[{"timestamp":1742391000000,"open":227.395,"high":227.685,"low":227.395,"close":227.475,"volume":0.029999999329447746},{"timestamp":1742391060000,"open":227.525,"high":227.575,"low":227.525,"close":227.575,"volume":0.014999999664723873},{"timestamp":1742391120000,"open":227.575,"high":227.575,"low":227.575,"close":227.575,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":227.555,"high":227.945,"low":227.555,"close":227.945,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":228.095,"high":228.155,"low":228.095,"close":228.155,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":228.165,"high":228.605,"low":228.155,"close":228.425,"volume":0.10920000076293945},{"timestamp":1742391360000,"open":228.425,"high":228.425,"low":227.025,"close":227.595,"volume":0.2484000027179718},{"timestamp":1742391420000,"open":227.745,"high":227.845,"low":227.745,"close":227.845,"volume":0.08100000023841858},{"timestamp":1742391480000,"open":227.845,"high":228.095,"low":227.845,"close":228.085,"volume":0.13289999961853027},{"timestamp":1742391540000,"open":228.125,"high":228.125,"low":228.085,"close":228.085,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":228.085,"high":228.085,"low":228.085,"close":228.085,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":228.085,"high":228.085,"low":227.795,"close":227.795,"volume":0.11460000276565552},{"timestamp":1742391780000,"open":227.915,"high":228.075,"low":227.915,"close":228.075,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":228.085,"high":228.095,"low":227.915,"close":228.075,"volume":0.05460000038146973},{"timestamp":1742391900000,"open":228.075,"high":228.335,"low":228.075,"close":228.335,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":228.335,"high":228.655,"low":228.335,"close":228.515,"volume":0.12240000069141388},{"timestamp":1742392020000,"open":228.835,"high":228.835,"low":228.615,"close":228.775,"volume":0.10920000076293945},{"timestamp":1742392080000,"open":228.885,"high":228.905,"low":228.775,"close":228.875,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":228.875,"high":228.875,"low":228.365,"close":228.485,"volume":0.11460000276565552},{"timestamp":1742392200000,"open":228.485,"high":228.485,"low":228.025,"close":228.245,"volume":0.17159999907016754},{"timestamp":1742392260000,"open":228.235,"high":228.235,"low":227.605,"close":227.605,"volume":0.1469999998807907},{"timestamp":1742392320000,"open":227.605,"high":228.025,"low":227.405,"close":228.025,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":228.185,"high":228.185,"low":228.025,"close":228.025,"volume":0.023099999874830246},{"timestamp":1742392440000,"open":228.035,"high":228.225,"low":228.035,"close":228.225,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":228.225,"high":228.225,"low":228.225,"close":228.225,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":228.295,"high":228.295,"low":228.295,"close":228.295,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":228.585,"high":228.615,"low":228.415,"close":228.615,"volume":0.04320000112056732},{"timestamp":1742392680000,"open":228.735,"high":228.735,"low":228.735,"close":228.735,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":228.735,"high":228.735,"low":228.575,"close":228.575,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":228.745,"high":228.865,"low":228.745,"close":228.745,"volume":0.0414000004529953},{"timestamp":1742392860000,"open":228.745,"high":228.995,"low":228.745,"close":228.865,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":228.985,"high":229.235,"low":228.985,"close":229.235,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":229.415,"high":229.415,"low":229.365,"close":229.365,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":229.365,"high":229.365,"low":229.365,"close":229.365,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":229.365,"high":229.425,"low":229.365,"close":229.425,"volume":0.08009999990463257},{"timestamp":1742393160000,"open":229.415,"high":229.445,"low":229.405,"close":229.445,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":229.675,"high":230.065,"low":229.675,"close":230.045,"volume":0.21389999985694885},{"timestamp":1742393280000,"open":230.045,"high":230.045,"low":229.905,"close":229.905,"volume":0.0494999997317791},{"timestamp":1742393340000,"open":229.905,"high":229.905,"low":229.905,"close":229.905,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":229.905,"high":229.905,"low":229.905,"close":229.905,"volume":0.09239999949932098},{"timestamp":1742393460000,"open":230.035,"high":230.075,"low":229.905,"close":229.985,"volume":0.17430000007152557},{"timestamp":1742393520000,"open":229.995,"high":229.995,"low":229.995,"close":229.995,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":230.015,"high":230.205,"low":230.015,"close":230.115,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":230.005,"high":230.595,"low":230.005,"close":230.425,"volume":0.09510000050067902},{"timestamp":1742393700000,"open":230.425,"high":230.425,"low":230.345,"close":230.345,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":230.345,"high":230.345,"low":230.125,"close":230.125,"volume":0.12780000269412994},{"timestamp":1742393820000,"open":230.125,"high":