,"volume":0.0027799999807029963},{"timestamp":1742374140000,"open":244.48,"high":244.491,"low":244.48,"close":244.491,"volume":0.0027799999807029963},{"timestamp":1742374200000,"open":244.481,"high":244.491,"low":244.481,"close":244.491,"volume":0.004170000087469816},{"timestamp":1742374260000,"open":244.492,"high":244.495,"low":244.289,"close":244.292,"volume":0.018069999292492867},{"timestamp":1742374320000,"open":244.289,"high":244.392,"low":244.279,"close":244.392,"volume":0.012509999796748161},{"timestamp":1742374380000,"open":244.289,"high":244.395,"low":244.277,"close":244.277,"volume":0.012509999796748161},{"timestamp":1742374440000,"open":244.289,"high":244.289,"low":244.289,"close":244.289,"volume":0.0013899999903514981},{"timestamp":1742374500000,"open":244.379,"high":244.487,"low":244.286,"close":244.487,"volume":0.012509999796748161},{"timestamp":1742374560000,"open":244.392,"high":244.399,"low":244.38,"close":244.39,"volume":0.013899999670684338},{"timestamp":1742374620000,"open":244.38,"high":244.38,"low":244.189,"close":244.189,"volume":0.006949999835342169},{"timestamp":1742374680000,"open":244.176,"high":244.283,"low":244.176,"close":244.184,"volume":0.004170000087469816},{"timestamp":1742374740000,"open":244.182,"high":244.192,"low":244.081,"close":244.092,"volume":0.013899999670684338},{"timestamp":1742374800000,"open":243.989,"high":243.989,"low":243.976,"close":243.976,"volume":0.0055599999614059925},{"timestamp":1742374860000,"open":244.082,"high":244.192,"low":244.082,"close":244.178,"volume":0.011119999922811985},{"timestamp":1742374920000,"open":244.184,"high":244.291,"low":244.179,"close":244.182,"volume":0.012509999796748161},{"timestamp":1742374980000,"open":244.181,"high":244.288,"low":244.177,"close":244.181,"volume":0.019460000097751617},{"timestamp":1742375040000,"open":244.185,"high":244.185,"low":244.185,"close":244.185,"volume":0.0013899999903514981},{"timestamp":1742375100000,"open":244.189,"high":244.189,"low":244.181,"close":244.187,"volume":0.004170000087469816},{"timestamp":1742375160000,"open":244.178,"high":244.192,"low":244.076,"close":244.192,"volume":0.0055599999614059925},{"timestamp":1742375280000,"open":244.177,"high":244.19,"low":244.177,"close":244.19,"volume":0.0027799999807029963},{"timestamp":1742375340000,"open":244.199,"high":244.199,"low":244.199,"close":244.199,"volume":0.0013899999903514981},{"timestamp":1742375400000,"open":244.277,"high":244.294,"low":244.276,"close":244.289,"volume":0.009730000048875809},{"timestamp":1742375460000,"open":244.192,"high":244.295,"low":244.177,"close":244.185,"volume":0.012509999796748161},{"timestamp":1742375520000,"open":244.085,"high":244.085,"low":243.977,"close":243.995,"volume":0.0055599999614059925},{"timestamp":1742375580000,"open":243.992,"high":243.992,"low":243.892,"close":243.892,"volume":0.004170000087469816},{"timestamp":1742375640000,"open":243.887,"high":243.887,"low":243.887,"close":243.887,"volume":0.0013899999903514981},{"timestamp":1742375700000,"open":243.784,"high":243.889,"low":243.779,"close":243.883,"volume":0.012509999796748161},{"timestamp":1742375760000,"open":243.878,"high":243.984,"low":243.878,"close":243.89,"volume":0.0055599999614059925},{"timestamp":1742375820000,"open":243.885,"high":244.09,"low":243.885,"close":244.09,"volume":0.009730000048875809},{"timestamp":1742375880000,"open":243.992,"high":243.992,"low":243.984,"close":243.984,"volume":0.0027799999807029963},{"timestamp":1742375940000,"open":243.98,"high":243.98,"low":243.881,"close":243.891,"volume":0.006949999835342169},{"timestamp":1742376000000,"open":243.778,"high":243.992,"low":243.778,"close":243.892,"volume":0.009730000048875809},{"timestamp":1742376060000,"open":243.892,"high":243.989,"low":243.883,"close":243.989,"volume":0.012509999796748161},{"timestamp":1742376120000,"open":244.078,"high":244.078,"low":243.877,"close":243.877,"volume":0.0055599999614059925},{"timestamp":1742376180000,"open":243.899,"high":243.982,"low":243.776,"close":243.877,"volume":0.013899999670684338},{"timestamp":1742376240000,"open":243.991,"high":243.995,"low":243.978,"close":243.99,"volume":0.008340000174939632},{"timestamp":1742376300000,"open":244.081,"high":244.094,"low":244.081,"close":244.087,"volume":0.008340000174939632},{"timestamp":1742376360000,"open":243.992,"high":244.177,"low":243.981,"close":243.989,"volume":0.019460000097751617},{"timestamp":1742376420000,"open":243.995,"high":244.078,"low":243.995,"close":243.995,"volume":0.004170000087469816},{"timestamp":1742376480000,"open":244.091,"high":