[{"timestamp":1742391000000,"open":236.777,"high":236.777,"low":236.776,"close":236.776,"volume":0.014100000262260437},{"timestamp":1742391060000,"open":236.777,"high":236.777,"low":236.777,"close":236.777,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":236.777,"high":237.037,"low":235.837,"close":237.037,"volume":0.06689999997615814},{"timestamp":1742391180000,"open":235.837,"high":235.967,"low":235.226,"close":235.297,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":236.876,"high":236.876,"low":236.707,"close":236.707,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":237.446,"high":237.446,"low":237.276,"close":237.276,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":237.277,"high":237.277,"low":237.276,"close":237.276,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":237.597,"high":237.597,"low":237.596,"close":237.597,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":237.597,"high":237.597,"low":237.596,"close":237.597,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":237.816,"high":237.837,"low":237.276,"close":237.276,"volume":0.0494999997317791},{"timestamp":1742391660000,"open":237.716,"high":237.716,"low":237.716,"close":237.716,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":237.277,"high":237.277,"low":236.777,"close":236.777,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":236.417,"high":237.217,"low":236.416,"close":237.027,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":237.026,"high":237.026,"low":236.416,"close":236.987,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":236.986,"high":236.987,"low":236.956,"close":236.956,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":236.416,"high":236.977,"low":236.416,"close":236.977,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":237.416,"high":237.537,"low":237.206,"close":237.537,"volume":0.1460999995470047},{"timestamp":1742392080000,"open":237.546,"high":238.077,"low":237.526,"close":238.077,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":238.077,"high":238.077,"low":237.886,"close":237.886,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":237.886,"high":238.097,"low":237.886,"close":238.097,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":238.096,"high":238.096,"low":238.096,"close":238.096,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":237.946,"high":238.346,"low":237.946,"close":238.177,"volume":0.10740000009536743},{"timestamp":1742392380000,"open":238.276,"high":238.277,"low":237.887,"close":237.887,"volume":0.14190000295639038},{"timestamp":1742392440000,"open":238.107,"high":238.287,"low":238.107,"close":238.287,"volume":0.093299999833107},{"timestamp":1742392500000,"open":238.287,"high":238.407,"low":238.286,"close":238.407,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":238.576,"high":238.577,"low":238.576,"close":238.577,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":238.577,"high":238.577,"low":238.577,"close":238.577,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":238.607,"high":238.636,"low":238.607,"close":238.616,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":238.466,"high":238.466,"low":237.576,"close":238.177,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":238.177,"high":238.177,"low":237.576,"close":237.577,"volume":0.08820000290870667},{"timestamp":1742392860000,"open":237.576,"high":237.577,"low":237.576,"close":237.577,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":238.117,"high":238.257,"low":238.116,"close":238.117,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":238.387,"high":238.387,"low":238.216,"close":238.216,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":238.427,"high":238.427,"low":238.427,"close":238.427,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":238.426,"high":238.426,"low":238.426,"close":238.426,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":238.116,"high":238.116,"low":238.116,"close":238.116,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":238.447,"high":238.447,"low":238.447,"close":238.447,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":238.606,"high":238.916,"low":238.447,"close":238.916,"volume":0.09510000050067902},{"timestamp":1742393400000,"open":238.117,"high":239.046,"low":238.117,"close":238.867,"volume":0.053700000047683716},{"timestamp":1742393460000,"open":238.867,"high":238.867,"low":238.866,"close":238.866,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":238.886,"high":238.887,"low":238.176,"close":238.397,"volume":0.094200000166893},{"timestamp":1742393580000,"open":238.396,"high":238.397,"low":238.396,"close":238.397,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":238.416,"high":238.416,"low":238.416,"close":238.416,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":238.417,"high":238.417,"low":238.417,"close":238.417,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":238.417,"high":238.417,"low":237.837,"close":237.837,"volume":0.061799999326467514},{"timestamp":1742393880000,"open":238