[{"timestamp":1742371200000,"open":248.282,"high":248.282,"low":247.069,"close":247.179,"volume":0.5669999718666077},{"timestamp":1742371260000,"open":247.284,"high":247.386,"low":247.169,"close":247.386,"volume":1.1519999504089355},{"timestamp":1742371320000,"open":247.271,"high":247.488,"low":247.071,"close":247.286,"volume":0.7649999856948853},{"timestamp":1742371380000,"open":247.172,"high":247.673,"low":247.169,"close":247.169,"volume":0.5759999752044678},{"timestamp":1742371440000,"open":247.278,"high":247.288,"low":247.169,"close":247.277,"volume":0.3869999945163727},{"timestamp":1742371500000,"open":247.189,"high":247.588,"low":247.169,"close":247.181,"volume":0.8730000257492065},{"timestamp":1742371560000,"open":247.279,"high":247.289,"low":247.169,"close":247.27,"volume":0.44999998807907104},{"timestamp":1742371620000,"open":247.178,"high":247.489,"low":247.174,"close":247.385,"volume":0.8460000157356262},{"timestamp":1742371680000,"open":247.489,"high":247.489,"low":247.071,"close":247.187,"volume":0.4860000014305115},{"timestamp":1742371740000,"open":247.269,"high":247.299,"low":247.083,"close":247.183,"volume":0.3869999945163727},{"timestamp":1742371800000,"open":247.28,"high":247.488,"low":247.169,"close":247.199,"volume":0.7829999923706055},{"timestamp":1742371860000,"open":247.274,"high":247.288,"low":247.074,"close":247.089,"volume":0.5759999752044678},{"timestamp":1742371920000,"open":247.17,"high":247.189,"low":247.071,"close":247.077,"volume":0.2879999876022339},{"timestamp":1742371980000,"open":247.187,"high":247.199,"low":246.969,"close":246.975,"volume":0.3330000042915344},{"timestamp":1742372040000,"open":246.889,"high":246.989,"low":246.771,"close":246.982,"volume":0.4050000011920929},{"timestamp":1742372100000,"open":246.871,"high":247.189,"low":246.779,"close":247.181,"volume":0.675000011920929},{"timestamp":1742372160000,"open":247.08,"high":247.199,"low":246.876,"close":247.075,"volume":0.5220000147819519},{"timestamp":1742372220000,"open":246.988,"high":247.48,"low":246.972,"close":247.269,"volume":0.7020000219345093},{"timestamp":1742372280000,"open":247.171,"high":247.289,"low":246.97,"close":247.169,"volume":0.7649999856948853},{"timestamp":1742372340000,"open":247.179,"high":247.699,"low":247.073,"close":247.471,"volume":0.6930000185966492},{"timestamp":1742372400000,"open":247.581,"high":247.886,"low":247.469,"close":247.789,"volume":0.6480000019073486},{"timestamp":1742372460000,"open":247.881,"high":247.889,"low":247.672,"close":247.673,"volume":0.7200000286102295},{"timestamp":1742372520000,"open":247.772,"high":247.989,"low":247.68,"close":247.986,"volume":0.8640000224113464},{"timestamp":1742372580000,"open":247.876,"high":248.089,"low":247.869,"close":247.886,"volume":0.5040000081062317},{"timestamp":1742372640000,"open":247.972,"high":248.087,"low":247.769,"close":247.882,"volume":0.7379999756813049},{"timestamp":1742372700000,"open":247.778,"high":247.976,"low":247.675,"close":247.681,"volume":0.5220000147819519},{"timestamp":1742372760000,"open":247.772,"high":247.882,"low":247.669,"close":247.77,"volume":0.45899999141693115},{"timestamp":1742372820000,"open":247.877,"high":247.973,"low":247.77,"close":247.877,"volume":0.3240000009536743},{"timestamp":1742372880000,"open":247.983,"high":248.08,"low":247.87,"close":247.899,"volume":0.7200000286102295},{"timestamp":1742372940000,"open":247.985,"high":248.181,"low":247.87,"close":248.181,"volume":0.7110000252723694},{"timestamp":1742373000000,"open":248.079,"high":248.489,"low":248.079,"close":248.372,"volume":0.746999979019165},{"timestamp":1742373060000,"open":248.277,"high":248.687,"low":248.269,"close":248.588,"volume":0.7829999923706055},{"timestamp":1742373120000,"open":248.685,"high":248.786,"low":248.57,"close":248.686,"volume":0.4320000112056732},{"timestamp":1742373180000,"open":248.789,"high":248.887,"low":248.669,"close":248.771,"volume":0.6840000152587891},{"timestamp":1742373240000,"open":248.872,"high":249.08,"low":248.869,"close":249.07,"volume":0.46799999475479126},{"timestamp":1742373300000,"open":248.972,"high":249.086,"low":248.872,"close":248.881,"volume":0.4320000112056732},{"timestamp":1742373360000,"open":248.979,"high":249.099,"low":248.872,"close":248.886,"volume":0.6840000152587891},{"timestamp":1742373420000,"open":248.981,"high":249.089,"low":248.871,"close":249.071,"volume":0.6930000185966492},{"timestamp":1742373480000,"open":248.974,"high":249.099,"low":248.877,"close":248.976,"volume":0.46799999475479126},{"timestamp":1742373540000,"open":248.88,"high":248.988,"low":248.78,"close":248.882,"volume":0.36000001430511475},{"timestamp":1742373600000,"open":248.786,"high":248.981,"low":248.771,"close":248.782,"volume":0.22499999403953552},{"timestamp":1742373660000,"open":248.881,"high":248.976,"low":248.769,"close":248.885,"volume":0.3869999945163727},{"timestamp":1742373720000,"open":248.786,"high":248.989,"low":248.769,"close":248.869,"volume":0.35100001096725464},{"timestamp":1742373780000,"open":248.977,"high":249.087,"low":248.871,"close":248.877,"volume":0.4320000112056732},{"timestamp":1742373840000,"open":248.973,"high":249.182,"low":248.773,"close":248.879,"volume":0.6119999885559082},{"timestamp":1742373900000,"open":248.97,"high":248.999,"low":248.775,"close":248.989,"volume":0.675000011920929},{"timestamp":1742373960000,"open":248.97,"high":249.099,"low":248.87,"close":248.977,"volume":0.531000018119812},{"timestamp":1742374020000,"open":248.883,"high":249.184,"low":248.873,"close":248.982,"volume":0.6119999885559082},{"timestamp":1742374080000,"open":249.099,"high":249.185,"low":248.973,"close":248.986,"volume":0.2160000056028366},{"timestamp":1742374140000,"open":249.074,"high":249.384,"low":249.074,"close":249.279,"volume":0.6570000052452087},{"timestamp":1742374200000,"open":249.17,"high":249.289,"low":249.075,"close":249.176,"volume":0.6660000085830688},{"timestamp":1742374260000,"open":249.08,"high":249.288,"low":249.071,"close":249.084,"volume":0.5400000214576721},{"timestamp":1742374320000,"open":249.188,"high":249.188,"low":249.071,"close":249.169,"volume":0.5490000247955322},{"timestamp":1742374380000,"open":249.174,"high":249.279,"low":249.07,"close":249.181,"volume":0.414000004529953},{"timestamp":1742374440000,"open":249.272,"high":249.299,"low":249.17,"close":249.283,"volume":0.3779999911785126},{"timestamp":1742374500000,"open":249.18,"high":249.289,"low":249.069,"close":249.175,"volume":0.5669999718666077},{"timestamp":1742374560000,"open":249.08,"high":249.189,"low":248.97,"close":249.171,"volume":0.5400000214576721},{"timestamp":1742374620000,"open":249.077,"high":249.099,"low":248.969,"close":248.97,"volume":0.3059999942779541},{"timestamp":1742374680000,"open":249.078,"high":249.289,"low":248.975,"close":249.199,"volume":0.7200000286102295},{"timestamp":1742374740000,"open":249.275,"high":249.288,"low":249.074,"close":249.183,"volume":0.414000004529953},{"timestamp":1742374800000,"open":249.085,"high":249.286,"low":248.972,"close":249.182,"volume":0.6930000185966492},{"timestamp":1742374860000,"open":249.269,"high":249.683,"low":249.17,"close":249.681,"volume":0.5220000147819519},{"timestamp":1742374920000,"open":249.588,"high":249.989,"low":249.499,"close":249.885,"volume":1.0800000429153442},{"timestamp":1742374980000,"open":249.775,"high":249.98,"low":249.671,"close":249.881,"volume":0.