244.188,"low":244.079,"close":244.088,"volume":0.008340000174939632},{"timestamp":1742376540000,"open":244.079,"high":244.095,"low":244.079,"close":244.08,"volume":0.004170000087469816},{"timestamp":1742376600000,"open":244.194,"high":244.194,"low":244.184,"close":244.184,"volume":0.0027799999807029963},{"timestamp":1742376660000,"open":244.078,"high":244.194,"low":244.078,"close":244.177,"volume":0.004170000087469816},{"timestamp":1742376720000,"open":244.277,"high":244.392,"low":244.277,"close":244.288,"volume":0.004170000087469816},{"timestamp":1742376780000,"open":244.28,"high":244.293,"low":244.178,"close":244.293,"volume":0.008340000174939632},{"timestamp":1742376840000,"open":244.295,"high":244.295,"low":244.182,"close":244.182,"volume":0.004170000087469816},{"timestamp":1742376900000,"open":244.177,"high":244.199,"low":244.177,"close":244.178,"volume":0.0055599999614059925},{"timestamp":1742376960000,"open":244.186,"high":244.191,"low":244.088,"close":244.091,"volume":0.012509999796748161},{"timestamp":1742377020000,"open":244.089,"high":244.177,"low":244.088,"close":244.088,"volume":0.004170000087469816},{"timestamp":1742377080000,"open":244.185,"high":244.185,"low":244.087,"close":244.087,"volume":0.0027799999807029963},{"timestamp":1742377140000,"open":244.183,"high":244.183,"low":244.085,"close":244.085,"volume":0.0027799999807029963},{"timestamp":1742377200000,"open":244.178,"high":244.178,"low":244.178,"close":244.178,"volume":0.0013899999903514981},{"timestamp":1742377260000,"open":244.189,"high":244.189,"low":244.189,"close":244.189,"volume":0.0013899999903514981},{"timestamp":1742377380000,"open":244.19,"high":244.282,"low":244.19,"close":244.282,"volume":0.0027799999807029963},{"timestamp":1742377440000,"open":244.19,"high":244.283,"low":244.177,"close":244.177,"volume":0.008340000174939632},{"timestamp":1742377500000,"open":244.181,"high":244.19,"low":244.181,"close":244.19,"volume":0.004170000087469816},{"timestamp":1742377560000,"open":244.189,"high":244.189,"low":244.094,"close":244.177,"volume":0.006949999835342169},{"timestamp":1742377620000,"open":244.176,"high":244.192,"low":244.176,"close":244.192,"volume":0.0055599999614059925},{"timestamp":1742377680000,"open":244.085,"high":244.188,"low":244.085,"close":244.085,"volume":0.004170000087469816},{"timestamp":1742377740000,"open":244.182,"high":244.188,"low":244.082,"close":244.093,"volume":0.009730000048875809},{"timestamp":1742377800000,"open":244.189,"high":244.295,"low":244.177,"close":244.177,"volume":0.006949999835342169},{"timestamp":1742377860000,"open":244.195,"high":244.195,"low":244.188,"close":244.19,"volume":0.006949999835342169},{"timestamp":1742377920000,"open":244.277,"high":244.277,"low":244.193,"close":244.193,"volume":0.0027799999807029963},{"timestamp":1742377980000,"open":244.182,"high":244.194,"low":244.09,"close":244.09,"volume":0.008340000174939632},{"timestamp":1742378040000,"open":244.087,"high":244.293,"low":244.087,"close":244.186,"volume":0.004170000087469816},{"timestamp":1742378280000,"open":244.178,"high":244.189,"low":244.178,"close":244.189,"volume":0.0027799999807029963},{"timestamp":1742378520000,"open":244.283,"high":244.292,"low":244.199,"close":244.292,"volume":0.004170000087469816},{"timestamp":1742378580000,"open":244.29,"high":244.29,"low":244.29,"close":244.29,"volume":0.0013899999903514981},{"timestamp":1742378640000,"open":244.384,"high":244.384,"low":244.293,"close":244.293,"volume":0.0027799999807029963},{"timestamp":1742378760000,"open":244.285,"high":244.294,"low":244.178,"close":244.188,"volume":0.006949999835342169},{"timestamp":1742378820000,"open":244.286,"high":244.382,"low":244.286,"close":244.382,"volume":0.004170000087469816},{"timestamp":1742378880000,"open":244.276,"high":244.38,"low":244.276,"close":244.277,"volume":0.004170000087469816},{"timestamp":1742379000000,"open":244.283,"high":244.299,"low":244.281,"close":244.299,"volume":0.004170000087469816},{"timestamp":1742379060000,"open":244.285,"high":244.292,"low":244.278,"close":244.278,"volume":0.0055599999614059925},{"timestamp":1742379240000,"open":244.389,"high":244.391,"low":244.295,"close":244.386,"volume":0.011119999922811985},{"timestamp":1742379300000,"open":244.379,"high":244.385,"low":244.278,"close":244.384,"volume":0.012509999796748161},{"timestamp":1742379360000,"open":244.485,"high":244.59,"low":244.392,"close":244.59,"volume":0.009730000048875809},{"timestamp":1742379540000,"open":244.478,"high":244.499,"low":244.478,"close":244.499,"volume":0.0027799999807029963},{"timestamp":1