.057,"high":238.057,"low":238.056,"close":238.056,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":238.057,"high":238.277,"low":238.056,"close":238.056,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":238.287,"high":238.287,"low":238.287,"close":238.287,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":238.306,"high":238.306,"low":238.296,"close":238.296,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":238.317,"high":238.317,"low":238.317,"close":238.317,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":238.316,"high":238.316,"low":237.597,"close":237.597,"volume":0.10140000283718109},{"timestamp":1742394420000,"open":238.047,"high":238.307,"low":237.596,"close":238.307,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":238.306,"high":238.306,"low":237.596,"close":237.596,"volume":0.1428000032901764},{"timestamp":1742394540000,"open":238.227,"high":238.227,"low":237.597,"close":238.166,"volume":0.053700000047683716},{"timestamp":1742394600000,"open":238.166,"high":238.166,"low":237.587,"close":237.587,"volume":0.04529999941587448},{"timestamp":1742394660000,"open":237.587,"high":237.587,"low":237.586,"close":237.587,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":237.586,"high":238.147,"low":237.586,"close":238.097,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":238.086,"high":238.086,"low":237.936,"close":237.936,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":237.576,"high":238.267,"low":237.576,"close":237.936,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":238.017,"high":238.047,"low":237.936,"close":238.047,"volume":0.11879999935626984},{"timestamp":1742394960000,"open":238.047,"high":238.236,"low":237.937,"close":238.236,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":238.036,"high":238.177,"low":238.036,"close":238.176,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":238.037,"high":238.187,"low":238.037,"close":238.037,"volume":0.053700000047683716},{"timestamp":1742395200000,"open":238.056,"high":238.146,"low":238.056,"close":238.146,"volume":0.014999999664723873},{"timestamp":1742395260000,"open":238.146,"high":238.186,"low":238.146,"close":238.186,"volume":0.027300000190734863},{"timestamp":1742395320000,"open":238.187,"high":238.206,"low":238.186,"close":238.187,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":238.186,"high":238.217,"low":238.186,"close":238.216,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":238.327,"high":238.327,"low":238.126,"close":238.127,"volume":0.11879999935626984},{"timestamp":1742395500000,"open":238.237,"high":238.237,"low":238.126,"close":238.126,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":238.126,"high":238.126,"low":238.036,"close":238.056,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":238.056,"high":238.087,"low":238.056,"close":238.086,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":238.086,"high":238.287,"low":238.086,"close":238.287,"volume":0.10740000009536743},{"timestamp":1742395740000,"open":238.286,"high":238.287,"low":238.286,"close":238.286,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":238.286,"high":238.286,"low":238.286,"close":238.286,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":238.287,"high":238.437,"low":238.286,"close":238.386,"volume":0.11879999935626984},{"timestamp":1742395920000,"open":238.397,"high":238.397,"low":238.397,"close":238.397,"volume":0.014100000262260437},{"timestamp":1742395980000,"open":238.396,"high":238.397,"low":238.396,"close":238.397,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":238.397,"high":238.397,"low":238.397,"close":238.397,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":238.396,"high":238.396,"low":238.396,"close":238.396,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":238.397,"high":238.667,"low":238.317,"close":238.317,"volume":0.11969999969005585},{"timestamp":1742396280000,"open":238.317,"high":238.317,"low":238.316,"close":238.316,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":238.316,"high":238.316,"low":238.316,"close":238.316,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":238.316,"high":238.366,"low":238.316,"close":238.366,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":238.366,"high":238.437,"low":238.366,"close":238.437,"volume":0.028200000524520874},{"timestamp":1742396580000,"open":238.486,"high":238.486,"low":237.886,"close":237.887,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":237.887,"high":238.116,"low":237.716,"close":238.116,"volume":0.06780000030994415},{"timestamp":1742396700000,"open":238.116,"high":238.117,"low":237.716,"close":237.717,"volume":0.1451999992132187},{"timestamp":1742396760000,"open":237.717,"high":237.787,"low":237.716,"close":237.787,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":237.787,"high":237.787,"low":237.786,"close":237.786,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":237.787,"high":237.876,"low":237.787,"close":237.876,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