230.275,"low":230.125,"close":230.125,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":230.125,"high":230.555,"low":230.125,"close":230.485,"volume":0.10740000009536743},{"timestamp":1742393940000,"open":230.655,"high":230.745,"low":230.485,"close":230.595,"volume":0.06780000030994415},{"timestamp":1742394000000,"open":230.535,"high":230.535,"low":230.535,"close":230.535,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":230.565,"high":230.565,"low":230.565,"close":230.565,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":230.635,"high":230.865,"low":230.635,"close":230.665,"volume":0.06689999997615814},{"timestamp":1742394180000,"open":230.815,"high":230.815,"low":230.775,"close":230.815,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":230.975,"high":231.265,"low":230.975,"close":231.215,"volume":0.11879999935626984},{"timestamp":1742394300000,"open":231.215,"high":231.385,"low":231.215,"close":231.365,"volume":0.12060000002384186},{"timestamp":1742394360000,"open":231.365,"high":231.395,"low":231.195,"close":231.195,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":231.195,"high":231.205,"low":231.005,"close":231.005,"volume":0.0494999997317791},{"timestamp":1742394480000,"open":231.225,"high":231.425,"low":231.005,"close":231.165,"volume":0.18930000066757202},{"timestamp":1742394540000,"open":231.175,"high":231.255,"low":231.155,"close":231.155,"volume":0.10649999976158142},{"timestamp":1742394600000,"open":231.155,"high":231.155,"low":231.155,"close":231.155,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":231.135,"high":231.465,"low":231.135,"close":231.195,"volume":0.094200000166893},{"timestamp":1742394720000,"open":231.495,"high":231.495,"low":231.195,"close":231.195,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":231.195,"high":231.195,"low":231.165,"close":231.165,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":231.165,"high":231.165,"low":230.705,"close":230.815,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":230.815,"high":230.815,"low":230.815,"close":230.815,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":230.895,"high":230.895,"low":230.815,"close":230.825,"volume":0.08100000023841858},{"timestamp":1742395080000,"open":230.825,"high":230.975,"low":230.825,"close":230.825,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":230.815,"high":230.815,"low":230.815,"close":230.815,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":230.815,"high":230.815,"low":230.815,"close":230.815,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":230.815,"high":230.815,"low":230.545,"close":230.605,"volume":0.11940000206232071},{"timestamp":1742395560000,"open":230.605,"high":230.725,"low":230.415,"close":230.415,"volume":0.11550000309944153},{"timestamp":1742395620000,"open":230.415,"high":230.615,"low":230.415,"close":230.615,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":230.825,"high":230.825,"low":230.615,"close":230.615,"volume":0.0414000004529953},{"timestamp":1742395740000,"open":230.615,"high":230.755,"low":230.615,"close":230.615,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":230.535,"high":230.625,"low":230.535,"close":230.625,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":230.535,"high":230.755,"low":230.535,"close":230.615,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":230.615,"high":230.615,"low":230.415,"close":230.415,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":230.415,"high":230.415,"low":230.415,"close":230.415,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":230.415,"high":230.415,"low":230.245,"close":230.245,"volume":0.03539999946951866},{"timestamp":1742396100000,"open":230.245,"high":230.245,"low":230.215,"close":230.215,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":230.295,"high":230.305,"low":230.295,"close":230.295,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":230.295,"high":230.505,"low":230.215,"close":230.385,"volume":0.14790000021457672},{"timestamp":1742396280000,"open":230.385,"high":230.505,"low":230.385,"close":230.385,"volume":0.13289999961853027},{"timestamp":1742396340000,"open":230.505,"high":230.505,"low":230.385,"close":230.385,"volume":0.04050000011920929},{"timestamp":1742396400000,"open":230.385,"high":230.395,"low":230.385,"close":230.395,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":230.385,"high":230.545,"low":230.385,"close":230.545,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":230.545,"high":230.785,"low":230.545,"close":230.705,"volume":0.11969999969005585},{"timestamp":1742396580000,"open":230.715,"high":230.835,"low":230.715,"close":230.765,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":230.775,"high":230.965,"low":230.765,"close":230.845,"volume":0.1956000030040741},{"timestamp":1742396700000,"open":230.845,"high":230.975,"low":230.845,"close":230.845,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":230.845,"high":230.975,"low":230.845,"close":230.975,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":231.075,"high":231.075,"low":230.975,"close":231.045,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":231.045,"high":231.085,"low":231.045,"close":231.085,"volume":0.093299999833107},{"timestamp":1742396940000