5040000081062317},{"timestamp":1742375040000,"open":249.778,"high":249.886,"low":249.585,"close":249.588,"volume":0.34200000762939453},{"timestamp":1742375100000,"open":249.669,"high":249.689,"low":249.57,"close":249.686,"volume":0.593999981880188},{"timestamp":1742375160000,"open":249.589,"high":249.687,"low":249.471,"close":249.569,"volume":0.4950000047683716},{"timestamp":1742375220000,"open":249.481,"high":249.584,"low":249.473,"close":249.474,"volume":0.27000001072883606},{"timestamp":1742375280000,"open":249.58,"high":249.699,"low":249.469,"close":249.477,"volume":0.5490000247955322},{"timestamp":1742375340000,"open":249.581,"high":249.599,"low":249.47,"close":249.479,"volume":0.46799999475479126},{"timestamp":1742375400000,"open":249.582,"high":249.588,"low":249.471,"close":249.574,"volume":0.3779999911785126},{"timestamp":1742375460000,"open":249.478,"high":249.583,"low":249.169,"close":249.175,"volume":0.6930000185966492},{"timestamp":1742375520000,"open":249.299,"high":249.299,"low":248.874,"close":248.974,"volume":0.593999981880188},{"timestamp":1742375580000,"open":248.887,"high":248.999,"low":248.887,"close":248.969,"volume":0.14399999380111694},{"timestamp":1742375640000,"open":248.878,"high":248.989,"low":248.87,"close":248.974,"volume":0.2160000056028366},{"timestamp":1742375700000,"open":248.872,"high":248.976,"low":248.769,"close":248.778,"volume":0.3779999911785126},{"timestamp":1742375760000,"open":248.875,"high":248.884,"low":248.781,"close":248.785,"volume":0.14399999380111694},{"timestamp":1742375820000,"open":248.882,"high":248.899,"low":248.47,"close":248.574,"volume":0.6299999952316284},{"timestamp":1742375880000,"open":248.484,"high":248.786,"low":248.476,"close":248.577,"volume":0.675000011920929},{"timestamp":1742375940000,"open":248.579,"high":248.699,"low":248.469,"close":248.586,"volume":0.4860000014305115},{"timestamp":1742376000000,"open":248.484,"high":248.576,"low":248.373,"close":248.478,"volume":0.34200000762939453},{"timestamp":1742376060000,"open":248.381,"high":248.389,"low":248.17,"close":248.388,"volume":0.7110000252723694},{"timestamp":1742376120000,"open":248.277,"high":248.286,"low":248.171,"close":248.187,"volume":0.2160000056028366},{"timestamp":1742376180000,"open":248.282,"high":248.282,"low":247.874,"close":247.97,"volume":0.25200000405311584},{"timestamp":1742376240000,"open":247.87,"high":248.182,"low":247.87,"close":248.088,"volume":0.25200000405311584},{"timestamp":1742376300000,"open":248.178,"high":248.188,"low":247.983,"close":248.078,"volume":0.3059999942779541},{"timestamp":1742376360000,"open":247.978,"high":248.089,"low":247.973,"close":248.08,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":247.978,"high":248.188,"low":247.871,"close":248.07,"volume":0.5130000114440918},{"timestamp":1742376480000,"open":248.077,"high":248.383,"low":248.069,"close":248.269,"volume":0.46799999475479126},{"timestamp":1742376540000,"open":248.187,"high":248.399,"low":248.178,"close":248.278,"volume":0.5040000081062317},{"timestamp":1742376600000,"open":248.376,"high":248.38,"low":248.176,"close":248.28,"volume":0.3869999945163727},{"timestamp":1742376660000,"open":247.985,"high":248.285,"low":247.977,"close":248.17,"volume":0.5759999752044678},{"timestamp":1742376720000,"open":248.272,"high":248.489,"low":248.18,"close":248.469,"volume":0.6480000019073486},{"timestamp":1742376780000,"open":248.384,"high":248.584,"low":248.38,"close":248.488,"volume":0.34200000762939453},{"timestamp":1742376840000,"open":248.475,"high":248.579,"low":248.37,"close":248.382,"volume":0.27000001072883606},{"timestamp":1742376900000,"open":248.499,"high":248.599,"low":248.372,"close":248.478,"volume":0.45899999141693115},{"timestamp":1742376960000,"open":248.571,"high":248.571,"low":248.183,"close":248.183,"volume":0.36000001430511475},{"timestamp":1742377020000,"open":248.278,"high":248.282,"low":248.069,"close":248.189,"volume":0.25200000405311584},{"timestamp":1742377080000,"open":248.073,"high":248.376,"low":248.073,"close":248.376,"volume":0.414000004529953},{"timestamp":1742377140000,"open":248.271,"high":248.388,"low":248.177,"close":248.177,"volume":0.3959999978542328},{"timestamp":1742377200000,"open":248.299,"high":248.399,"low":248.171,"close":248.299,"volume":0.46799999475479126},{"timestamp":1742377260000,"open":248.383,"high":248.486,"low":248.271,"close":248.284,"volume":0.4230000078678131},{"timestamp":1742377320000,"open":248.381,"high":248.484,"low":248.274,"close":248.471,"volume":0.23399999737739563},{"timestamp":1742377380000,"open":248.381,"high":248.487,"low":248.277,"close":248.487,"volume":0.4860000014305115},{"timestamp":1742377440000,"open":248.376,"high":248.587,"low":248.373,"close":248.579,"volume":0.6209999918937683},{"timestamp":1742377500000,"open":248.489,"high":248.572,"low":248.376,"close":248.481,"volume":0.3059999942779541},{"timestamp":1742377560000,"open":248.572,"high":248.699,"low":248.471,"close":248.588,"volume":0.47699999809265137},{"timestamp":1742377620000,"open":248.586,"high":248.699,"low":248.481,"close":248.488,"volume":0.3959999978542328},{"timestamp":1742377680000,"open":248.583,"high":248.599,"low":248.482,"close":248.583,"volume":0.1979999989271164},{"timestamp":1742377740000,"open":248.489,"high":248.599,"low":248.47,"close":248.573,"volume":0.12600000202655792},{"timestamp":1742377800000,"open":248.476,"high":248.586,"low":248.277,"close":248.281,"volume":0.46799999475479126},{"timestamp":1742377860000,"open":248.383,"high":248.489,"low":248.272,"close":248.385,"volume":0.45899999141693115},{"timestamp":1742377920000,"open":248.281,"high":248.481,"low":248.271,"close":248.282,"volume":0.44999998807907104},{"timestamp":1742377980000,"open":248.299,"high":248.389,"low":248.171,"close":248.276,"volume":0.6660000085830688},{"timestamp":1742378040000,"open":248.171,"high":248.288,"low":248.169,"close":248.185,"volume":0.12600000202655792},{"timestamp":1742378100000,"open":248.283,"high":248.399,"low":248.171,"close":248.369,"volume":0.4320000112056732},{"timestamp":1742378160000,"open":248.285,"high":248.399,"low":248.27,"close":248.372,"volume":0.531000018119812},{"timestamp":1742378220000,"open":248.27,"high":248.489,"low":248.27,"close":248.483,"volume":0.3149999976158142},{"timestamp":1742378280000,"open":248.383,"high":248.482,"low":248.274,"close":248.386,"volume":0.16200000047683716},{"timestamp":1742378340000,"open":248.284,"high":248.388,"low":248.276,"close":248.388,"volume":0.1979999989271164},{"timestamp":1742378400000,"open":248.272,"high":248.489,"low":248.269,"close":248.388,"volume":0.35100001096725464},{"timestamp":1742378460000,"open":248.289,"high":248.399,"low":248.171,"close":248.171,"volume":0.34200000762939453},{"timestamp":1742378520000,"open":248.189,"high":248.399,"low":248.17,"close":248.274,"volume":0.7020000219345093},{"timestamp":1742378580000,"open":248.388,"high":248.388,"low":248.269,"close":248.374,"volume":0.2160000056028366},{"timestamp":1742378640000,"open":248.286,"high":248.487,"low":248.276,"close":248.389,"volume":0.34200000762939453},{"timestamp":1742378700000,"open":248.477,"high":248.488,"low":248.269,"close":248.482,"volume":0.5040000081062317},{"timestamp":1742378760000,"open":248.381,"high":248.581,"low":248.372,"close":248.484,"volume":0.8460000157356262},{"timestamp":1742378820000,"open":248.384,"high":248.499,"low":