":237.877,"high":238.147,"low":237.777,"close":238.027,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":238.066,"high":238.066,"low":238.066,"close":238.066,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":238.066,"high":238.066,"low":238.066,"close":238.066,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":238.066,"high":238.066,"low":238.066,"close":238.066,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":238.047,"high":238.047,"low":238.026,"close":238.026,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":238.036,"high":238.157,"low":238.036,"close":238.037,"volume":0.1460999995470047},{"timestamp":1742397420000,"open":238.037,"high":238.037,"low":238.037,"close":238.037,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":238.037,"high":238.037,"low":237.606,"close":237.606,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":237.606,"high":237.876,"low":237.606,"close":237.876,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":237.876,"high":237.876,"low":237.796,"close":237.796,"volume":0.022199999541044235},{"timestamp":1742397660000,"open":237.797,"high":237.997,"low":237.786,"close":237.786,"volume":0.11969999969005585},{"timestamp":1742397720000,"open":237.876,"high":237.877,"low":237.787,"close":237.787,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":237.787,"high":237.787,"low":237.787,"close":237.787,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":237.786,"high":237.816,"low":237.786,"close":237.816,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":237.816,"high":237.926,"low":237.816,"close":237.816,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":237.816,"high":237.817,"low":237.816,"close":237.817,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":237.816,"high":237.817,"low":237.816,"close":237.817,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":237.857,"high":238.117,"low":237.856,"close":238.067,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":238.066,"high":238.117,"low":238.016,"close":238.116,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":238.126,"high":238.217,"low":238.126,"close":238.216,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":238.137,"high":238.137,"low":238.137,"close":238.137,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":238.137,"high":238.137,"low":238.136,"close":238.137,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":238.137,"high":238.137,"low":238.017,"close":238.017,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":237.947,"high":238.027,"low":237.947,"close":237.967,"volume":0.093299999833107},{"timestamp":1742398620000,"open":238.027,"high":238.027,"low":238.027,"close":238.027,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":238.026,"high":238.207,"low":238.026,"close":238.207,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":238.136,"high":238.136,"low":238.117,"close":238.117,"volume":0.061799999326467514},{"timestamp":1742398920000,"open":238.117,"high":238.117,"low":238.116,"close":238.116,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":238.247,"high":238.247,"low":238.247,"close":238.247,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":238.247,"high":238.247,"low":238.026,"close":238.026,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":238.097,"high":238.097,"low":238.097,"close":238.097,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":238.147,"high":238.147,"low":238.146,"close":238.146,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":238.106,"high":238.106,"low":238.106,"close":238.106,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":238.106,"high":238.347,"low":238.106,"close":238.347,"volume":0.13289999961853027},{"timestamp":1742399340000,"open":238.346,"high":238.397,"low":238.346,"close":238.396,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":238.417,"high":238.506,"low":238.417,"close":238.506,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":238.526,"high":238.537,"low":238.526,"close":238.537,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":238.546,"high":238.776,"low":238.537,"close":238.776,"volume":0.1460999995470047},{"timestamp":1742399580000,"open":238.777,"high":238.797,"low":238.777,"close":238.796,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":238.806,"high":238.927,"low":238.806,"close":238.927,"volume":0.04410000145435333},{"timestamp":1742399700000,"open":238.926,"high":238.926,"low":238.677,"close":238.756,"volume":0.07559999823570251},{"timestamp":1742399760000,"open":238.677,"high":238.677,"low":238.597,"close":238.597,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":238.596,"high":238.597,"low":238.496,"close":238.496,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":238.497,"high":238.497,"low":238.497,"close":238.497,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":238.496,"high":238.497,"low":238.496,"close":238.497,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":238.497,"high":238.576,"low":238.496,"close":238.537,