,"open":231.085,"high":231.225,"low":231.085,"close":231.085,"volume":0.12870000302791595},{"timestamp":1742397000000,"open":231.205,"high":231.355,"low":231.205,"close":231.265,"volume":0.06780000030994415},{"timestamp":1742397060000,"open":231.375,"high":231.405,"low":231.265,"close":231.265,"volume":0.08820000290870667},{"timestamp":1742397180000,"open":231.295,"high":231.295,"low":231.295,"close":231.295,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":231.415,"high":231.415,"low":231.295,"close":231.295,"volume":0.03629999980330467},{"timestamp":1742397300000,"open":231.295,"high":231.395,"low":231.295,"close":231.395,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":231.395,"high":231.395,"low":231.195,"close":231.195,"volume":0.10140000283718109},{"timestamp":1742397420000,"open":231.195,"high":231.195,"low":231.075,"close":231.075,"volume":0.07500000298023224},{"timestamp":1742397480000,"open":231.075,"high":231.075,"low":230.995,"close":230.995,"volume":0.10140000283718109},{"timestamp":1742397540000,"open":230.995,"high":230.995,"low":230.995,"close":230.995,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":231.065,"high":231.145,"low":230.635,"close":230.835,"volume":0.12060000002384186},{"timestamp":1742397660000,"open":230.835,"high":231.045,"low":230.635,"close":230.985,"volume":0.18930000066757202},{"timestamp":1742397720000,"open":231.205,"high":231.305,"low":231.205,"close":231.305,"volume":0.06780000030994415},{"timestamp":1742397780000,"open":231.305,"high":231.365,"low":231.305,"close":231.305,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":231.205,"high":231.205,"low":230.915,"close":230.915,"volume":0.10649999976158142},{"timestamp":1742397960000,"open":230.955,"high":231.325,"low":230.955,"close":231.285,"volume":0.05640000104904175},{"timestamp":1742398020000,"open":231.285,"high":231.285,"low":231.285,"close":231.285,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":231.175,"high":231.175,"low":231.175,"close":231.175,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":231.175,"high":231.175,"low":231.175,"close":231.175,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":230.735,"high":230.745,"low":230.625,"close":230.625,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":230.625,"high":230.955,"low":230.625,"close":230.955,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":230.955,"high":231.155,"low":230.955,"close":231.155,"volume":0.0414000004529953},{"timestamp":1742398380000,"open":231.165,"high":231.165,"low":231.165,"close":231.165,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":231.015,"high":231.225,"low":231.015,"close":231.155,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":231.155,"high":231.155,"low":231.085,"close":231.085,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":231.085,"high":231.085,"low":231.085,"close":231.085,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":231.185,"high":231.185,"low":231.085,"close":231.085,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":231.015,"high":231.115,"low":231.015,"close":231.085,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":231.085,"high":231.125,"low":231.085,"close":231.085,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":231.125,"high":231.125,"low":231.125,"close":231.125,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":231.185,"high":231.185,"low":231.185,"close":231.185,"volume":0.0008999999845400453},{"timestamp":1742398920000,"open":231.185,"high":231.365,"low":231.185,"close":231.365,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":231.415,"high":231.465,"low":231.415,"close":231.435,"volume":0.094200000166893},{"timestamp":1742399100000,"open":231.435,"high":231.435,"low":231.405,"close":231.405,"volume":0.061799999326467514},{"timestamp":1742399160000,"open":231.405,"high":231.525,"low":231.405,"close":231.405,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":231.405,"high":231.545,"low":231.405,"close":231.495,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":231.495,"high":231.605,"low":231.495,"close":231.495,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":231.665,"high":231.665,"low":231.535,"close":231.575,"volume":0.1451999992132187},{"timestamp":1742399400000,"open":231.525,"high":231.745,"low":231.525,"close":231.725,"volume":0.1451999992132187},{"timestamp":1742399460000,"open":231.815,"high":231.815,"low":231.725,"close":231.795,"volume":0.10559999942779541},{"timestamp":1742399520000,"open":231.825,"high":231.905,"low":231.825,"close":231.895,"volume":0.13379999995231628},{"timestamp":1742399580000,"open":231.895,"high":231.975,"low":231.845,"close":231.965,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":231.965,"high":232.015,"low":231.965,"close":231.965,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":232.085,"high":232.085,"low":231.825,"close":231.825,"volume":0.18479999899864197},{"timestamp":1742399760000,"open":231.825,"high":231.825,"low":231.415,"close":231.415,"volume":0.3264000117778778},{"timestamp":1742399820000,"open":231.415,"high":231.415,"low":231.235,"close":231.235,"volume":0.13289999961853027},{"timestamp":1742399880000,"open":231.235,"high":231.475,"low":231.235,"close