248.371,"close":248.477,"volume":0.414000004529953},{"timestamp":1742378880000,"open":248.388,"high":248.388,"low":248.083,"close":248.279,"volume":0.36000001430511475},{"timestamp":1742378940000,"open":248.174,"high":248.386,"low":248.172,"close":248.282,"volume":0.4410000145435333},{"timestamp":1742379000000,"open":248.375,"high":248.388,"low":248.172,"close":248.277,"volume":0.5220000147819519},{"timestamp":1742379060000,"open":248.178,"high":248.288,"low":248.169,"close":248.175,"volume":0.34200000762939453},{"timestamp":1742379120000,"open":248.271,"high":248.399,"low":248.071,"close":248.186,"volume":0.6119999885559082},{"timestamp":1742379180000,"open":248.179,"high":248.288,"low":248.07,"close":248.288,"volume":0.27900001406669617},{"timestamp":1742379240000,"open":248.169,"high":248.378,"low":248.169,"close":248.187,"volume":0.4860000014305115},{"timestamp":1742379300000,"open":248.285,"high":248.389,"low":248.172,"close":248.289,"volume":0.45899999141693115},{"timestamp":1742379360000,"open":248.384,"high":248.399,"low":248.069,"close":248.173,"volume":0.5759999752044678},{"timestamp":1742379420000,"open":248.27,"high":248.299,"low":248.169,"close":248.169,"volume":0.36899998784065247},{"timestamp":1742379480000,"open":248.274,"high":248.299,"low":248.069,"close":248.184,"volume":0.296999990940094},{"timestamp":1742379540000,"open":248.076,"high":248.28,"low":248.072,"close":248.273,"volume":0.3059999942779541},{"timestamp":1742379600000,"open":248.178,"high":248.374,"low":248.169,"close":248.276,"volume":0.3779999911785126},{"timestamp":1742379660000,"open":248.272,"high":248.388,"low":248.17,"close":248.388,"volume":0.4860000014305115},{"timestamp":1742379720000,"open":248.271,"high":248.399,"low":248.269,"close":248.399,"volume":0.6480000019073486},{"timestamp":1742379780000,"open":248.299,"high":248.499,"low":248.299,"close":248.371,"volume":0.4950000047683716},{"timestamp":1742379840000,"open":248.469,"high":248.587,"low":248.469,"close":248.481,"volume":0.27000001072883606},{"timestamp":1742379900000,"open":248.579,"high":248.683,"low":248.469,"close":248.585,"volume":0.4950000047683716},{"timestamp":1742379960000,"open":248.683,"high":248.689,"low":248.474,"close":248.675,"volume":0.7379999756813049},{"timestamp":1742380020000,"open":248.585,"high":248.586,"low":248.375,"close":248.485,"volume":0.3779999911785126},{"timestamp":1742380080000,"open":248.383,"high":248.488,"low":248.273,"close":248.399,"volume":0.1979999989271164},{"timestamp":1742380140000,"open":248.372,"high":248.483,"low":248.172,"close":248.287,"volume":0.3959999978542328},{"timestamp":1742380200000,"open":248.181,"high":248.299,"low":247.972,"close":248.273,"volume":0.8100000023841858},{"timestamp":1742380260000,"open":248.176,"high":248.399,"low":248.171,"close":248.283,"volume":0.5580000281333923},{"timestamp":1742380320000,"open":248.372,"high":248.399,"low":248.271,"close":248.382,"volume":0.3959999978542328},{"timestamp":1742380380000,"open":248.288,"high":248.399,"low":248.27,"close":248.286,"volume":0.4860000014305115},{"timestamp":1742380440000,"open":248.382,"high":248.399,"low":248.169,"close":248.383,"volume":0.5130000114440918},{"timestamp":1742380500000,"open":248.276,"high":248.399,"low":248.172,"close":248.183,"volume":0.3959999978542328},{"timestamp":1742380560000,"open":248.183,"high":248.387,"low":248.172,"close":248.37,"volume":0.414000004529953},{"timestamp":1742380620000,"open":248.276,"high":248.389,"low":248.173,"close":248.189,"volume":0.5490000247955322},{"timestamp":1742380680000,"open":248.271,"high":248.385,"low":248.179,"close":248.287,"volume":0.27000001072883606},{"timestamp":1742380740000,"open":248.177,"high":248.286,"low":248.072,"close":248.18,"volume":0.27000001072883606},{"timestamp":1742380800000,"open":248.071,"high":248.289,"low":248.071,"close":248.271,"volume":0.25200000405311584},{"timestamp":1742380860000,"open":248.289,"high":248.388,"low":248.17,"close":248.388,"volume":0.3869999945163727},{"timestamp":1742380920000,"open":248.272,"high":248.399,"low":248.069,"close":248.077,"volume":0.6570000052452087},{"timestamp":1742380980000,"open":248.17,"high":248.289,"low":248.17,"close":248.187,"volume":0.34200000762939453},{"timestamp":1742381040000,"open":248.275,"high":248.287,"low":248.077,"close":248.175,"volume":0.4230000078678131},{"timestamp":1742381100000,"open":248.069,"high":248.299,"low":248.069,"close":248.075,"volume":0.27900001406669617},{"timestamp":1742381160000,"open":248.177,"high":248.177,"low":247.974,"close":247.983,"volume":0.12600000202655792},{"timestamp":1742381220000,"open":248.077,"high":248.077,"low":247.87,"close":247.886,"volume":0.35100001096725464},{"timestamp":1742381280000,"open":247.986,"high":247.987,"low":247.786,"close":247.786,"volume":0.14399999380111694},{"timestamp":1742381340000,"open":247.887,"high":247.887,"low":247.576,"close":247.576,"volume":0.6840000152587891},{"timestamp":1742381400000,"open":247.684,"high":247.684,"low":247.478,"close":247.587,"volume":0.25200000405311584},{"timestamp":1742381460000,"open":247.477,"high":247.787,"low":247.477,"close":247.675,"volume":0.36899998784065247},{"timestamp":1742381520000,"open":247.786,"high":247.786,"low":247.671,"close":247.682,"volume":0.18000000715255737},{"timestamp":1742381580000,"open":247.779,"high":247.988,"low":247.682,"close":247.875,"volume":0.44999998807907104},{"timestamp":1742381640000,"open":247.784,"high":247.886,"low":247.77,"close":247.781,"volume":0.3779999911785126},{"timestamp":1742381700000,"open":247.881,"high":247.978,"low":247.77,"close":247.978,"volume":0.5040000081062317},{"timestamp":1742381760000,"open":247.881,"high":248.085,"low":247.87,"close":248.074,"volume":0.36000001430511475},{"timestamp":1742381820000,"open":247.988,"high":248.088,"low":247.972,"close":248.073,"volume":0.25200000405311584},{"timestamp":1742381880000,"open":247.985,"high":248.088,"low":247.97,"close":248.083,"volume":0.18000000715255737},{"timestamp":1742381940000,"open":247.985,"high":248.099,"low":247.971,"close":247.978,"volume":0.12600000202655792},{"timestamp":1742382000000,"open":248.088,"high":248.186,"low":247.969,"close":247.976,"volume":0.6029999852180481},{"timestamp":1742382060000,"open":247.976,"high":248.185,"low":247.976,"close":248.185,"volume":0.35100001096725464},{"timestamp":1742382120000,"open":248.077,"high":248.288,"low":247.978,"close":248.18,"volume":0.6840000152587891},{"timestamp":1742382180000,"open":248.299,"high":248.299,"low":247.969,"close":247.989,"volume":0.3149999976158142},{"timestamp":1742382240000,"open":248.087,"high":248.184,"low":247.976,"close":248.074,"volume":0.3779999911785126},{"timestamp":1742382300000,"open":247.971,"high":248.169,"low":247.971,"close":248.169,"volume":0.3240000009536743},{"timestamp":1742382360000,"open":248.082,"high":248.299,"low":248.071,"close":248.187,"volume":0.34200000762939453},{"timestamp":1742382420000,"open":248.076,"high":248.283,"low":248.076,"close":248.275,"volume":0.3059999942779541},{"timestamp":1742382480000,"open":248.177,"high":248.289,"low":248.169,"close":248.169,"volume":0.18000000715255737},{"timestamp":1742382540000,"open":248.071,"high":248.284,"low":248.07,"close":248.172,"volume":0.3240000009536743},{"timestamp":1742382600000,"open":248.271,"high":248.386,"low":248.171,"close":248.171,"volume":0.414000004529953},{"timestamp":