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":238.536,"high":238.536,"low":238.476,"close":238.476,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":238.476,"high":238.476,"low":238.476,"close":238.476,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":238.476,"high":238.476,"low":238.476,"close":238.476,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":238.506,"high":238.597,"low":238.506,"close":238.596,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":238.597,"high":238.706,"low":238.596,"close":238.626,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":238.626,"high":238.627,"low":238.556,"close":238.627,"volume":0.14190000295639038},{"timestamp":1742400540000,"open":238.627,"high":238.627,"low":238.627,"close":238.627,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":238.627,"high":238.677,"low":238.626,"close":238.677,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":238.676,"high":238.676,"low":238.436,"close":238.436,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":238.437,"high":238.437,"low":237.787,"close":238.047,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":238.047,"high":238.047,"low":238.046,"close":238.046,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":238.046,"high":238.046,"low":238.046,"close":238.046,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":238.096,"high":238.107,"low":238.046,"close":238.107,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":238.046,"high":238.107,"low":238.046,"close":238.047,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":238.147,"high":238.147,"low":238.046,"close":238.076,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":238.136,"high":238.157,"low":238.076,"close":238.156,"volume":0.11879999935626984},{"timestamp":1742401200000,"open":238.167,"high":238.167,"low":237.796,"close":237.797,"volume":0.1451999992132187},{"timestamp":1742401260000,"open":237.976,"high":237.977,"low":237.976,"close":237.977,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":237.986,"high":238.026,"low":237.976,"close":238.026,"volume":0.11879999935626984},{"timestamp":1742401380000,"open":238.027,"high":238.047,"low":238.026,"close":238.046,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":238.016,"high":238.016,"low":237.796,"close":237.797,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":237.817,"high":237.906,"low":237.816,"close":237.816,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":237.817,"high":237.817,"low":237.817,"close":237.817,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":237.817,"high":237.817,"low":237.817,"close":237.817,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":237.817,"high":237.887,"low":237.817,"close":237.887,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":237.907,"high":237.937,"low":237.886,"close":237.936,"volume":0.08009999990463257},{"timestamp":1742401800000,"open":238.006,"high":238.087,"low":238.006,"close":238.066,"volume":0.05460000038146973},{"timestamp":1742401860000,"open":238.057,"high":238.057,"low":237.986,"close":237.986,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":237.987,"high":237.987,"low":237.876,"close":237.877,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":237.886,"high":237.987,"low":237.886,"close":237.987,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":237.946,"high":238.167,"low":237.946,"close":238.046,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":238.107,"high":238.266,"low":238.107,"close":238.156,"volume":0.11550000309944153},{"timestamp":1742402160000,"open":238.166,"high":238.186,"low":238.166,"close":238.186,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":238.156,"high":238.157,"low":238.067,"close":238.067,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":238.077,"high":238.246,"low":238.076,"close":238.157,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":238.157,"high":238.217,"low":238.156,"close":238.166,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":238.176,"high":238.187,"low":238.176,"close":238.187,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":238.187,"high":238.337,"low":238.187,"close":238.337,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":238.187,"high":238.187,"low":238.187,"close":238.187,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":238.217,"high":238.217,"low":238.216,"close":238.216,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":238.216,"high":238.216,"low":238.216,"close":238.216,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":238.246,"high":238.246,"low":238.246,"close":238.246,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":238.247,"high":238.247,"low":238.247,"close":238.247,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":238.246,"high":238.246,"low":238.246,"close":238.246,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":238.257,"high":238.277,"low":238.256,"close":238.277,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":238.276,"high":238.287,"low":