":231.305,"volume":0.08820000290870667},{"timestamp":1742399940000,"open":231.315,"high":231.545,"low":231.315,"close":231.485,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":231.485,"high":231.485,"low":231.375,"close":231.375,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":231.375,"high":231.375,"low":231.265,"close":231.345,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":231.345,"high":231.442,"low":230.955,"close":231.315,"volume":0.07500000298023224},{"timestamp":1742400180000,"open":231.455,"high":231.455,"low":231.455,"close":231.455,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":231.335,"high":231.335,"low":231.305,"close":231.305,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":231.305,"high":231.305,"low":231.235,"close":231.235,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":231.235,"high":231.235,"low":231.235,"close":231.235,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":231.235,"high":231.345,"low":231.235,"close":231.235,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":231.255,"high":231.605,"low":231.255,"close":231.535,"volume":0.13289999961853027},{"timestamp":1742400540000,"open":231.535,"high":231.535,"low":231.415,"close":231.415,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":231.415,"high":231.415,"low":231.415,"close":231.415,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":231.415,"high":231.555,"low":231.415,"close":231.425,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":231.425,"high":231.445,"low":231.425,"close":231.445,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":231.445,"high":231.445,"low":231.445,"close":231.445,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":231.445,"high":231.445,"low":231.405,"close":231.415,"volume":0.03629999980330467},{"timestamp":1742400900000,"open":231.415,"high":231.415,"low":231.415,"close":231.415,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":231.415,"high":231.455,"low":231.395,"close":231.415,"volume":0.11550000309944153},{"timestamp":1742401020000,"open":231.415,"high":231.415,"low":231.415,"close":231.415,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":231.415,"high":231.605,"low":231.415,"close":231.605,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":231.615,"high":231.685,"low":231.615,"close":231.685,"volume":0.0494999997317791},{"timestamp":1742401200000,"open":231.615,"high":231.615,"low":231.535,"close":231.615,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":231.615,"high":231.615,"low":231.615,"close":231.615,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":231.615,"high":231.615,"low":231.615,"close":231.615,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":231.565,"high":231.565,"low":231.275,"close":231.275,"volume":0.19050000607967377},{"timestamp":1742401500000,"open":231.355,"high":231.355,"low":231.355,"close":231.355,"volume":0.014100000262260437},{"timestamp":1742401560000,"open":231.355,"high":231.355,"low":231.355,"close":231.355,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":231.365,"high":231.365,"low":231.355,"close":231.355,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":231.355,"high":231.545,"low":231.355,"close":231.485,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":231.485,"high":231.485,"low":231.485,"close":231.485,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":231.445,"high":231.445,"low":231.415,"close":231.445,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":231.445,"high":231.445,"low":231.365,"close":231.365,"volume":0.022199999541044235},{"timestamp":1742401980000,"open":231.365,"high":231.365,"low":231.275,"close":231.355,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":231.365,"high":231.425,"low":231.365,"close":231.425,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":231.425,"high":231.435,"low":231.355,"close":231.355,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":231.355,"high":231.355,"low":231.275,"close":231.345,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":231.325,"high":231.335,"low":231.275,"close":231.325,"volume":0.08910000324249268},{"timestamp":1742402400000,"open":231.325,"high":231.325,"low":231.325,"close":231.325,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":231.325,"high":231.365,"low":231.325,"close":231.365,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":231.365,"high":231.405,"low":231.345,"close":231.405,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":231.465,"high":231.465,"low":231.445,"close":231.445,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":231.485,"high":231.535,"low":231.485,"close":231.495,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":231.495,"high":231.495,"low":231.495,"close":231.495,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":231.505,"high":231.505,"low":231.505,"close":231.505,"volume":0.0008999999845400453},{"timestamp":1742403000000,"open":231.505,"high":231.505,"low":231.505,"close":231.505,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":231.495,"high":231.495,"low":231.415,"close":231.415,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":231.415,"high":231.525,"low":231.385,"close":231.525,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