1742382660000,"open":248.27,"high":248.489,"low":248.179,"close":248.376,"volume":0.5130000114440918},{"timestamp":1742382720000,"open":248.482,"high":248.587,"low":248.374,"close":248.582,"volume":0.4320000112056732},{"timestamp":1742382780000,"open":248.487,"high":248.586,"low":248.474,"close":248.479,"volume":0.3779999911785126},{"timestamp":1742382840000,"open":248.486,"high":248.599,"low":248.37,"close":248.487,"volume":0.5490000247955322},{"timestamp":1742382900000,"open":248.381,"high":248.489,"low":248.375,"close":248.375,"volume":0.27000001072883606},{"timestamp":1742382960000,"open":248.479,"high":248.499,"low":248.37,"close":248.478,"volume":0.27000001072883606},{"timestamp":1742383020000,"open":248.369,"high":248.599,"low":248.369,"close":248.57,"volume":0.6209999918937683},{"timestamp":1742383080000,"open":248.471,"high":248.588,"low":248.469,"close":248.585,"volume":0.18000000715255737},{"timestamp":1742383140000,"open":248.485,"high":248.589,"low":248.476,"close":248.579,"volume":0.14399999380111694},{"timestamp":1742383200000,"open":248.485,"high":248.576,"low":248.369,"close":248.372,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":248.481,"high":248.586,"low":248.273,"close":248.28,"volume":0.4230000078678131},{"timestamp":1742383320000,"open":248.388,"high":248.399,"low":248.277,"close":248.284,"volume":0.25200000405311584},{"timestamp":1742383380000,"open":248.389,"high":248.389,"low":248.069,"close":248.169,"volume":0.46799999475479126},{"timestamp":1742383440000,"open":248.073,"high":248.399,"low":248.073,"close":248.378,"volume":0.47699999809265137},{"timestamp":1742383500000,"open":248.277,"high":248.489,"low":248.273,"close":248.374,"volume":0.5400000214576721},{"timestamp":1742383560000,"open":248.38,"high":248.478,"low":248.173,"close":248.278,"volume":0.44999998807907104},{"timestamp":1742383620000,"open":248.199,"high":248.299,"low":248.169,"close":248.187,"volume":0.3149999976158142},{"timestamp":1742383680000,"open":248.27,"high":248.288,"low":248.17,"close":248.182,"volume":0.22499999403953552},{"timestamp":1742383740000,"open":248.287,"high":248.299,"low":248.17,"close":248.178,"volume":0.27000001072883606},{"timestamp":1742383800000,"open":248.286,"high":248.38,"low":248.169,"close":248.299,"volume":0.593999981880188},{"timestamp":1742383860000,"open":248.175,"high":248.389,"low":248.175,"close":248.388,"volume":0.4320000112056732},{"timestamp":1742383920000,"open":248.28,"high":248.399,"low":248.072,"close":248.083,"volume":0.23399999737739563},{"timestamp":1742383980000,"open":248.186,"high":248.186,"low":247.78,"close":247.78,"volume":0.414000004529953},{"timestamp":1742384040000,"open":247.878,"high":247.878,"low":247.576,"close":247.576,"volume":0.1080000028014183},{"timestamp":1742384100000,"open":247.673,"high":247.678,"low":247.369,"close":247.376,"volume":0.6480000019073486},{"timestamp":1742384160000,"open":247.473,"high":247.499,"low":247.369,"close":247.377,"volume":0.2160000056028366},{"timestamp":1742384220000,"open":247.478,"high":247.699,"low":247.369,"close":247.673,"volume":0.5580000281333923},{"timestamp":1742384280000,"open":247.587,"high":247.589,"low":247.477,"close":247.586,"volume":0.44999998807907104},{"timestamp":1742384340000,"open":247.474,"high":247.599,"low":247.471,"close":247.472,"volume":0.27000001072883606},{"timestamp":1742384400000,"open":247.58,"high":247.599,"low":247.47,"close":247.482,"volume":0.46799999475479126},{"timestamp":1742384460000,"open":247.586,"high":247.699,"low":247.477,"close":247.573,"volume":0.27000001072883606},{"timestamp":1742384520000,"open":247.682,"high":247.787,"low":247.571,"close":247.688,"volume":0.5130000114440918},{"timestamp":1742384580000,"open":247.772,"high":247.785,"low":247.57,"close":247.588,"volume":0.1979999989271164},{"timestamp":1742384640000,"open":247.672,"high":247.689,"low":247.57,"close":247.599,"volume":0.18000000715255737},{"timestamp":1742384700000,"open":247.672,"high":247.675,"low":247.469,"close":247.675,"volume":0.34200000762939453},{"timestamp":1742384760000,"open":247.581,"high":247.599,"low":247.469,"close":247.57,"volume":0.27000001072883606},{"timestamp":1742384820000,"open":247.481,"high":247.599,"low":247.475,"close":247.572,"volume":0.26100000739097595},{"timestamp":1742384880000,"open":247.571,"high":247.783,"low":247.48,"close":247.68,"volume":0.3869999945163727},{"timestamp":1742384940000,"open":247.679,"high":247.989,"low":247.672,"close":247.889,"volume":0.4410000145435333},{"timestamp":1742385000000,"open":247.986,"high":247.988,"low":247.774,"close":247.774,"volume":0.5040000081062317},{"timestamp":1742385060000,"open":247.887,"high":247.989,"low":247.769,"close":247.986,"volume":0.3959999978542328},{"timestamp":1742385120000,"open":247.97,"high":247.986,"low":247.678,"close":247.68,"volume":0.4860000014305115},{"timestamp":1742385180000,"open":247.773,"high":247.778,"low":247.671,"close":247.685,"volume":0.2879999876022339},{"timestamp":1742385240000,"open":247.787,"high":247.787,"low":247.57,"close":247.589,"volume":0.35100001096725464},{"timestamp":1742385300000,"open":247.699,"high":247.699,"low":247.573,"close":247.67,"volume":0.1979999989271164},{"timestamp":1742385360000,"open":247.581,"high":247.686,"low":247.469,"close":247.469,"volume":0.7110000252723694},{"timestamp":1742385420000,"open":247.572,"high":247.899,"low":247.47,"close":247.571,"volume":0.7110000252723694},{"timestamp":1742385480000,"open":247.577,"high":247.779,"low":247.472,"close":247.588,"volume":0.4410000145435333},{"timestamp":1742385540000,"open":247.672,"high":247.685,"low":247.572,"close":247.68,"volume":0.3059999942779541},{"timestamp":1742385600000,"open":247.57,"high":247.883,"low":247.57,"close":247.883,"volume":0.5490000247955322},{"timestamp":1742385660000,"open":247.789,"high":247.899,"low":247.77,"close":247.899,"volume":0.36899998784065247},{"timestamp":1742385720000,"open":247.888,"high":247.888,"low":247.669,"close":247.769,"volume":0.34200000762939453},{"timestamp":1742385780000,"open":247.688,"high":247.787,"low":247.67,"close":247.775,"volume":0.2879999876022339},{"timestamp":1742385840000,"open":247.67,"high":247.774,"low":247.469,"close":247.484,"volume":0.4410000145435333},{"timestamp":1742385900000,"open":247.573,"high":247.687,"low":247.485,"close":247.583,"volume":0.25200000405311584},{"timestamp":1742385960000,"open":247.68,"high":247.799,"low":247.67,"close":247.675,"volume":0.3149999976158142},{"timestamp":1742386020000,"open":247.78,"high":247.78,"low":247.178,"close":247.18,"volume":0.4860000014305115},{"timestamp":1742386080000,"open":247.288,"high":247.38,"low":247.182,"close":247.38,"volume":0.0989999994635582},{"timestamp":1742386140000,"open":247.286,"high":247.474,"low":247.27,"close":247.375,"volume":0.531000018119812},{"timestamp":1742386200000,"open":247.282,"high":247.399,"low":247.272,"close":247.287,"volume":0.35100001096725464},{"timestamp":1742386260000,"open":247.381,"high":247.499,"low":247.278,"close":247.386,"volume":0.34200000762939453},{"timestamp":1742386320000,"open":247.476,"high":247.484,"low":247.276,"close":247.479,"volume":0.27000001072883606},{"timestamp":1742386380000,"open":247.38,"high":247.569,"low":247.372,"close":247.569,"volume":0.3149999976158142},{"timestamp":1742386440000,"open":247.488,"high":247.585,"low":247.372,"close":247.385,"volume":0.36899998784