238.276,"close":238.287,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":238.286,"high":238.286,"low":238.286,"close":238.286,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":238.297,"high":238.367,"low":238.296,"close":238.367,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":238.376,"high":238.376,"low":237.906,"close":237.907,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":237.907,"high":237.907,"low":237.847,"close":237.847,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":237.997,"high":237.997,"low":237.997,"close":237.997,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":237.996,"high":238.007,"low":237.996,"close":238.007,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":238.056,"high":238.056,"low":238.006,"close":238.006,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":238.007,"high":238.007,"low":237.326,"close":237.327,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":237.326,"high":237.587,"low":237.326,"close":237.586,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":236.966,"high":236.967,"low":236.966,"close":236.967,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":236.976,"high":237.707,"low":236.976,"close":237.486,"volume":0.094200000166893},{"timestamp":1742403960000,"open":237.487,"high":237.487,"low":236.966,"close":236.966,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":237.286,"high":237.286,"low":236.966,"close":236.967,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":237.426,"high":237.426,"low":237.426,"close":237.426,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":237.41,"high":237.41,"low":236.966,"close":236.966,"volume":0.03539999946951866},{"timestamp":1742404200000,"open":237.237,"high":237.266,"low":237.236,"close":237.236,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":237.236,"high":237.236,"low":237.187,"close":237.187,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":237.186,"high":237.186,"low":237.186,"close":237.186,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":236.967,"high":237.006,"low":236.966,"close":237.006,"volume":0.08009999990463257},{"timestamp":1742404500000,"open":237.006,"high":237.026,"low":237.006,"close":237.017,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":236.966,"high":237.007,"low":236.826,"close":236.826,"volume":0.093299999833107},{"timestamp":1742404620000,"open":236.827,"high":236.927,"low":236.826,"close":236.826,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":236.897,"high":237.027,"low":236.897,"close":237.027,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":237.036,"high":237.097,"low":237.036,"close":237.097,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":237.097,"high":237.097,"low":237.096,"close":237.096,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":237.096,"high":237.097,"low":237.096,"close":237.097,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":237.097,"high":237.097,"low":237.097,"close":237.097,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":236.977,"high":236.977,"low":236.977,"close":236.977,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":237.067,"high":237.067,"low":236.817,"close":236.817,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":236.797,"high":236.817,"low":236.737,"close":236.737,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":236.736,"high":236.886,"low":236.736,"close":236.886,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":236.887,"high":236.906,"low":236.766,"close":236.766,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":236.766,"high":236.766,"low":236.766,"close":236.766,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":236.767,"high":236.767,"low":236.726,"close":236.726,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":236.766,"high":236.896,"low":236.737,"close":236.896,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":236.897,"high":236.897,"low":236.897,"close":236.897,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":236.897,"high":236.897,"low":236.897,"close":236.897,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":236.967,"high":236.976,"low":236.956,"close":236.976,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":237.097,"high":237.137,"low":237.097,"close":237.136,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":237.116,"high":237.216,"low":237.116,"close":237.216,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":237.247,"high":237.286,"low":237.217,"close":237.286,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":237.316,"high":237.316,"low":237.316,"close":237.316,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":237.397,"high":237.577,"low":237.117,"close":237.546,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":237.426,"high":237.426,"low":237.396,"close":237.416,"volume":0.053700000047683716},{"timestamp":1742406120000,"open":237.417,"high":237.417,"low":237.227,"close":237.316,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":237.316,"high":237.316