":231.535,"high":231.535,"low":231.535,"close":231.535,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":231.535,"high":231.535,"low":231.285,"close":231.285,"volume":0.13289999961853027},{"timestamp":1742403420000,"open":231.325,"high":231.325,"low":231.185,"close":231.185,"volume":0.17159999907016754},{"timestamp":1742403480000,"open":231.195,"high":231.195,"low":231.195,"close":231.195,"volume":0.0008999999845400453},{"timestamp":1742403540000,"open":231.195,"high":231.195,"low":230.975,"close":231.065,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":231.245,"high":231.315,"low":231.185,"close":231.315,"volume":0.094200000166893},{"timestamp":1742403660000,"open":231.405,"high":231.405,"low":231.315,"close":231.315,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":231.315,"high":231.315,"low":231.165,"close":231.165,"volume":0.15929999947547913},{"timestamp":1742403780000,"open":231.195,"high":231.275,"low":231.195,"close":231.275,"volume":0.027300000190734863},{"timestamp":1742403840000,"open":231.385,"high":231.385,"low":231.275,"close":231.365,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":231.415,"high":231.415,"low":231.365,"close":231.365,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":231.325,"high":231.325,"low":231.195,"close":231.295,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":231.225,"high":231.275,"low":231.225,"close":231.275,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":231.275,"high":231.275,"low":231.275,"close":231.275,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":231.295,"high":231.295,"low":231.275,"close":231.275,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":231.325,"high":231.385,"low":231.325,"close":231.355,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":231.355,"high":231.355,"low":231.285,"close":231.325,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":231.325,"high":231.325,"low":231.145,"close":231.215,"volume":0.12780000269412994},{"timestamp":1742404380000,"open":231.215,"high":231.215,"low":231.215,"close":231.215,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":231.215,"high":231.215,"low":231.055,"close":231.055,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":231.055,"high":231.055,"low":231.055,"close":231.055,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":231.055,"high":231.055,"low":230.955,"close":230.955,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":231.115,"high":231.155,"low":230.955,"close":231.135,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":231.135,"high":231.135,"low":231.075,"close":231.075,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":231.075,"high":231.075,"low":230.995,"close":231.045,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":231.045,"high":231.135,"low":231.045,"close":231.045,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":231.045,"high":231.045,"low":231.045,"close":231.045,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":231.045,"high":231.045,"low":231.045,"close":231.045,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":231.045,"high":231.045,"low":230.785,"close":230.955,"volume":0.07500000298023224},{"timestamp":1742405040000,"open":230.835,"high":230.835,"low":230.705,"close":230.835,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":230.835,"high":230.835,"low":230.625,"close":230.655,"volume":0.093299999833107},{"timestamp":1742405160000,"open":230.655,"high":230.715,"low":230.655,"close":230.655,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":230.715,"high":230.715,"low":230.655,"close":230.655,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":230.655,"high":230.775,"low":230.655,"close":230.655,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":230.655,"high":230.735,"low":230.655,"close":230.735,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":230.735,"high":230.735,"low":230.655,"close":230.655,"volume":0.093299999833107},{"timestamp":1742405460000,"open":230.685,"high":230.685,"low":230.655,"close":230.655,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":230.655,"high":230.655,"low":230.655,"close":230.655,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":230.655,"high":230.875,"low":230.655,"close":230.875,"volume":0.18479999899864197},{"timestamp":1742405640000,"open":230.895,"high":230.895,"low":230.855,"close":230.855,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":230.875,"high":230.925,"low":230.855,"close":230.855,"volume":0.04859999939799309},{"timestamp":1742405760000,"open":230.855,"high":230.875,"low":230.855,"close":230.855,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":230.855,"high":231.075,"low":230.855,"close":230.945,"volume":0.15839999914169312},{"timestamp":1742405880000,"open":230.945,"high":231.105,"low":230.895,"close":231.045,"volume":0.2517000138759613},{"timestamp":1742405940000,"open":231.105,"high":231.145,"low":231.045,"close":231.075,"volume":0.08009999990463257},{"timestamp":1742406000000,"open":231.145,"high":231.195,"low":231.075,"close":231.075,"volume":0.08820000290870667},{"timestamp":1742406060000,"open":231.145,"high":231.215,"low":231.145,"close":231.215,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