065247},{"timestamp":1742386500000,"open":247.479,"high":247.588,"low":247.384,"close":247.569,"volume":0.25200000405311584},{"timestamp":1742386560000,"open":247.479,"high":247.688,"low":247.375,"close":247.586,"volume":0.414000004529953},{"timestamp":1742386620000,"open":247.671,"high":247.686,"low":247.569,"close":247.583,"volume":0.27000001072883606},{"timestamp":1742386680000,"open":247.483,"high":247.599,"low":247.469,"close":247.575,"volume":0.4410000145435333},{"timestamp":1742386740000,"open":247.479,"high":247.589,"low":247.375,"close":247.385,"volume":0.414000004529953},{"timestamp":1742386800000,"open":247.482,"high":247.599,"low":247.374,"close":247.489,"volume":0.4950000047683716},{"timestamp":1742386860000,"open":247.589,"high":247.685,"low":247.469,"close":247.586,"volume":0.531000018119812},{"timestamp":1742386920000,"open":247.689,"high":247.699,"low":247.574,"close":247.681,"volume":0.25200000405311584},{"timestamp":1742386980000,"open":247.576,"high":247.699,"low":247.569,"close":247.58,"volume":0.3059999942779541},{"timestamp":1742387040000,"open":247.67,"high":247.699,"low":247.57,"close":247.677,"volume":0.3779999911785126},{"timestamp":1742387100000,"open":247.582,"high":247.787,"low":247.571,"close":247.787,"volume":0.3240000009536743},{"timestamp":1742387160000,"open":247.685,"high":247.788,"low":247.67,"close":247.681,"volume":0.16200000047683716},{"timestamp":1742387220000,"open":247.778,"high":247.888,"low":247.673,"close":247.772,"volume":0.35100001096725464},{"timestamp":1742387280000,"open":247.875,"high":247.889,"low":247.67,"close":247.773,"volume":0.26100000739097595},{"timestamp":1742387340000,"open":247.787,"high":247.788,"low":247.671,"close":247.681,"volume":0.3959999978542328},{"timestamp":1742387400000,"open":247.799,"high":247.799,"low":247.672,"close":247.686,"volume":0.2160000056028366},{"timestamp":1742387460000,"open":247.783,"high":247.785,"low":247.478,"close":247.599,"volume":0.46799999475479126},{"timestamp":1742387520000,"open":247.489,"high":247.586,"low":247.471,"close":247.473,"volume":0.25200000405311584},{"timestamp":1742387580000,"open":247.575,"high":247.781,"low":247.478,"close":247.683,"volume":0.675000011920929},{"timestamp":1742387640000,"open":247.784,"high":247.799,"low":247.586,"close":247.685,"volume":0.3959999978542328},{"timestamp":1742387700000,"open":247.782,"high":247.785,"low":247.371,"close":247.489,"volume":0.6119999885559082},{"timestamp":1742387760000,"open":247.289,"high":247.289,"low":246.974,"close":247.183,"volume":0.7020000219345093},{"timestamp":1742387820000,"open":247.085,"high":247.187,"low":247.069,"close":247.07,"volume":0.34200000762939453},{"timestamp":1742387880000,"open":247.173,"high":247.199,"low":246.769,"close":246.877,"volume":0.3240000009536743},{"timestamp":1742387940000,"open":246.77,"high":246.877,"low":246.669,"close":246.687,"volume":0.44999998807907104},{"timestamp":1742388000000,"open":246.775,"high":246.799,"low":246.669,"close":246.772,"volume":0.3330000042915344},{"timestamp":1742388060000,"open":246.679,"high":246.888,"low":246.674,"close":246.873,"volume":0.3059999942779541},{"timestamp":1742388120000,"open":246.883,"high":247.088,"low":246.87,"close":246.872,"volume":0.6209999918937683},{"timestamp":1742388180000,"open":246.984,"high":247.183,"low":246.87,"close":247.083,"volume":0.5220000147819519},{"timestamp":1742388240000,"open":247.174,"high":247.199,"low":247.076,"close":247.173,"volume":0.25200000405311584},{"timestamp":1742388300000,"open":247.086,"high":247.183,"low":246.976,"close":247.088,"volume":0.1979999989271164},{"timestamp":1742388360000,"open":246.982,"high":247.185,"low":246.974,"close":247.083,"volume":0.3059999942779541},{"timestamp":1742388420000,"open":247.184,"high":247.199,"low":246.97,"close":247.08,"volume":0.34200000762939453},{"timestamp":1742388480000,"open":246.969,"high":247.087,"low":246.969,"close":246.983,"volume":0.25200000405311584},{"timestamp":1742388540000,"open":246.872,"high":246.987,"low":246.872,"close":246.884,"volume":0.12600000202655792},{"timestamp":1742388600000,"open":246.989,"high":246.999,"low":246.872,"close":246.882,"volume":0.2160000056028366},{"timestamp":1742388660000,"open":246.975,"high":247.087,"low":246.873,"close":246.97,"volume":0.4410000145435333},{"timestamp":1742388720000,"open":246.871,"high":247.088,"low":246.871,"close":246.983,"volume":0.3330000042915344},{"timestamp":1742388780000,"open":246.986,"high":247.099,"low":246.869,"close":246.989,"volume":0.25200000405311584},{"timestamp":1742388840000,"open":246.883,"high":247.085,"low":246.88,"close":246.977,"volume":0.2879999876022339},{"timestamp":1742388900000,"open":246.871,"high":246.989,"low":246.871,"close":246.88,"volume":0.17100000381469727},{"timestamp":1742388960000,"open":246.97,"high":246.977,"low":246.771,"close":246.78,"volume":0.4410000145435333},{"timestamp":1742389020000,"open":246.872,"high":246.999,"low":246.769,"close":246.877,"volume":0.44999998807907104},{"timestamp":1742389080000,"open":246.782,"high":246.981,"low":246.77,"close":246.981,"volume":0.3059999942779541},{"timestamp":1742389140000,"open":246.889,"high":246.988,"low":246.775,"close":246.886,"volume":0.22499999403953552},{"timestamp":1742389200000,"open":246.78,"high":246.987,"low":246.779,"close":246.969,"volume":0.5220000147819519},{"timestamp":1742389260000,"open":246.884,"high":246.989,"low":246.779,"close":246.873,"volume":0.3059999942779541},{"timestamp":1742389320000,"open":246.899,"high":246.899,"low":246.669,"close":246.789,"volume":0.3240000009536743},{"timestamp":1742389380000,"open":246.669,"high":246.887,"low":246.669,"close":246.882,"volume":0.46799999475479126},{"timestamp":1742389440000,"open":246.788,"high":246.899,"low":246.769,"close":246.777,"volume":0.35100001096725464},{"timestamp":1742389500000,"open":246.884,"high":246.886,"low":246.776,"close":246.886,"volume":0.3149999976158142},{"timestamp":1742389560000,"open":246.884,"high":246.884,"low":246.771,"close":246.878,"volume":0.22499999403953552},{"timestamp":1742389620000,"open":246.778,"high":246.889,"low":246.77,"close":246.783,"volume":0.27000001072883606},{"timestamp":1742389680000,"open":246.885,"high":246.899,"low":246.771,"close":246.884,"volume":0.4410000145435333},{"timestamp":1742389740000,"open":246.775,"high":246.884,"low":246.67,"close":246.788,"volume":0.16200000047683716},{"timestamp":1742389800000,"open":246.688,"high":246.799,"low":246.578,"close":246.578,"volume":0.2879999876022339},{"timestamp":1742389860000,"open":246.67,"high":246.681,"low":246.37,"close":246.37,"volume":0.5040000081062317},{"timestamp":1742389920000,"open":246.472,"high":246.689,"low":246.471,"close":246.48,"volume":0.47699999809265137},{"timestamp":1742389980000,"open":246.579,"high":246.587,"low":246.475,"close":246.484,"volume":0.14399999380111694},{"timestamp":1742390040000,"open":246.587,"high":246.699,"low":246.577,"close":246.589,"volume":0.18000000715255737},{"timestamp":1742390100000,"open":246.676,"high":246.688,"low":246.57,"close":246.683,"volume":0.3779999911785126},{"timestamp":1742390160000,"open":246.577,"high":246.689,"low":246.571,"close":246.571,"volume":0.34200000762939453},{"timestamp":1742390220000,"open":246.677,"high":246.889,"low":246.574,"close":246.677,"volume":0.6840000152587891},{"timestamp":1742390280000,"open":246.787,"high":246.787,"low":