,"low":237.316,"close":237.316,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":237.226,"high":237.226,"low":237.176,"close":237.176,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":237.086,"high":237.086,"low":236.956,"close":236.956,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":236.837,"high":236.856,"low":236.836,"close":236.836,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":236.717,"high":236.717,"low":236.677,"close":236.677,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":236.677,"high":236.816,"low":236.676,"close":236.677,"volume":0.11969999969005585},{"timestamp":1742406600000,"open":236.736,"high":236.797,"low":236.736,"close":236.797,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":236.797,"high":237.006,"low":236.666,"close":236.926,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":236.927,"high":237.007,"low":236.927,"close":237.007,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":237.077,"high":237.077,"low":237.076,"close":237.076,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":237.137,"high":237.186,"low":237.136,"close":237.186,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":237.187,"high":237.187,"low":237.187,"close":237.187,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":237.186,"high":237.266,"low":237.067,"close":237.067,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":237.067,"high":237.067,"low":237.066,"close":237.067,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":236.967,"high":237.037,"low":235.396,"close":237.036,"volume":0.19110000133514404},{"timestamp":1742407260000,"open":237.007,"high":237.496,"low":237.007,"close":237.496,"volume":0.029100000858306885},{"timestamp":1742407320000,"open":237.617,"high":237.617,"low":236.606,"close":236.606,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":237.236,"high":237.366,"low":237.236,"close":237.366,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":237.367,"high":237.707,"low":237.357,"close":237.707,"volume":0.1356000006198883},{"timestamp":1742407500000,"open":237.707,"high":237.717,"low":237.587,"close":237.587,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":237.586,"high":237.586,"low":237.586,"close":237.586,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":237.586,"high":237.666,"low":237.586,"close":237.666,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":237.787,"high":237.877,"low":237.787,"close":237.876,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":237.877,"high":238.016,"low":237.877,"close":238.016,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":238.046,"high":238.136,"low":238.046,"close":238.136,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":238.177,"high":238.177,"low":238.176,"close":238.176,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":238.177,"high":238.206,"low":238.177,"close":238.206,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":238.207,"high":238.207,"low":238.176,"close":238.207,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":238.206,"high":238.206,"low":237.907,"close":237.917,"volume":0.07169999927282333},{"timestamp":1742408160000,"open":238.067,"high":238.067,"low":238.067,"close":238.067,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":237.907,"high":237.937,"low":237.906,"close":237.937,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":237.906,"high":238.227,"low":237.906,"close":238.076,"volume":0.12780000269412994},{"timestamp":1742408340000,"open":238.077,"high":238.077,"low":238.077,"close":238.077,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":238.076,"high":238.076,"low":238.046,"close":238.046,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":238.087,"high":238.107,"low":238.087,"close":238.107,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":238.107,"high":238.177,"low":238.046,"close":238.177,"volume":0.10559999942779541},{"timestamp":1742408580000,"open":238.176,"high":238.176,"low":238.176,"close":238.176,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":238.177,"high":238.177,"low":238.177,"close":238.177,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":238.177,"high":238.177,"low":238.177,"close":238.177,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":238.056,"high":238.077,"low":238.056,"close":238.077,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":238.086,"high":238.117,"low":237.737,"close":237.916,"volume":0.08100000023841858},{"timestamp":1742408880000,"open":237.917,"high":237.917,"low":237.737,"close":237.817,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":237.816,"high":237.816,"low":237.806,"close":237.806,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":237.817,"high":238.176,"low":237.816,"close":237.856,"volume":0.12240000069141388},{"timestamp":1742409060000,"open":237.856,"high":238.316,"low":237.856,"close":238.316,"volume":0.1460999995470047},{"timestamp":1742409120000,"open":238.296,"high":238.646,"low":238.186,"close":238.646,"volume":0.22619999945