":231.215,"high":231.215,"low":231.215,"close":231.215,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":231.115,"high":231.185,"low":230.965,"close":230.995,"volume":0.15839999914169312},{"timestamp":1742406240000,"open":230.995,"high":230.995,"low":230.625,"close":230.795,"volume":0.16830000281333923},{"timestamp":1742406300000,"open":230.795,"high":230.855,"low":230.795,"close":230.795,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":230.795,"high":230.795,"low":230.625,"close":230.625,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":230.625,"high":230.655,"low":230.595,"close":230.655,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":230.745,"high":230.745,"low":230.655,"close":230.655,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":230.655,"high":230.655,"low":230.655,"close":230.655,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":230.655,"high":230.875,"low":230.655,"close":230.755,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":230.715,"high":230.715,"low":230.715,"close":230.715,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":230.715,"high":230.715,"low":230.715,"close":230.715,"volume":0.21119999885559082},{"timestamp":1742406840000,"open":230.715,"high":230.925,"low":230.715,"close":230.715,"volume":0.15839999914169312},{"timestamp":1742406900000,"open":230.715,"high":230.945,"low":230.715,"close":230.875,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":230.875,"high":230.955,"low":230.875,"close":230.875,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":230.875,"high":230.875,"low":230.875,"close":230.875,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":230.875,"high":230.875,"low":230.865,"close":230.865,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":230.865,"high":230.895,"low":230.815,"close":230.855,"volume":0.11550000309944153},{"timestamp":1742407200000,"open":230.735,"high":231.285,"low":228.405,"close":231.005,"volume":0.5349000096321106},{"timestamp":1742407260000,"open":231.005,"high":231.175,"low":231.005,"close":231.025,"volume":0.12060000002384186},{"timestamp":1742407320000,"open":231.025,"high":231.135,"low":231.025,"close":231.135,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":231.135,"high":231.675,"low":231.135,"close":231.485,"volume":0.09000000357627869},{"timestamp":1742407440000,"open":231.485,"high":231.485,"low":231.295,"close":231.315,"volume":0.08009999990463257},{"timestamp":1742407500000,"open":231.315,"high":231.315,"low":231.265,"close":231.265,"volume":0.08399999886751175},{"timestamp":1742407560000,"open":231.265,"high":231.265,"low":231.265,"close":231.265,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":231.455,"high":231.585,"low":231.275,"close":231.465,"volume":0.1851000040769577},{"timestamp":1742407680000,"open":231.465,"high":231.465,"low":231.465,"close":231.465,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":231.605,"high":231.745,"low":231.465,"close":231.645,"volume":0.11729999631643295},{"timestamp":1742407800000,"open":231.725,"high":231.855,"low":231.725,"close":231.735,"volume":0.20250000059604645},{"timestamp":1742407860000,"open":231.905,"high":232.095,"low":231.905,"close":232.075,"volume":0.17820000648498535},{"timestamp":1742407920000,"open":232.075,"high":232.245,"low":232.075,"close":232.175,"volume":0.1469999998807907},{"timestamp":1742407980000,"open":232.175,"high":232.465,"low":232.175,"close":232.235,"volume":0.19920000433921814},{"timestamp":1742408040000,"open":232.305,"high":232.305,"low":232.235,"close":232.235,"volume":0.06360000371932983},{"timestamp":1742408100000,"open":232.315,"high":232.395,"low":232.235,"close":232.245,"volume":0.05640000104904175},{"timestamp":1742408160000,"open":232.485,"high":232.545,"low":232.305,"close":232.385,"volume":0.06960000097751617},{"timestamp":1742408220000,"open":232.365,"high":232.465,"low":232.365,"close":232.465,"volume":0.06689999997615814},{"timestamp":1742408280000,"open":232.545,"high":232.545,"low":232.465,"close":232.525,"volume":0.04050000011920929},{"timestamp":1742408340000,"open":232.625,"high":232.735,"low":232.615,"close":232.615,"volume":0.12540000677108765},{"timestamp":1742408400000,"open":232.465,"high":232.535,"low":232.235,"close":232.235,"volume":0.22110000252723694},{"timestamp":1742408460000,"open":232.125,"high":232.315,"low":232.125,"close":232.235,"volume":0.05460000038146973},{"timestamp":1742408520000,"open":232.335,"high":232.335,"low":232.235,"close":232.235,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":232.235,"high":232.235,"low":232.235,"close":232.235,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":232.235,"high":232.235,"low":232.035,"close":232.035,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":232.055,"high":232.055,"low":231.875,"close":231.875,"volume":0.1542000025510788},{"timestamp":1742408760000,"open":231.955,"high":231.955,"low":231.755,"close":231.755,"volume":0.14190000295639038},{"timestamp":1742408820000,"open":231.755,"high":231.755,"low":231.705,"close":231.705,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":231.705,"high":231.755,"low":231.705,"close":231.755,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":231.815,"high":231