742379600000,"open":244.478,"high":244.599,"low":244.478,"close":244.478,"volume":0.0055599999614059925},{"timestamp":1742379720000,"open":244.486,"high":244.486,"low":244.486,"close":244.486,"volume":0.0013899999903514981},{"timestamp":1742379780000,"open":244.489,"high":244.588,"low":244.489,"close":244.578,"volume":0.008340000174939632},{"timestamp":1742379840000,"open":244.58,"high":244.58,"low":244.58,"close":244.58,"volume":0.0013899999903514981},{"timestamp":1742379900000,"open":244.476,"high":244.476,"low":244.079,"close":244.188,"volume":0.009730000048875809},{"timestamp":1742379960000,"open":244.078,"high":244.078,"low":244.078,"close":244.078,"volume":0.0013899999903514981},{"timestamp":1742380020000,"open":244.081,"high":244.181,"low":244.081,"close":244.181,"volume":0.0027799999807029963},{"timestamp":1742380080000,"open":244.177,"high":244.287,"low":244.177,"close":244.276,"volume":0.008340000174939632},{"timestamp":1742380140000,"open":244.28,"high":244.28,"low":244.28,"close":244.28,"volume":0.0013899999903514981},{"timestamp":1742380200000,"open":244.295,"high":244.394,"low":244.276,"close":244.394,"volume":0.015289999544620514},{"timestamp":1742380320000,"open":244.484,"high":244.484,"low":244.484,"close":244.484,"volume":0.0013899999903514981},{"timestamp":1742380380000,"open":244.392,"high":244.392,"low":244.28,"close":244.28,"volume":0.004170000087469816},{"timestamp":1742380440000,"open":244.392,"high":244.488,"low":244.392,"close":244.488,"volume":0.004170000087469816},{"timestamp":1742380500000,"open":244.495,"high":244.495,"low":244.395,"close":244.495,"volume":0.0055599999614059925},{"timestamp":1742380560000,"open":244.48,"high":244.48,"low":244.48,"close":244.48,"volume":0.0013899999903514981},{"timestamp":1742380620000,"open":244.491,"high":244.491,"low":244.489,"close":244.489,"volume":0.0027799999807029963},{"timestamp":1742380680000,"open":244.378,"high":244.49,"low":244.377,"close":244.49,"volume":0.0055599999614059925},{"timestamp":1742380740000,"open":244.389,"high":244.493,"low":244.285,"close":244.38,"volume":0.011119999922811985},{"timestamp":1742380800000,"open":244.29,"high":244.395,"low":244.099,"close":244.291,"volume":0.03197000175714493},{"timestamp":1742380860000,"open":244.285,"high":244.386,"low":244.094,"close":244.094,"volume":0.013899999670684338},{"timestamp":1742380920000,"open":243.977,"high":243.977,"low":243.977,"close":243.977,"volume":0.0013899999903514981},{"timestamp":1742381040000,"open":244.09,"high":244.19,"low":244.08,"close":244.08,"volume":0.004170000087469816},{"timestamp":1742381220000,"open":243.993,"high":244.089,"low":243.976,"close":243.99,"volume":0.0055599999614059925},{"timestamp":1742381280000,"open":244.095,"high":244.095,"low":243.978,"close":243.989,"volume":0.006949999835342169},{"timestamp":1742381340000,"open":243.988,"high":244.099,"low":243.978,"close":243.988,"volume":0.0055599999614059925},{"timestamp":1742381400000,"open":243.993,"high":243.993,"low":243.989,"close":243.992,"volume":0.0055599999614059925},{"timestamp":1742381520000,"open":243.987,"high":243.989,"low":243.878,"close":243.893,"volume":0.008340000174939632},{"timestamp":1742381580000,"open":243.977,"high":243.989,"low":243.977,"close":243.989,"volume":0.0027799999807029963},{"timestamp":1742381640000,"open":243.978,"high":244.09,"low":243.978,"close":244.09,"volume":0.0027799999807029963},{"timestamp":1742381700000,"open":243.98,"high":243.98,"low":243.98,"close":243.98,"volume":0.0013899999903514981},{"timestamp":1742381760000,"open":244.092,"high":244.092,"low":243.99,"close":244.08,"volume":0.004170000087469816},{"timestamp":1742381820000,"open":244.191,"high":244.191,"low":244.191,"close":244.191,"volume":0.0013899999903514981},{"timestamp":1742381940000,"open":244.289,"high":244.289,"low":244.188,"close":244.188,"volume":0.0055599999614059925},{"timestamp":1742382000000,"open":244.278,"high":244.299,"low":244.177,"close":244.293,"volume":0.015289999544620514},{"timestamp":1742382120000,"open":244.181,"high":244.299,"low":244.181,"close":244.289,"volume":0.0055599999614059925},{"timestamp":1742382180000,"open":244.293,"high":244.293,"low":244.293,"close":244.293,"volume":0.0013899999903514981},{"timestamp":1742382360000,"open":244.284,"high":244.395,"low":244.281,"close":244.395,"volume":0.004170000087469816},{"timestamp":1742382420000,"open":244.392,"high":244.392,"low":244.392,"close":244.392,"volume":0.0013899999903514981},{"timestamp":1742382540000,"open":244.392,"high":244.599,"low":244.379,"close":244.586,"volume":0.016680