163727},{"timestamp":1742409180000,"open":238.646,"high":238.647,"low":238.396,"close":238.397,"volume":0.22439999878406525},{"timestamp":1742409240000,"open":238.017,"high":238.207,"low":238.016,"close":238.207,"volume":0.10649999976158142},{"timestamp":1742409300000,"open":238.506,"high":238.627,"low":238.307,"close":238.407,"volume":0.10830000042915344},{"timestamp":1742409360000,"open":238.407,"high":238.606,"low":238.287,"close":238.287,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":238.336,"high":238.407,"low":238.287,"close":238.287,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":238.367,"high":238.367,"low":238.206,"close":238.267,"volume":0.09239999949932098},{"timestamp":1742409540000,"open":238.087,"high":238.087,"low":238.086,"close":238.086,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":238.086,"high":238.087,"low":237.577,"close":237.577,"volume":0.23430000245571136},{"timestamp":1742409660000,"open":237.826,"high":238.217,"low":237.576,"close":238.096,"volume":0.05730000138282776},{"timestamp":1742409720000,"open":238.226,"high":238.357,"low":237.576,"close":237.576,"volume":0.12150000035762787},{"timestamp":1742409780000,"open":238.226,"high":238.457,"low":237.576,"close":238.166,"volume":0.17249999940395355},{"timestamp":1742409840000,"open":238.68,"high":239.007,"low":238.68,"close":238.687,"volume":0.15780000388622284},{"timestamp":1742409900000,"open":238.686,"high":238.707,"low":238.686,"close":238.686,"volume":0.11969999969005585},{"timestamp":1742409960000,"open":238.686,"high":238.686,"low":238.606,"close":238.606,"volume":0.13680000603199005},{"timestamp":1742410020000,"open":238.607,"high":238.607,"low":238.467,"close":238.566,"volume":0.10649999976158142},{"timestamp":1742410080000,"open":238.657,"high":238.657,"low":238.566,"close":238.586,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":238.757,"high":238.757,"low":238.586,"close":238.606,"volume":0.1469999998807907},{"timestamp":1742410200000,"open":238.627,"high":238.747,"low":238.627,"close":238.746,"volume":0.10559999942779541},{"timestamp":1742410260000,"open":238.746,"high":238.746,"low":238.606,"close":238.606,"volume":0.1551000028848648},{"timestamp":1742410320000,"open":238.657,"high":239.426,"low":238.606,"close":239.287,"volume":0.28439998626708984},{"timestamp":1742410380000,"open":239.306,"high":239.746,"low":239.287,"close":239.547,"volume":0.1242000013589859},{"timestamp":1742410440000,"open":239.567,"high":239.686,"low":239.546,"close":239.686,"volume":0.06689999997615814},{"timestamp":1742410500000,"open":239.686,"high":239.686,"low":239.546,"close":239.577,"volume":0.061799999326467514},{"timestamp":1742410560000,"open":239.627,"high":239.627,"low":239.627,"close":239.627,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":239.626,"high":239.626,"low":239.576,"close":239.576,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":239.577,"high":239.577,"low":239.336,"close":239.336,"volume":0.11940000206232071},{"timestamp":1742410740000,"open":239.426,"high":239.477,"low":239.336,"close":239.336,"volume":0.17249999940395355},{"timestamp":1742410800000,"open":239.336,"high":239.537,"low":239.137,"close":239.317,"volume":0.17339999973773956},{"timestamp":1742410860000,"open":239.626,"high":239.627,"low":239.316,"close":239.316,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":239.367,"high":239.717,"low":239.367,"close":239.666,"volume":0.11819999665021896},{"timestamp":1742410980000,"open":239.617,"high":239.856,"low":239.616,"close":239.757,"volume":0.1842000037431717},{"timestamp":1742411040000,"open":239.756,"high":239.976,"low":239.756,"close":239.976,"volume":0.12780000269412994},{"timestamp":1742411100000,"open":239.847,"high":240.177,"low":239.847,"close":240.097,"volume":0.09870000183582306},{"timestamp":1742411160000,"open":240.096,"high":240.096,"low":239.996,"close":239.996,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":239.976,"high":240.527,"low":239.976,"close":240.527,"volume":0.2280000001192093},{"timestamp":1742411280000,"open":240.526,"high":240.917,"low":240.526,"close":240.697,"volume":0.24120000004768372},{"timestamp":1742411340000,"open":240.687,"high":240.987,"low":240.547,"close":240.987,"volume":0.13830000162124634},{"timestamp":1742411400000,"open":240.987,"high":240.997,"low":240.976,"close":240.977,"volume":0.09809999912977219},{"timestamp":1742411460000,"open":240.996,"high":240.997,"low":240.977,"close":240.977,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":240.976,"high":240.977,"low":240.976,"close":240.977,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":240.977,"high":241.217,"low":240.887,"close":240.887,"volume":0.2565000057220459},{"timestamp":1742411640000,"open":240.887,"high":241.177,"low":240.856,"close":241.177,"volume":0.21389999985694885},{"timestamp":1742411700000,"open":241.137,"high":241.137,"low":241.136,"close":241.136,"volume":0.06599999964237213},{"timestamp":1742411760000,"open":241.136,"high":241.136,"