.845,"low":231.755,"close":231.755,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":231.885,"high":232.085,"low":231.845,"close":232.075,"volume":0.17520000040531158},{"timestamp":1742409060000,"open":232.185,"high":232.435,"low":232.115,"close":232.355,"volume":0.11129999905824661},{"timestamp":1742409120000,"open":232.345,"high":232.515,"low":232.345,"close":232.505,"volume":0.12330000102519989},{"timestamp":1742409180000,"open":232.535,"high":232.675,"low":232.285,"close":232.285,"volume":0.3653999865055084},{"timestamp":1742409240000,"open":232.285,"high":232.345,"low":232.115,"close":232.305,"volume":0.22859999537467957},{"timestamp":1742409300000,"open":232.385,"high":232.525,"low":232.385,"close":232.455,"volume":0.12960000336170197},{"timestamp":1742409360000,"open":232.415,"high":232.685,"low":232.075,"close":232.565,"volume":0.16290000081062317},{"timestamp":1742409420000,"open":232.565,"high":232.585,"low":232.465,"close":232.505,"volume":0.11550000309944153},{"timestamp":1742409480000,"open":232.495,"high":232.495,"low":232.075,"close":232.075,"volume":0.1589999943971634},{"timestamp":1742409540000,"open":232.395,"high":232.415,"low":232.075,"close":232.395,"volume":0.1356000006198883},{"timestamp":1742409600000,"open":232.335,"high":232.395,"low":232.255,"close":232.335,"volume":0.08820000290870667},{"timestamp":1742409660000,"open":232.405,"high":232.715,"low":232.335,"close":232.645,"volume":0.2117999941110611},{"timestamp":1742409720000,"open":232.535,"high":232.885,"low":232.535,"close":232.705,"volume":0.225600004196167},{"timestamp":1742409780000,"open":232.705,"high":232.725,"low":232.585,"close":232.715,"volume":0.17399999499320984},{"timestamp":1742409840000,"open":232.655,"high":232.935,"low":232.455,"close":232.855,"volume":0.09600000083446503},{"timestamp":1742409900000,"open":232.975,"high":232.975,"low":232.915,"close":232.915,"volume":0.014999999664723873},{"timestamp":1742409960000,"open":232.915,"high":232.915,"low":232.725,"close":232.855,"volume":0.10320000350475311},{"timestamp":1742410020000,"open":232.855,"high":233.055,"low":232.455,"close":233.055,"volume":0.10320000350475311},{"timestamp":1742410080000,"open":233.055,"high":233.075,"low":233.055,"close":233.055,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":233.055,"high":233.145,"low":232.855,"close":232.905,"volume":0.09510000050067902},{"timestamp":1742410200000,"open":232.915,"high":232.915,"low":232.915,"close":232.915,"volume":0.0008999999845400453},{"timestamp":1742410260000,"open":232.915,"high":233.245,"low":232.915,"close":233.095,"volume":0.12060000002384186},{"timestamp":1742410320000,"open":233.215,"high":233.575,"low":233.095,"close":233.445,"volume":0.2694000005722046},{"timestamp":1742410380000,"open":233.675,"high":233.905,"low":233.595,"close":233.865,"volume":0.2061000019311905},{"timestamp":1742410440000,"open":233.865,"high":233.865,"low":233.605,"close":233.605,"volume":0.24240000545978546},{"timestamp":1742410500000,"open":233.715,"high":233.925,"low":233.605,"close":233.805,"volume":0.12150000035762787},{"timestamp":1742410560000,"open":233.845,"high":234.015,"low":233.845,"close":234.015,"volume":0.06870000064373016},{"timestamp":1742410620000,"open":234.065,"high":234.105,"low":234.015,"close":234.015,"volume":0.1469999998807907},{"timestamp":1742410680000,"open":233.985,"high":234.015,"low":233.835,"close":233.865,"volume":0.13379999995231628},{"timestamp":1742410740000,"open":233.925,"high":234.015,"low":233.925,"close":233.925,"volume":0.04230000078678131},{"timestamp":1742410800000,"open":233.995,"high":234.115,"low":233.995,"close":234.065,"volume":0.12240000069141388},{"timestamp":1742410860000,"open":234.065,"high":234.075,"low":233.755,"close":233.895,"volume":0.266400009393692},{"timestamp":1742410920000,"open":233.825,"high":234.095,"low":233.825,"close":234.095,"volume":0.09510000050067902},{"timestamp":1742410980000,"open":234.095,"high":234.095,"low":233.935,"close":233.935,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":233.855,"high":233.885,"low":233.805,"close":233.805,"volume":0.11969999969005585},{"timestamp":1742411100000,"open":233.755,"high":234.055,"low":233.755,"close":233.925,"volume":0.09960000216960907},{"timestamp":1742411160000,"open":233.925,"high":233.925,"low":233.905,"close":233.905,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":233.935,"high":234.255,"low":233.935,"close":234.195,"volume":0.29789999127388},{"timestamp":1742411280000,"open":234.195,"high":234.545,"low":234.195,"close":234.515,"volume":0.2802000045776367},{"timestamp":1742411340000,"open":234.535,"high":234.575,"low":234.465,"close":234.465,"volume":0.06780000030994415},{"timestamp":1742411400000,"open":234.465,"high":234.535,"low":234.465,"close":234.535,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":234.575,"high":234.575,"low":234.465,"close":234.465,"volume":0.13920000195503235},{"timestamp":1742411520000,"open":234.465,"high":234.465,"low":234.085,"close":234.135,"volume":0.24809999763965607},{"timestamp":1742411580000,"open":234.135,"high":234.155,"low":234.015,"close":234.155,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":234.155,"high":234.445,"low":234.155,"close