000349879265},{"timestamp":1742382660000,"open":244.694,"high":244.694,"low":244.588,"close":244.588,"volume":0.0055599999614059925},{"timestamp":1742382720000,"open":244.678,"high":244.799,"low":244.678,"close":244.799,"volume":0.0055599999614059925},{"timestamp":1742382780000,"open":244.684,"high":244.794,"low":244.677,"close":244.683,"volume":0.018069999292492867},{"timestamp":1742382960000,"open":244.576,"high":244.595,"low":244.576,"close":244.582,"volume":0.006949999835342169},{"timestamp":1742383020000,"open":244.589,"high":244.594,"low":244.582,"close":244.589,"volume":0.0055599999614059925},{"timestamp":1742383140000,"open":244.577,"high":244.59,"low":244.577,"close":244.584,"volume":0.008340000174939632},{"timestamp":1742383200000,"open":244.581,"high":244.678,"low":244.579,"close":244.579,"volume":0.0055599999614059925},{"timestamp":1742383260000,"open":244.693,"high":244.693,"low":244.579,"close":244.686,"volume":0.004170000087469816},{"timestamp":1742383320000,"open":244.692,"high":244.692,"low":244.692,"close":244.692,"volume":0.0013899999903514981},{"timestamp":1742383380000,"open":244.683,"high":244.683,"low":244.676,"close":244.676,"volume":0.0027799999807029963},{"timestamp":1742383560000,"open":244.691,"high":244.695,"low":244.685,"close":244.695,"volume":0.004170000087469816},{"timestamp":1742383620000,"open":244.78,"high":244.78,"low":244.679,"close":244.682,"volume":0.0055599999614059925},{"timestamp":1742383680000,"open":244.789,"high":244.799,"low":244.789,"close":244.799,"volume":0.0027799999807029963},{"timestamp":1742383740000,"open":244.782,"high":244.782,"low":244.782,"close":244.782,"volume":0.0013899999903514981},{"timestamp":1742383800000,"open":244.786,"high":244.786,"low":244.78,"close":244.78,"volume":0.0027799999807029963},{"timestamp":1742383920000,"open":244.779,"high":244.877,"low":244.678,"close":244.678,"volume":0.015289999544620514},{"timestamp":1742384100000,"open":244.689,"high":244.799,"low":244.689,"close":244.794,"volume":0.008340000174939632},{"timestamp":1742384220000,"open":244.781,"high":244.783,"low":244.781,"close":244.783,"volume":0.0027799999807029963},{"timestamp":1742384340000,"open":244.899,"high":244.899,"low":244.791,"close":244.791,"volume":0.0027799999807029963},{"timestamp":1742384400000,"open":244.782,"high":244.79,"low":244.782,"close":244.79,"volume":0.0027799999807029963},{"timestamp":1742384640000,"open":244.776,"high":244.895,"low":244.578,"close":244.779,"volume":0.02223999984562397},{"timestamp":1742384700000,"open":244.677,"high":244.695,"low":244.677,"close":244.695,"volume":0.004170000087469816},{"timestamp":1742384760000,"open":244.676,"high":244.676,"low":244.676,"close":244.676,"volume":0.0013899999903514981},{"timestamp":1742384820000,"open":244.677,"high":244.677,"low":244.49,"close":244.49,"volume":0.0027799999807029963},{"timestamp":1742384940000,"open":244.478,"high":244.49,"low":244.478,"close":244.49,"volume":0.0027799999807029963},{"timestamp":1742385000000,"open":244.385,"high":244.393,"low":244.285,"close":244.285,"volume":0.0055599999614059925},{"timestamp":1742385060000,"open":244.384,"high":244.384,"low":244.194,"close":244.29,"volume":0.012509999796748161},{"timestamp":1742385180000,"open":244.283,"high":244.292,"low":244.28,"close":244.289,"volume":0.0055599999614059925},{"timestamp":1742385240000,"open":244.276,"high":244.276,"low":244.276,"close":244.276,"volume":0.0013899999903514981},{"timestamp":1742385300000,"open":244.282,"high":244.289,"low":244.191,"close":244.289,"volume":0.004170000087469816},{"timestamp":1742385360000,"open":244.186,"high":244.191,"low":243.976,"close":244.189,"volume":0.03336000069975853},{"timestamp":1742385420000,"open":244.079,"high":244.395,"low":244.079,"close":244.277,"volume":0.025019999593496323},{"timestamp":1742385540000,"open":244.394,"high":244.399,"low":244.278,"close":244.293,"volume":0.009730000048875809},{"timestamp":1742385600000,"open":244.395,"high":244.395,"low":244.382,"close":244.384,"volume":0.0055599999614059925},{"timestamp":1742385660000,"open":244.378,"high":244.389,"low":244.378,"close":244.384,"volume":0.0055599999614059925},{"timestamp":1742385720000,"open":244.387,"high":244.387,"low":244.176,"close":244.176,"volume":0.008340000174939632},{"timestamp":1742386020000,"open":244.177,"high":244.177,"low":244.089,"close":244.091,"volume":0.006949999835342169},{"timestamp":1742386080000,"open":243.999,"high":243.999,"low":243.887,"close":243.977,"volume":0.008340000174939632},{"timestamp":1742386140000,"open":243.886,"high":243.893,"