low":241.136,"close":241.136,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":241.177,"high":241.397,"low":241.177,"close":241.286,"volume":0.10740000009536743},{"timestamp":1742411880000,"open":241.357,"high":241.427,"low":241.156,"close":241.157,"volume":0.15870000422000885},{"timestamp":1742411940000,"open":241.156,"high":241.346,"low":241.086,"close":241.186,"volume":0.20069999992847443},{"timestamp":1742412000000,"open":241.146,"high":241.156,"low":241.146,"close":241.146,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":241.246,"high":241.356,"low":241.186,"close":241.186,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":241.186,"high":241.187,"low":240.986,"close":240.986,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":240.987,"high":241.177,"low":240.696,"close":240.967,"volume":0.2775000035762787},{"timestamp":1742412240000,"open":240.966,"high":241.156,"low":240.896,"close":240.896,"volume":0.17339999973773956},{"timestamp":1742412300000,"open":240.967,"high":241.256,"low":240.896,"close":241.116,"volume":0.14970000088214874},{"timestamp":1742412360000,"open":241.116,"high":241.117,"low":240.976,"close":240.977,"volume":0.07590000331401825},{"timestamp":1742412420000,"open":240.707,"high":240.707,"low":239.966,"close":239.967,"volume":0.34709998965263367},{"timestamp":1742412480000,"open":239.956,"high":240.717,"low":239.956,"close":239.966,"volume":0.20579999685287476},{"timestamp":1742412540000,"open":239.766,"high":240.786,"low":239.766,"close":240.476,"volume":0.23070000112056732},{"timestamp":1742412600000,"open":240.496,"high":241.217,"low":240.496,"close":241.106,"volume":0.2712000012397766},{"timestamp":1742412660000,"open":241.287,"high":241.287,"low":241.106,"close":241.146,"volume":0.04320000112056732},{"timestamp":1742412720000,"open":241.107,"high":241.426,"low":241.106,"close":241.217,"volume":0.12240000069141388},{"timestamp":1742412780000,"open":241.317,"high":241.336,"low":241.317,"close":241.336,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":241.456,"high":241.487,"low":241.336,"close":241.377,"volume":0.16200000047683716},{"timestamp":1742412900000,"open":241.376,"high":241.387,"low":241.046,"close":241.046,"volume":0.13349999487400055},{"timestamp":1742412960000,"open":241.126,"high":241.386,"low":241.046,"close":241.207,"volume":0.14970000088214874},{"timestamp":1742413020000,"open":241.206,"high":241.207,"low":241.206,"close":241.206,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":241.406,"high":241.726,"low":241.406,"close":241.406,"volume":0.1347000002861023},{"timestamp":1742413140000,"open":241.447,"high":241.546,"low":241.406,"close":241.407,"volume":0.10740000009536743},{"timestamp":1742413200000,"open":241.407,"high":241.446,"low":241.226,"close":241.366,"volume":0.21780000627040863},{"timestamp":1742413260000,"open":241.367,"high":241.657,"low":241.367,"close":241.657,"volume":0.09690000116825104},{"timestamp":1742413320000,"open":241.656,"high":241.656,"low":241.266,"close":241.407,"volume":0.07590000331401825},{"timestamp":1742413380000,"open":241.407,"high":241.737,"low":241.406,"close":241.486,"volume":0.1842000037431717},{"timestamp":1742413440000,"open":241.577,"high":242.016,"low":241.577,"close":241.896,"volume":0.258899986743927},{"timestamp":1742413500000,"open":241.816,"high":242.007,"low":241.816,"close":241.907,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":241.816,"high":241.947,"low":241.816,"close":241.856,"volume":0.12150000035762787},{"timestamp":1742413620000,"open":241.856,"high":241.856,"low":241.856,"close":241.856,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":241.857,"high":241.857,"low":241.636,"close":241.637,"volume":0.18629999458789825},{"timestamp":1742413740000,"open":241.636,"high":241.636,"low":241.267,"close":241.496,"volume":0.1469999998807907},{"timestamp":1742413800000,"open":241.226,"high":241.367,"low":240.446,"close":241.187,"volume":0.296999990940094},{"timestamp":1742413860000,"open":241.186,"high":241.327,"low":241.126,"close":241.147,"volume":0.227400004863739},{"timestamp":1742413920000,"open":241.307,"high":241.507,"low":241.136,"close":241.177,"volume":0.5151000022888184},{"timestamp":1742413980000,"open":241.176,"high":241.537,"low":241.176,"close":241.297,"volume":0.3882000148296356},{"timestamp":1742414040000,"open":241.256,"high":241.357,"low":241.086,"close":241.087,"volume":0.2775000035762787},{"timestamp":1742414100000,"open":241.087,"high":241.087,"low":240.227,"close":240.247,"volume":0.36059999465942383},{"timestamp":1742414160000,"open":240.247,"high":241.997,"low":240.236,"close":241.716,"volume":0.4620000123977661},{"timestamp":1742414220000,"open":241.716,"high":241.966,"low":241.716,"close":241.796,"volume":0.4505999982357025},{"timestamp":1742414280000,"open":241.836,"high":242.167,"low":241.836,"close":242.056,"volume":0.3725999891757965},{"timestamp":1742414340000,"open":242.056,"high":242.237,"low":240.926,"close":241.497,"volume":0.48330000042915344}]