246.669,"close":246.688,"volume":0.3240000009536743},{"timestamp":1742390340000,"open":246.783,"high":246.975,"low":246.669,"close":246.975,"volume":0.44999998807907104},{"timestamp":1742390400000,"open":246.876,"high":246.988,"low":246.872,"close":246.988,"volume":0.3240000009536743},{"timestamp":1742390460000,"open":246.88,"high":246.989,"low":246.669,"close":246.785,"volume":0.47699999809265137},{"timestamp":1742390520000,"open":246.687,"high":246.889,"low":246.678,"close":246.882,"volume":0.3059999942779541},{"timestamp":1742390580000,"open":246.787,"high":246.887,"low":246.772,"close":246.887,"volume":0.1889999955892563},{"timestamp":1742390640000,"open":246.785,"high":246.888,"low":246.77,"close":246.885,"volume":0.14399999380111694},{"timestamp":1742390700000,"open":246.781,"high":246.889,"low":246.769,"close":246.784,"volume":0.3149999976158142},{"timestamp":1742390760000,"open":246.784,"high":246.799,"low":246.671,"close":246.769,"volume":0.36000001430511475},{"timestamp":1742390820000,"open":246.669,"high":246.882,"low":246.669,"close":246.685,"volume":0.3779999911785126},{"timestamp":1742390880000,"open":246.769,"high":246.788,"low":246.671,"close":246.774,"volume":0.3330000042915344},{"timestamp":1742390940000,"open":246.699,"high":246.789,"low":246.669,"close":246.67,"volume":0.3330000042915344},{"timestamp":1742391000000,"open":246.688,"high":246.779,"low":246.469,"close":246.581,"volume":0.746999979019165},{"timestamp":1742391060000,"open":246.499,"high":246.599,"low":246.373,"close":246.487,"volume":0.9810000061988831},{"timestamp":1742391120000,"open":246.381,"high":246.587,"low":246.372,"close":246.569,"volume":0.7020000219345093},{"timestamp":1742391180000,"open":246.489,"high":246.589,"low":246.369,"close":246.47,"volume":0.414000004529953},{"timestamp":1742391240000,"open":246.574,"high":246.588,"low":246.469,"close":246.489,"volume":0.47699999809265137},{"timestamp":1742391300000,"open":246.581,"high":246.688,"low":246.469,"close":246.583,"volume":0.7919999957084656},{"timestamp":1742391360000,"open":246.477,"high":246.599,"low":246.274,"close":246.399,"volume":0.531000018119812},{"timestamp":1742391420000,"open":246.277,"high":246.499,"low":246.272,"close":246.382,"volume":0.5580000281333923},{"timestamp":1742391480000,"open":246.48,"high":246.599,"low":246.372,"close":246.382,"volume":0.6840000152587891},{"timestamp":1742391540000,"open":246.47,"high":246.489,"low":246.369,"close":246.484,"volume":0.5580000281333923},{"timestamp":1742391600000,"open":246.38,"high":246.488,"low":246.37,"close":246.387,"volume":0.4320000112056732},{"timestamp":1742391660000,"open":246.484,"high":246.589,"low":246.369,"close":246.581,"volume":0.531000018119812},{"timestamp":1742391720000,"open":246.472,"high":246.672,"low":246.376,"close":246.672,"volume":0.5580000281333923},{"timestamp":1742391780000,"open":246.589,"high":246.799,"low":246.57,"close":246.678,"volume":0.6660000085830688},{"timestamp":1742391840000,"open":246.778,"high":246.799,"low":246.669,"close":246.679,"volume":0.7559999823570251},{"timestamp":1742391900000,"open":246.781,"high":246.781,"low":246.569,"close":246.684,"volume":0.6840000152587891},{"timestamp":1742391960000,"open":246.574,"high":246.788,"low":246.479,"close":246.479,"volume":0.7649999856948853},{"timestamp":1742392020000,"open":246.581,"high":246.687,"low":246.47,"close":246.582,"volume":0.414000004529953},{"timestamp":1742392080000,"open":246.579,"high":246.689,"low":246.484,"close":246.599,"volume":0.593999981880188},{"timestamp":1742392140000,"open":246.486,"high":246.689,"low":246.472,"close":246.672,"volume":0.5040000081062317},{"timestamp":1742392200000,"open":246.584,"high":246.685,"low":246.47,"close":246.479,"volume":0.3059999942779541},{"timestamp":1742392260000,"open":246.575,"high":246.588,"low":246.373,"close":246.474,"volume":0.5580000281333923},{"timestamp":1742392320000,"open":246.474,"high":246.687,"low":246.371,"close":246.686,"volume":1.1069999933242798},{"timestamp":1742392380000,"open":246.583,"high":246.699,"low":246.571,"close":246.685,"volume":0.4410000145435333},{"timestamp":1742392440000,"open":246.573,"high":246.799,"low":246.571,"close":246.677,"volume":0.6570000052452087},{"timestamp":1742392500000,"open":246.781,"high":246.883,"low":246.669,"close":246.776,"volume":0.6389999985694885},{"timestamp":1742392560000,"open":246.671,"high":246.887,"low":246.67,"close":246.771,"volume":0.414000004529953},{"timestamp":1742392620000,"open":246.774,"high":246.889,"low":246.477,"close":246.483,"volume":0.4050000011920929},{"timestamp":1742392680000,"open":246.576,"high":246.789,"low":246.471,"close":246.786,"volume":0.593999981880188},{"timestamp":1742392740000,"open":246.682,"high":246.899,"low":246.673,"close":246.786,"volume":0.27000001072883606},{"timestamp":1742392800000,"open":246.673,"high":246.899,"low":246.673,"close":246.877,"volume":0.27000001072883606},{"timestamp":1742392860000,"open":246.769,"high":246.999,"low":246.769,"close":246.869,"volume":0.6119999885559082},{"timestamp":1742392920000,"open":246.781,"high":247.082,"low":246.781,"close":246.985,"volume":0.7739999890327454},{"timestamp":1742392980000,"open":247.081,"high":247.099,"low":246.978,"close":246.982,"volume":0.25200000405311584},{"timestamp":1742393040000,"open":247.079,"high":247.087,"low":246.974,"close":246.974,"volume":0.16200000047683716},{"timestamp":1742393100000,"open":247.069,"high":247.076,"low":246.871,"close":247.073,"volume":0.5040000081062317},{"timestamp":1742393160000,"open":246.987,"high":247.099,"low":246.969,"close":247.087,"volume":0.3959999978542328},{"timestamp":1742393220000,"open":246.979,"high":247.181,"low":246.969,"close":246.986,"volume":0.3240000009536743},{"timestamp":1742393280000,"open":247.088,"high":247.088,"low":246.869,"close":246.888,"volume":0.46799999475479126},{"timestamp":1742393340000,"open":246.984,"high":247.073,"low":246.869,"close":246.977,"volume":0.3330000042915344},{"timestamp":1742393400000,"open":246.982,"high":247.084,"low":246.87,"close":246.981,"volume":0.5490000247955322},{"timestamp":1742393460000,"open":247.081,"high":247.099,"low":246.97,"close":246.971,"volume":0.6930000185966492},{"timestamp":1742393520000,"open":247.071,"high":247.085,"low":246.871,"close":246.989,"volume":0.5400000214576721},{"timestamp":1742393580000,"open":247.089,"high":247.089,"low":246.876,"close":246.876,"volume":0.1080000028014183},{"timestamp":1742393640000,"open":246.97,"high":246.999,"low":246.87,"close":246.969,"volume":0.34200000762939453},{"timestamp":1742393700000,"open":246.87,"high":246.984,"low":246.77,"close":246.877,"volume":0.5759999752044678},{"timestamp":1742393760000,"open":246.875,"high":246.899,"low":246.769,"close":246.769,"volume":0.3869999945163727},{"timestamp":1742393820000,"open":246.874,"high":246.899,"low":246.676,"close":246.774,"volume":0.6570000052452087},{"timestamp":1742393880000,"open":246.886,"high":246.899,"low":246.772,"close":246.888,"volume":0.36000001430511475},{"timestamp":1742393940000,"open":246.773,"high":246.899,"low":246.673,"close":246.673,"volume":0.6570000052452087},{"timestamp":1742394000000,"open":246.784,"high":246.882,"low":246.676,"close":246.799,"volume":0.46799999475479126},{"timestamp":1742394060000,"open":246.686,"high":246.799,"low":246.571,"close":246.673,"volume":0.6029999852180481},{"timestamp":1742394120000,"open