low":243.681,"close":243.688,"volume":0.011119999922811985},{"timestamp":1742386200000,"open":243.588,"high":243.676,"low":243.588,"close":243.676,"volume":0.0027799999807029963},{"timestamp":1742386260000,"open":243.586,"high":243.795,"low":243.586,"close":243.789,"volume":0.016680000349879265},{"timestamp":1742386320000,"open":243.694,"high":243.694,"low":243.694,"close":243.694,"volume":0.0013899999903514981},{"timestamp":1742386560000,"open":243.791,"high":243.889,"low":243.688,"close":243.889,"volume":0.006949999835342169},{"timestamp":1742386620000,"open":243.79,"high":243.799,"low":243.778,"close":243.792,"volume":0.009730000048875809},{"timestamp":1742386680000,"open":243.792,"high":243.892,"low":243.699,"close":243.892,"volume":0.004170000087469816},{"timestamp":1742386740000,"open":243.889,"high":243.889,"low":243.783,"close":243.783,"volume":0.0027799999807029963},{"timestamp":1742386800000,"open":243.876,"high":243.894,"low":243.876,"close":243.894,"volume":0.0027799999807029963},{"timestamp":1742386860000,"open":243.79,"high":243.79,"low":243.79,"close":243.79,"volume":0.0013899999903514981},{"timestamp":1742387040000,"open":243.876,"high":243.876,"low":243.876,"close":243.876,"volume":0.0013899999903514981},{"timestamp":1742387100000,"open":243.788,"high":243.792,"low":243.778,"close":243.789,"volume":0.009730000048875809},{"timestamp":1742387160000,"open":243.676,"high":243.792,"low":243.676,"close":243.778,"volume":0.008340000174939632},{"timestamp":1742387220000,"open":243.789,"high":243.789,"low":243.681,"close":243.681,"volume":0.004170000087469816},{"timestamp":1742387340000,"open":243.695,"high":243.695,"low":243.68,"close":243.693,"volume":0.004170000087469816},{"timestamp":1742387400000,"open":243.776,"high":243.889,"low":243.776,"close":243.789,"volume":0.0055599999614059925},{"timestamp":1742387640000,"open":243.88,"high":243.899,"low":243.781,"close":243.789,"volume":0.008340000174939632},{"timestamp":1742387700000,"open":243.885,"high":243.885,"low":243.78,"close":243.78,"volume":0.006949999835342169},{"timestamp":1742387820000,"open":243.784,"high":243.891,"low":243.784,"close":243.891,"volume":0.004170000087469816},{"timestamp":1742387880000,"open":243.885,"high":243.995,"low":243.884,"close":243.884,"volume":0.0055599999614059925},{"timestamp":1742387940000,"open":243.789,"high":243.883,"low":243.778,"close":243.778,"volume":0.0055599999614059925},{"timestamp":1742388000000,"open":243.877,"high":243.893,"low":243.877,"close":243.893,"volume":0.0027799999807029963},{"timestamp":1742388120000,"open":243.984,"high":243.984,"low":243.984,"close":243.984,"volume":0.0013899999903514981},{"timestamp":1742388180000,"open":243.991,"high":244.089,"low":243.982,"close":244.089,"volume":0.008340000174939632},{"timestamp":1742388240000,"open":244.086,"high":244.086,"low":244.086,"close":244.086,"volume":0.0013899999903514981},{"timestamp":1742388300000,"open":244.178,"high":244.178,"low":244.178,"close":244.178,"volume":0.0013899999903514981},{"timestamp":1742388360000,"open":244.187,"high":244.286,"low":244.182,"close":244.286,"volume":0.0055599999614059925},{"timestamp":1742388540000,"open":244.177,"high":244.293,"low":244.177,"close":244.279,"volume":0.004170000087469816},{"timestamp":1742388600000,"open":244.189,"high":244.276,"low":244.176,"close":244.192,"volume":0.006949999835342169},{"timestamp":1742388720000,"open":244.081,"high":244.081,"low":244.081,"close":244.081,"volume":0.0013899999903514981},{"timestamp":1742388780000,"open":244.094,"high":244.19,"low":244.094,"close":244.189,"volume":0.004170000087469816},{"timestamp":1742388840000,"open":244.289,"high":244.289,"low":244.19,"close":244.19,"volume":0.0027799999807029963},{"timestamp":1742388900000,"open":244.185,"high":244.187,"low":244.084,"close":244.084,"volume":0.0055599999614059925},{"timestamp":1742388960000,"open":244.084,"high":244.084,"low":243.992,"close":243.992,"volume":0.0027799999807029963},{"timestamp":1742389080000,"open":243.986,"high":243.986,"low":243.98,"close":243.98,"volume":0.0027799999807029963},{"timestamp":1742389140000,"open":244.089,"high":244.089,"low":243.978,"close":243.978,"volume":0.004170000087469816},{"timestamp":1742389200000,"open":243.887,"high":243.887,"low":243.876,"close":243.876,"volume":0.0055599999614059925},{"timestamp":1742389260000,"open":243.894,"high":243.894,"low":243.776,"close":243.782,"volume":0.008340000174939632},{"timestamp":1742389320000,"open":243.795,"high":243.899,"low":243.776,"close":243.899,"volume":0.018069999292492867},{"timestamp":1