":234.435,"volume":0.15780000388622284},{"timestamp":1742411700000,"open":234.435,"high":234.565,"low":234.435,"close":234.495,"volume":0.0828000009059906},{"timestamp":1742411760000,"open":234.595,"high":234.785,"low":234.505,"close":234.575,"volume":0.20160000026226044},{"timestamp":1742411820000,"open":234.715,"high":234.715,"low":234.535,"close":234.565,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":234.565,"high":234.845,"low":234.555,"close":234.565,"volume":0.22859999537467957},{"timestamp":1742411940000,"open":234.565,"high":234.605,"low":234.495,"close":234.515,"volume":0.13770000636577606},{"timestamp":1742412000000,"open":234.495,"high":234.495,"low":234.195,"close":234.195,"volume":0.3188999891281128},{"timestamp":1742412060000,"open":234.195,"high":234.225,"low":234.075,"close":234.075,"volume":0.10320000350475311},{"timestamp":1742412120000,"open":234.075,"high":234.195,"low":234.035,"close":234.035,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":234.035,"high":234.035,"low":233.435,"close":233.685,"volume":0.2379000037908554},{"timestamp":1742412240000,"open":233.675,"high":233.735,"low":233.675,"close":233.735,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":233.735,"high":233.735,"low":233.435,"close":233.495,"volume":0.22110000252723694},{"timestamp":1742412360000,"open":233.495,"high":233.525,"low":233.405,"close":233.405,"volume":0.1347000002861023},{"timestamp":1742412420000,"open":233.405,"high":233.405,"low":232.345,"close":232.935,"volume":0.266400009393692},{"timestamp":1742412480000,"open":232.975,"high":233.355,"low":232.325,"close":232.325,"volume":0.3698999881744385},{"timestamp":1742412540000,"open":232.85,"high":233.005,"low":231.965,"close":232.775,"volume":0.16859999299049377},{"timestamp":1742412600000,"open":232.775,"high":232.965,"low":232.775,"close":232.885,"volume":0.09510000050067902},{"timestamp":1742412660000,"open":233.085,"high":233.215,"low":232.885,"close":232.945,"volume":0.243599995970726},{"timestamp":1742412720000,"open":232.975,"high":233.565,"low":232.975,"close":233.505,"volume":0.20160000026226044},{"timestamp":1742412780000,"open":233.505,"high":233.635,"low":233.505,"close":233.635,"volume":0.17430000007152557},{"timestamp":1742412840000,"open":233.675,"high":233.865,"low":233.675,"close":233.735,"volume":0.19589999318122864},{"timestamp":1742412900000,"open":233.735,"high":233.735,"low":233.095,"close":233.095,"volume":0.18539999425411224},{"timestamp":1742412960000,"open":233.095,"high":233.275,"low":233.095,"close":233.105,"volume":0.1469999998807907},{"timestamp":1742413020000,"open":233.105,"high":233.425,"low":233.105,"close":233.355,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":233.275,"high":233.625,"low":233.275,"close":233.565,"volume":0.20160000026226044},{"timestamp":1742413140000,"open":233.565,"high":233.565,"low":233.455,"close":233.455,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":233.455,"high":233.455,"low":233.245,"close":233.245,"volume":0.1632000058889389},{"timestamp":1742413260000,"open":233.245,"high":233.275,"low":233.245,"close":233.275,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":233.275,"high":233.275,"low":232.705,"close":232.895,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":232.935,"high":233.265,"low":232.935,"close":233.185,"volume":0.20069999992847443},{"timestamp":1742413440000,"open":233.165,"high":233.545,"low":233.165,"close":233.415,"volume":0.16380000114440918},{"timestamp":1742413500000,"open":233.415,"high":233.485,"low":233.335,"close":233.335,"volume":0.15929999947547913},{"timestamp":1742413560000,"open":233.335,"high":233.335,"low":233.085,"close":233.165,"volume":0.30090001225471497},{"timestamp":1742413620000,"open":233.165,"high":233.455,"low":232.975,"close":233.395,"volume":0.2775000035762787},{"timestamp":1742413680000,"open":233.395,"high":233.395,"low":233.255,"close":233.355,"volume":0.12060000002384186},{"timestamp":1742413740000,"open":233.385,"high":233.385,"low":233.105,"close":233.105,"volume":0.14669999480247498},{"timestamp":1742413800000,"open":233.055,"high":233.055,"low":232.095,"close":232.765,"volume":0.28679999709129333},{"timestamp":1742413860000,"open":232.895,"high":232.895,"low":232.585,"close":232.585,"volume":0.266400009393692},{"timestamp":1742413920000,"open":232.585,"high":232.785,"low":232.545,"close":232.645,"volume":0.31709998846054077},{"timestamp":1742413980000,"open":232.605,"high":232.815,"low":232.585,"close":232.765,"volume":0.2280000001192093},{"timestamp":1742414040000,"open":232.695,"high":232.975,"low":232.675,"close":232.905,"volume":0.29490000009536743},{"timestamp":1742414100000,"open":232.945,"high":232.945,"low":232.705,"close":232.705,"volume":0.4383000135421753},{"timestamp":1742414160000,"open":232.745,"high":233.015,"low":232.705,"close":232.945,"volume":0.38609999418258667},{"timestamp":1742414220000,"open":232.985,"high":232.985,"low":232.815,"close":232.885,"volume":0.3474000096321106},{"timestamp":1742414280000,"open":232.885,"high":232.965,"low":232.755,"close":232.835,"volume":0.4377000033855438},{"timestamp":1742414340000,"open":232.865,"high":232.975,"low":232.725,"close":232.775,"volume":0.48179998993873596}]