":246.786,"high":246.888,"low":246.669,"close":246.789,"volume":0.5220000147819519},{"timestamp":1742394180000,"open":246.881,"high":246.986,"low":246.783,"close":246.986,"volume":0.27900001406669617},{"timestamp":1742394240000,"open":246.88,"high":246.984,"low":246.869,"close":246.875,"volume":0.27000001072883606},{"timestamp":1742394300000,"open":246.989,"high":246.999,"low":246.789,"close":246.886,"volume":0.5040000081062317},{"timestamp":1742394360000,"open":246.774,"high":246.899,"low":246.771,"close":246.772,"volume":0.3149999976158142},{"timestamp":1742394420000,"open":246.882,"high":246.887,"low":246.773,"close":246.87,"volume":0.16200000047683716},{"timestamp":1742394480000,"open":246.77,"high":246.999,"low":246.769,"close":246.773,"volume":0.4230000078678131},{"timestamp":1742394540000,"open":246.888,"high":246.888,"low":246.769,"close":246.778,"volume":0.1080000028014183},{"timestamp":1742394600000,"open":246.875,"high":246.999,"low":246.783,"close":246.982,"volume":0.3330000042915344},{"timestamp":1742394660000,"open":246.899,"high":247.085,"low":246.873,"close":246.976,"volume":0.5040000081062317},{"timestamp":1742394720000,"open":247.087,"high":247.087,"low":246.871,"close":246.975,"volume":0.3779999911785126},{"timestamp":1742394780000,"open":246.874,"high":247.099,"low":246.871,"close":246.981,"volume":0.5490000247955322},{"timestamp":1742394840000,"open":246.882,"high":247.086,"low":246.874,"close":246.874,"volume":0.4320000112056732},{"timestamp":1742394900000,"open":246.986,"high":246.986,"low":246.872,"close":246.985,"volume":0.16200000047683716},{"timestamp":1742394960000,"open":246.876,"high":247.099,"low":246.876,"close":246.982,"volume":0.7559999823570251},{"timestamp":1742395020000,"open":247.073,"high":247.288,"low":246.978,"close":247.182,"volume":0.3869999945163727},{"timestamp":1742395080000,"open":247.278,"high":247.399,"low":247.169,"close":247.381,"volume":0.6119999885559082},{"timestamp":1742395140000,"open":247.275,"high":247.389,"low":247.171,"close":247.186,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":247.299,"high":247.299,"low":247.169,"close":247.274,"volume":0.3240000009536743},{"timestamp":1742395260000,"open":247.176,"high":247.284,"low":247.073,"close":247.174,"volume":0.4320000112056732},{"timestamp":1742395320000,"open":247.077,"high":247.189,"low":247.072,"close":247.177,"volume":0.3240000009536743},{"timestamp":1742395380000,"open":247.07,"high":247.188,"low":247.07,"close":247.074,"volume":0.1979999989271164},{"timestamp":1742395440000,"open":247.183,"high":247.189,"low":247.071,"close":247.071,"volume":0.5490000247955322},{"timestamp":1742395500000,"open":247.178,"high":247.189,"low":247.072,"close":247.171,"volume":0.3149999976158142},{"timestamp":1742395560000,"open":247.085,"high":247.183,"low":246.97,"close":246.97,"volume":0.35100001096725464},{"timestamp":1742395620000,"open":247.079,"high":247.088,"low":246.976,"close":246.976,"volume":0.25200000405311584},{"timestamp":1742395680000,"open":247.072,"high":247.187,"low":246.976,"close":247.18,"volume":0.5849999785423279},{"timestamp":1742395740000,"open":247.075,"high":247.199,"low":247.069,"close":247.174,"volume":0.6209999918937683},{"timestamp":1742395800000,"open":247.086,"high":247.189,"low":246.969,"close":247.18,"volume":0.4320000112056732},{"timestamp":1742395860000,"open":247.086,"high":247.27,"low":247.069,"close":247.074,"volume":0.5220000147819519},{"timestamp":1742395920000,"open":247.199,"high":247.199,"low":247.069,"close":247.085,"volume":0.4410000145435333},{"timestamp":1742395980000,"open":247.17,"high":247.284,"low":247.07,"close":247.07,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":247.187,"high":247.289,"low":247.078,"close":247.199,"volume":0.5040000081062317},{"timestamp":1742396100000,"open":247.285,"high":247.299,"low":247.073,"close":247.189,"volume":0.7020000219345093},{"timestamp":1742396160000,"open":247.079,"high":247.289,"low":247.071,"close":247.171,"volume":0.5130000114440918},{"timestamp":1742396220000,"open":247.07,"high":247.187,"low":247.07,"close":247.072,"volume":0.17100000381469727},{"timestamp":1742396280000,"open":247.199,"high":247.289,"low":247.17,"close":247.283,"volume":0.5490000247955322},{"timestamp":1742396340000,"open":247.182,"high":247.288,"low":247.17,"close":247.174,"volume":0.4860000014305115},{"timestamp":1742396400000,"open":247.171,"high":247.284,"low":247.07,"close":247.073,"volume":0.6840000152587891},{"timestamp":1742396460000,"open":247.189,"high":247.288,"low":247.07,"close":247.175,"volume":0.7919999957084656},{"timestamp":1742396520000,"open":247.281,"high":247.281,"low":247.07,"close":247.178,"volume":0.3959999978542328},{"timestamp":1742396580000,"open":247.082,"high":247.185,"low":246.871,"close":246.88,"volume":0.3869999945163727},{"timestamp":1742396640000,"open":246.98,"high":246.999,"low":246.87,"close":246.999,"volume":0.593999981880188},{"timestamp":1742396700000,"open":246.874,"high":246.984,"low":246.772,"close":246.889,"volume":0.27000001072883606},{"timestamp":1742396760000,"open":246.982,"high":246.989,"low":246.873,"close":246.878,"volume":0.3240000009536743},{"timestamp":1742396820000,"open":246.976,"high":246.987,"low":246.771,"close":246.972,"volume":0.46799999475479126},{"timestamp":1742396880000,"open":246.883,"high":247.075,"low":246.869,"close":246.975,"volume":0.46799999475479126},{"timestamp":1742396940000,"open":247.075,"high":247.082,"low":246.869,"close":246.978,"volume":0.24300000071525574},{"timestamp":1742397000000,"open":246.876,"high":246.989,"low":246.869,"close":246.977,"volume":0.4320000112056732},{"timestamp":1742397060000,"open":246.881,"high":246.989,"low":246.869,"close":246.974,"volume":0.16200000047683716},{"timestamp":1742397120000,"open":246.877,"high":246.999,"low":246.871,"close":246.871,"volume":0.2879999876022339},{"timestamp":1742397180000,"open":246.984,"high":247.081,"low":246.88,"close":247.069,"volume":0.34200000762939453},{"timestamp":1742397240000,"open":247.082,"high":247.089,"low":246.969,"close":247.089,"volume":0.414000004529953},{"timestamp":1742397300000,"open":246.983,"high":247.189,"low":246.97,"close":247.171,"volume":0.675000011920929},{"timestamp":1742397360000,"open":247.071,"high":247.188,"low":247.069,"close":247.072,"volume":0.45899999141693115},{"timestamp":1742397420000,"open":247.17,"high":247.289,"low":247.069,"close":247.278,"volume":0.4320000112056732},{"timestamp":1742397480000,"open":247.177,"high":247.287,"low":247.069,"close":247.17,"volume":0.44999998807907104},{"timestamp":1742397540000,"open":247.082,"high":247.288,"low":247.072,"close":247.172,"volume":0.34200000762939453},{"timestamp":1742397600000,"open":247.075,"high":247.187,"low":247.075,"close":247.086,"volume":0.1889999955892563},{"timestamp":1742397660000,"open":247.181,"high":247.288,"low":247.071,"close":247.088,"volume":0.5490000247955322},{"timestamp":1742397720000,"open":247.173,"high":247.188,"low":247.069,"close":247.188,"volume":0.25200000405311584},{"timestamp":1742397780000,"open":247.087,"high":247.282,"low":247.07,"close":247.081,"volume":0.6119999885559082},{"timestamp":1742397840000,"open":247.18,"high":247.188,"low":246.889,"close":246.988,"volume":0.34200000762939453},{"timestamp":1742397900000,"open":246.982,"high":247.099,"low":246.971,"close":246.988,"volume":0.22499999403953552},{"timestamp":1