742389380000,"open":243.785,"high":243.792,"low":243.785,"close":243.792,"volume":0.0027799999807029963},{"timestamp":1742389440000,"open":243.79,"high":243.79,"low":243.79,"close":243.79,"volume":0.0013899999903514981},{"timestamp":1742389500000,"open":243.781,"high":243.781,"low":243.781,"close":243.781,"volume":0.0013899999903514981},{"timestamp":1742389560000,"open":243.783,"high":243.892,"low":243.777,"close":243.886,"volume":0.006949999835342169},{"timestamp":1742389680000,"open":243.979,"high":243.988,"low":243.979,"close":243.988,"volume":0.0027799999807029963},{"timestamp":1742389980000,"open":243.89,"high":243.892,"low":243.882,"close":243.889,"volume":0.006949999835342169},{"timestamp":1742390040000,"open":243.88,"high":243.899,"low":243.88,"close":243.885,"volume":0.008340000174939632},{"timestamp":1742390100000,"open":243.681,"high":243.688,"low":243.576,"close":243.595,"volume":0.009730000048875809},{"timestamp":1742390160000,"open":243.589,"high":243.599,"low":243.476,"close":243.594,"volume":0.011119999922811985},{"timestamp":1742390220000,"open":243.483,"high":243.589,"low":243.477,"close":243.579,"volume":0.0055599999614059925},{"timestamp":1742390280000,"open":243.481,"high":243.481,"low":243.376,"close":243.376,"volume":0.0055599999614059925},{"timestamp":1742390340000,"open":243.48,"high":243.692,"low":243.48,"close":243.682,"volume":0.006949999835342169},{"timestamp":1742390400000,"open":243.689,"high":243.689,"low":243.689,"close":243.689,"volume":0.0013899999903514981},{"timestamp":1742390460000,"open":243.683,"high":243.689,"low":243.683,"close":243.689,"volume":0.0027799999807029963},{"timestamp":1742390580000,"open":243.777,"high":243.787,"low":243.676,"close":243.693,"volume":0.006949999835342169},{"timestamp":1742390700000,"open":243.682,"high":243.69,"low":243.682,"close":243.69,"volume":0.004170000087469816},{"timestamp":1742390760000,"open":243.689,"high":243.689,"low":243.688,"close":243.688,"volume":0.0027799999807029963},{"timestamp":1742390940000,"open":243.777,"high":243.791,"low":243.692,"close":243.791,"volume":0.008340000174939632},{"timestamp":1742391000000,"open":243.676,"high":243.793,"low":243.676,"close":243.778,"volume":0.016680000349879265},{"timestamp":1742391060000,"open":243.699,"high":243.799,"low":243.581,"close":243.581,"volume":0.015289999544620514},{"timestamp":1742391120000,"open":243.688,"high":243.795,"low":243.68,"close":243.68,"volume":0.006949999835342169},{"timestamp":1742391180000,"open":243.794,"high":243.794,"low":243.691,"close":243.691,"volume":0.0027799999807029963},{"timestamp":1742391240000,"open":243.787,"high":243.787,"low":243.688,"close":243.69,"volume":0.0055599999614059925},{"timestamp":1742391300000,"open":243.777,"high":243.79,"low":243.777,"close":243.79,"volume":0.0027799999807029963},{"timestamp":1742391360000,"open":243.681,"high":243.681,"low":243.681,"close":243.681,"volume":0.0027799999807029963},{"timestamp":1742391420000,"open":243.689,"high":243.779,"low":243.676,"close":243.676,"volume":0.006949999835342169},{"timestamp":1742391480000,"open":243.695,"high":243.695,"low":243.695,"close":243.695,"volume":0.0013899999903514981},{"timestamp":1742391600000,"open":243.694,"high":243.791,"low":243.68,"close":243.68,"volume":0.004170000087469816},{"timestamp":1742391660000,"open":243.694,"high":243.694,"low":243.678,"close":243.693,"volume":0.004170000087469816},{"timestamp":1742391720000,"open":243.681,"high":243.681,"low":243.681,"close":243.681,"volume":0.0013899999903514981},{"timestamp":1742391780000,"open":243.692,"high":243.699,"low":243.677,"close":243.677,"volume":0.004170000087469816},{"timestamp":1742391900000,"open":243.681,"high":243.79,"low":243.681,"close":243.79,"volume":0.0027799999807029963},{"timestamp":1742391960000,"open":243.783,"high":243.783,"low":243.677,"close":243.695,"volume":0.006949999835342169},{"timestamp":1742392020000,"open":243.791,"high":243.791,"low":243.687,"close":243.687,"volume":0.008340000174939632},{"timestamp":1742392140000,"open":243.689,"high":243.694,"low":243.689,"close":243.694,"volume":0.0027799999807029963},{"timestamp":1742392200000,"open":243.695,"high":243.695,"low":243.695,"close":243.695,"volume":0.0013899999903514981},{"timestamp":1742392320000,"open":243.677,"high":243.699,"low":243.494,"close":243.494,"volume":0.0055599999614059925},{"timestamp":1742392380000,"open":243.583,"high":243.592,"low":243.479,"close":243.581,"volume":0.012509999796748161},{"timestamp":1742392440000,"open":243.479,"high":243.592,"low":243.479,"close":243.592,"volume":0.008340000174939632},{"timestamp":1742392500000,"open":243.578,"high":243.679,"low":243.578,"close":243.679,"volume":0.004170000087469816},{"timestamp":1742392560000,"open":243.694,"high":243.694,"low":243.694,"close":243.694,"volume":0.0013899999903514981},{"timestamp":1742392800000,"open":243.787,"high":243.891,"low":243.787,"close":243.891,"volume":0.004170000087469816},{"timestamp":1742392860000,"open":243.889,"high":243.892,"low":243.789,"close":243.789,"volume":0.004170000087469816},{"timestamp":1742392920000,"open":243.781,"high":243.781,"low":243.486,"close":243.577,"volume":0.012509999796748161},{"timestamp":1742393040000,"open":243.59,"high":243.59,"low":243.585,"close":243.585,"volume":0.0027799999807029963},{"timestamp":1742393100000,"open":243.684,"high":243.684,"low":243.684,"close":243.684,"volume":0.0013899999903514981},{"timestamp":1742393160000,"open":243.587,"high":243.587,"low":243.389,"close":243.578,"volume":0.016680000349879265},{"timestamp":1742393220000,"open":243.592,"high":243.599,"low":243.492,"close":243.585,"volume":0.006949999835342169},{"timestamp":1742393280000,"open":243.58,"high":243.595,"low":243.578,"close":243.584,"volume":0.009730000048875809},{"timestamp":1742393340000,"open":243.583,"high":243.587,"low":243.583,"close":243.587,"volume":0.004170000087469816},{"timestamp":1742393400000,"open":243.48,"high":243.585,"low":243.48,"close":243.585,"volume":0.004170000087469816},{"timestamp":1742393640000,"open":243.485,"high":243.488,"low":243.476,"close":243.48,"volume":0.009730000048875809},{"timestamp":1742393700000,"open":243.493,"high":243.493,"low":243.493,"close":243.493,"volume":0.0013899999903514981},{"timestamp":1742393940000,"open":243.479,"high":243.593,"low":243.479,"close":243.593,"volume":0.0027799999807029963},{"timestamp":1742394000000,"open":243.599,"high":243.599,"low":243.599,"close":243.599,"volume":0.0013899999903514981},{"timestamp":1742394180000,"open":243.588,"high":243.588,"low":243.581,"close":243.581,"volume":0.0027799999807029963},{"timestamp":1742394360000,"open":243.586,"high":243.586,"low":243.577,"close":243.577,"volume":0.0027799999807029963},{"timestamp":1742394480000,"open":243.676,"high":243.789,"low":243.676,"close":243.788,"volume":0.0055599999614059925},{"timestamp":1742394660000,"open":243.891,"high":243.891,"low":243.482,"close":243.577,"volume":0.008340000174939632},{"timestamp":1742394720000,"open":243.684,"high":243.789,"low":243.676,"close":243.789,"volume":0.009730000048875809},{"timestamp":1742394780000,"open":243.782,"high":243.782,"low":243.782,"close":243.782,"volume":0.0013899999903514981},{"timestamp":1742394840000,"open":243.676,"high":243.688,"low":243.676,"close":243.688,"volume":0.0027799999807029963},{"timestamp":1742394900000,"open":243.79,"high":243.79,"low":243.784,"close":243.784,"volume":0.0027799999807029963},{"timestamp":1742395020000,"open":243.791,"high":243.792,"low":243.782,"close":243.79,"volume":0.006949999835342169},{"timestamp":1742395080000,"open":243.783,"high":243.783,"low":243.783,"close":243.783,"volume":0.0013899999903514981},{"timestamp":1742395140000,"open":243.79,"high":243.795,"low":243.685,"close":243.685,"volume":0.008340000174939632},{"timestamp":1742395200000,"open":243.689,"high":243.699,"low":243.677,"close":243.699,"volume":0.011119999922811985},{"timestamp":1742395320000,"open":243.686,"high":243.778,"low":243.686,"close":243.778,"volume":0.0027799999807029963},{"timestamp":1742395440000,"open":243.785,"high":243.792,"low":243.785,"close":243.792,"volume":0.0027799999807029963},{"timestamp":1742395500000,"open":243.795,"high":243.795,"low":243.795,"close":243.795,"volume":0.0013899999903514981},{"timestamp":1742395620000,"open":243.786,"high":243.786,"low":243.786,"close":243.786,"volume":0.0013899999903514981},{"timestamp":1742395680000,"open":243.895,"high":243.992,"low":243.884,"close":243.992,"volume":0.008340000174939632},{"timestamp":1742396040000,"open":243.985,"high":243.985,"low":243.985,"close":243.985,"volume":0.0013899999903514981},{"timestamp":1742396160000,"open":243.88,"high":243.992,"low":243.88,"close":243.979,"volume":0.004170000087469816},{"timestamp":1742396340000,"open":243.977,"high":244.195,"low":243.876,"close":243.894,"volume":0.019460000097751617},{"timestamp":1742396400000,"open":243.99,"high":244.099,"low":243.889,"close":244.099,"volume":0.02363000065088272},{"timestamp":1742396460000,"open":243.978,"high":244.078,"low":243.978,"close":244.078,"volume":0.0027799999807029963},{"timestamp":1742396580000,"open":244.087,"high":244