742397960000,"open":247.077,"high":247.188,"low":246.97,"close":247.178,"volume":0.414000004529953},{"timestamp":1742398020000,"open":247.177,"high":247.187,"low":247.076,"close":247.077,"volume":0.46799999475479126},{"timestamp":1742398080000,"open":247.189,"high":247.189,"low":247.073,"close":247.171,"volume":0.5130000114440918},{"timestamp":1742398140000,"open":247.086,"high":247.289,"low":247.074,"close":247.086,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":247.175,"high":247.186,"low":247.07,"close":247.099,"volume":0.3779999911785126},{"timestamp":1742398260000,"open":247.185,"high":247.186,"low":246.972,"close":246.982,"volume":0.593999981880188},{"timestamp":1742398320000,"open":247.087,"high":247.199,"low":246.969,"close":247.082,"volume":0.5849999785423279},{"timestamp":1742398380000,"open":247.184,"high":247.187,"low":246.98,"close":247.081,"volume":0.27000001072883606},{"timestamp":1742398440000,"open":246.977,"high":247.188,"low":246.972,"close":246.972,"volume":0.44999998807907104},{"timestamp":1742398500000,"open":247.079,"high":247.199,"low":247.072,"close":247.085,"volume":0.3779999911785126},{"timestamp":1742398560000,"open":247.187,"high":247.189,"low":246.969,"close":247.186,"volume":0.3959999978542328},{"timestamp":1742398620000,"open":247.086,"high":247.183,"low":246.97,"close":247.182,"volume":0.5759999752044678},{"timestamp":1742398680000,"open":247.076,"high":247.483,"low":247.069,"close":247.369,"volume":0.746999979019165},{"timestamp":1742398740000,"open":247.279,"high":247.472,"low":247.271,"close":247.389,"volume":0.5759999752044678},{"timestamp":1742398800000,"open":247.272,"high":247.488,"low":247.27,"close":247.38,"volume":0.6660000085830688},{"timestamp":1742398860000,"open":247.269,"high":247.384,"low":247.269,"close":247.379,"volume":0.36899998784065247},{"timestamp":1742398920000,"open":247.281,"high":247.586,"low":247.28,"close":247.487,"volume":0.3779999911785126},{"timestamp":1742398980000,"open":247.574,"high":247.789,"low":247.48,"close":247.677,"volume":0.6570000052452087},{"timestamp":1742399040000,"open":247.789,"high":247.789,"low":247.67,"close":247.68,"volume":0.296999990940094},{"timestamp":1742399100000,"open":247.783,"high":247.885,"low":247.68,"close":247.788,"volume":0.35100001096725464},{"timestamp":1742399160000,"open":247.871,"high":247.899,"low":247.669,"close":247.77,"volume":0.45899999141693115},{"timestamp":1742399220000,"open":247.679,"high":247.881,"low":247.671,"close":247.671,"volume":0.3059999942779541},{"timestamp":1742399280000,"open":247.684,"high":247.773,"low":247.469,"close":247.669,"volume":0.4410000145435333},{"timestamp":1742399340000,"open":247.571,"high":247.787,"low":247.571,"close":247.787,"volume":0.3779999911785126},{"timestamp":1742399400000,"open":247.682,"high":247.885,"low":247.671,"close":247.677,"volume":0.5040000081062317},{"timestamp":1742399460000,"open":247.785,"high":247.785,"low":247.478,"close":247.687,"volume":0.3959999978542328},{"timestamp":1742399520000,"open":247.576,"high":247.699,"low":247.57,"close":247.589,"volume":0.3869999945163727},{"timestamp":1742399580000,"open":247.673,"high":247.699,"low":247.471,"close":247.586,"volume":0.414000004529953},{"timestamp":1742399640000,"open":247.475,"high":247.587,"low":247.472,"close":247.584,"volume":0.26100000739097595},{"timestamp":1742399700000,"open":247.585,"high":247.587,"low":247.47,"close":247.57,"volume":0.5040000081062317},{"timestamp":1742399760000,"open":247.484,"high":247.599,"low":247.469,"close":247.482,"volume":0.5849999785423279},{"timestamp":1742399820000,"open":247.581,"high":247.688,"low":247.471,"close":247.688,"volume":0.8730000257492065},{"timestamp":1742399880000,"open":247.572,"high":247.689,"low":247.47,"close":247.585,"volume":0.7200000286102295},{"timestamp":1742399940000,"open":247.481,"high":247.589,"low":247.27,"close":247.282,"volume":0.746999979019165},{"timestamp":1742400000000,"open":247.389,"high":247.399,"low":247.17,"close":247.299,"volume":1.0260000228881836},{"timestamp":1742400060000,"open":247.177,"high":247.28,"low":246.971,"close":247.078,"volume":0.7649999856948853},{"timestamp":1742400120000,"open":247.185,"high":247.383,"low":247.084,"close":247.379,"volume":0.828000009059906},{"timestamp":1742400180000,"open":247.273,"high":247.399,"low":247.271,"close":247.276,"volume":0.34200000762939453},{"timestamp":1742400240000,"open":247.37,"high":247.489,"low":247.269,"close":247.373,"volume":0.4410000145435333},{"timestamp":1742400300000,"open":247.487,"high":247.499,"low":247.372,"close":247.375,"volume":0.5849999785423279},{"timestamp":1742400360000,"open":247.476,"high":247.584,"low":247.377,"close":247.584,"volume":0.1979999989271164},{"timestamp":1742400420000,"open":247.583,"high":247.599,"low":247.372,"close":247.472,"volume":0.5400000214576721},{"timestamp":1742400480000,"open":247.476,"high":247.686,"low":247.471,"close":247.477,"volume":0.5580000281333923},{"timestamp":1742400540000,"open":247.574,"high":247.674,"low":247.47,"close":247.472,"volume":0.5580000281333923},{"timestamp":1742400600000,"open":247.572,"high":247.599,"low":247.369,"close":247.578,"volume":0.7020000219345093},{"timestamp":1742400660000,"open":247.469,"high":247.585,"low":247.469,"close":247.483,"volume":0.23399999737739563},{"timestamp":1742400720000,"open":247.582,"high":247.585,"low":247.471,"close":247.481,"volume":0.18000000715255737},{"timestamp":1742400780000,"open":247.585,"high":247.585,"low":247.374,"close":247.487,"volume":0.45899999141693115},{"timestamp":1742400840000,"open":247.569,"high":247.58,"low":247.374,"close":247.378,"volume":0.296999990940094},{"timestamp":1742400900000,"open":247.499,"high":247.499,"low":247.269,"close":247.399,"volume":0.5040000081062317},{"timestamp":1742400960000,"open":247.471,"high":247.588,"low":247.377,"close":247.488,"volume":0.45899999141693115},{"timestamp":1742401020000,"open":247.476,"high":247.583,"low":247.471,"close":247.471,"volume":0.3779999911785126},{"timestamp":1742401080000,"open":247.589,"high":247.77,"low":247.472,"close":247.77,"volume":0.5400000214576721},{"timestamp":1742401140000,"open":247.676,"high":247.799,"low":247.67,"close":247.678,"volume":0.6660000085830688},{"timestamp":1742401200000,"open":247.773,"high":247.789,"low":247.669,"close":247.771,"volume":0.8190000057220459},{"timestamp":1742401260000,"open":247.678,"high":247.783,"low":247.671,"close":247.684,"volume":0.296999990940094},{"timestamp":1742401320000,"open":247.783,"high":247.786,"low":247.67,"close":247.778,"volume":0.3779999911785126},{"timestamp":1742401380000,"open":247.688,"high":247.784,"low":247.383,"close":247.481,"volume":0.8820000290870667},{"timestamp":1742401440000,"open":247.377,"high":247.489,"low":247.371,"close":247.483,"volume":0.6119999885559082},{"timestamp":1742401500000,"open":247.383,"high":247.488,"low":247.372,"close":247.383,"volume":0.1979999989271164},{"timestamp":1742401560000,"open":247.475,"high":247.572,"low":247.37,"close":247.378,"volume":0.47699999809265137},{"timestamp":1742401620000,"open":247.47,"high":247.488,"low":247.272,"close":247.284,"volume":0.4950000047683716},{"timestamp":1742401680000,"open":247.387,"high":247.399,"low":247.271,"close":247.286,"volume":0.3240000009536743},{"timestamp":1742401740000,"open":247.382,"high":247.499,"low":247.369,"close":247.384,"volume":0.6119999885559082}]