.095,"low":243.986,"close":244.095,"volume":0.0055599999614059925},{"timestamp":1742396640000,"open":243.989,"high":243.989,"low":243.982,"close":243.987,"volume":0.0055599999614059925},{"timestamp":1742396700000,"open":243.886,"high":243.991,"low":243.876,"close":243.883,"volume":0.009730000048875809},{"timestamp":1742396760000,"open":243.987,"high":243.987,"low":243.987,"close":243.987,"volume":0.0013899999903514981},{"timestamp":1742396820000,"open":243.98,"high":244.099,"low":243.98,"close":244.088,"volume":0.016680000349879265},{"timestamp":1742396880000,"open":244.08,"high":244.087,"low":244.08,"close":244.087,"volume":0.0027799999807029963},{"timestamp":1742397000000,"open":243.981,"high":243.999,"low":243.977,"close":243.977,"volume":0.009730000048875809},{"timestamp":1742397180000,"open":243.999,"high":244.089,"low":243.981,"close":243.981,"volume":0.008340000174939632},{"timestamp":1742397300000,"open":243.978,"high":243.99,"low":243.978,"close":243.99,"volume":0.0055599999614059925},{"timestamp":1742397360000,"open":243.991,"high":243.991,"low":243.991,"close":243.991,"volume":0.0013899999903514981},{"timestamp":1742397420000,"open":244.078,"high":244.084,"low":244.077,"close":244.084,"volume":0.004170000087469816},{"timestamp":1742397480000,"open":244.093,"high":244.093,"low":244.093,"close":244.093,"volume":0.0013899999903514981},{"timestamp":1742397600000,"open":244.092,"high":244.092,"low":244.081,"close":244.081,"volume":0.0027799999807029963},{"timestamp":1742397660000,"open":244.084,"high":244.194,"low":244.084,"close":244.189,"volume":0.0055599999614059925},{"timestamp":1742397720000,"open":244.181,"high":244.181,"low":244.181,"close":244.181,"volume":0.0013899999903514981},{"timestamp":1742397780000,"open":244.178,"high":244.178,"low":244.178,"close":244.178,"volume":0.0013899999903514981},{"timestamp":1742397840000,"open":244.186,"high":244.186,"low":244.179,"close":244.179,"volume":0.0027799999807029963},{"timestamp":1742397900000,"open":244.178,"high":244.299,"low":244.178,"close":244.181,"volume":0.018069999292492867},{"timestamp":1742397960000,"open":244.087,"high":244.087,"low":244.087,"close":244.087,"volume":0.0013899999903514981},{"timestamp":1742398020000,"open":244.091,"high":244.091,"low":244.083,"close":244.083,"volume":0.0027799999807029963},{"timestamp":1742398080000,"open":244.091,"high":244.091,"low":244.091,"close":244.091,"volume":0.0013899999903514981},{"timestamp":1742398140000,"open":244.182,"high":244.383,"low":244.182,"close":244.289,"volume":0.009730000048875809},{"timestamp":1742398200000,"open":244.381,"high":244.385,"low":244.279,"close":244.279,"volume":0.0055599999614059925},{"timestamp":1742398260000,"open":244.199,"high":244.199,"low":244.194,"close":244.194,"volume":0.0027799999807029963},{"timestamp":1742398320000,"open":244.183,"high":244.195,"low":244.18,"close":244.184,"volume":0.008340000174939632},{"timestamp":1742398440000,"open":244.179,"high":244.188,"low":244.179,"close":244.188,"volume":0.0027799999807029963},{"timestamp":1742398500000,"open":244.193,"high":244.193,"low":244.179,"close":244.179,"volume":0.004170000087469816},{"timestamp":1742398560000,"open":244.194,"high":244.195,"low":244.182,"close":244.191,"volume":0.0055599999614059925},{"timestamp":1742398620000,"open":244.186,"high":244.186,"low":244.186,"close":244.186,"volume":0.0013899999903514981},{"timestamp":1742398680000,"open":244.192,"high":244.192,"low":244.094,"close":244.094,"volume":0.0027799999807029963},{"timestamp":1742398740000,"open":244.076,"high":244.099,"low":244.076,"close":244.079,"volume":0.006949999835342169},{"timestamp":1742398800000,"open":244.092,"high":244.095,"low":244.076,"close":244.08,"volume":0.02363000065088272},{"timestamp":1742398860000,"open":244.087,"high":244.189,"low":244.087,"close":244.186,"volume":0.004170000087469816},{"timestamp":1742398920000,"open":244.18,"high":244.186,"low":244.18,"close":244.186,"volume":0.0027799999807029963},{"timestamp":1742398980000,"open":244.189,"high":244.189,"low":244.185,"close":244.185,"volume":0.0027799999807029963},{"timestamp":1742399100000,"open":244.189,"high":244.391,"low":244.189,"close":244.391,"volume":0.012509999796748161},{"timestamp":1742399160000,"open":244.481,"high":244.481,"low":244.481,"close":244.481,"volume":0.0013899999903514981},{"timestamp":1742399220000,"open":244.577,"high":244.59,"low":244.479,"close":244.479,"volume":0.008340000174939632},{"timestamp":1742399340000,"open":244.488,"high":244.488,"low":244.488,"close":244.488,"volume":0.0013899999903514981}]