[{"timestamp":1742391300000,"open":234.946,"high":234.946,"low":234.946,"close":234.946,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":234.946,"high":234.946,"low":234.946,"close":234.946,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":234.946,"high":234.947,"low":234.946,"close":234.947,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":233.516,"high":233.807,"low":233.516,"close":233.806,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":234.296,"high":234.346,"low":234.296,"close":234.346,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":234.356,"high":234.637,"low":234.356,"close":234.356,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":234.657,"high":234.766,"low":234.657,"close":234.747,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":234.746,"high":234.746,"low":234.656,"close":234.656,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":234.776,"high":234.776,"low":234.427,"close":234.427,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":234.427,"high":234.527,"low":234.426,"close":234.426,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":234.426,"high":234.427,"low":234.426,"close":234.427,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":234.426,"high":234.437,"low":234.346,"close":234.437,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":234.437,"high":234.707,"low":234.437,"close":234.507,"volume":0.06599999964237213},{"timestamp":1742392620000,"open":234.437,"high":234.437,"low":234.437,"close":234.437,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":234.437,"high":234.437,"low":234.317,"close":234.317,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":234.316,"high":234.317,"low":234.316,"close":234.316,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":234.316,"high":234.627,"low":234.316,"close":234.627,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":234.436,"high":234.436,"low":234.216,"close":234.216,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":234.306,"high":234.306,"low":234.217,"close":234.217,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":234.326,"high":234.326,"low":234.286,"close":234.286,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":234.216,"high":234.347,"low":234.216,"close":234.347,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":234.217,"high":234.217,"low":234.217,"close":234.217,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":234.217,"high":234.217,"low":234.216,"close":234.216,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":234.216,"high":234.216,"low":234.216,"close":234.216,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":234.216,"high":234.226,"low":234.216,"close":234.226,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":234.217,"high":234.217,"low":234.217,"close":234.217,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":234.217,"high":234.217,"low":234.217,"close":234.217,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":234.216,"high":234.337,"low":234.216,"close":234.217,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":234.216,"high":234.317,"low":234.216,"close":234.317,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":234.506,"high":234.677,"low":234.506,"close":234.677,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":234.687,"high":234.846,"low":234.676,"close":234.676,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":234.776,"high":234.776,"low":234.676,"close":234.677,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":234.777,"high":234.807,"low":234.676,"close":234.807,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":234.806,"high":234.806,"low":234.806,"close":234.806,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":234.806,"high":234.906,"low":234.806,"close":234.886,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":234.807,"high":234.917,"low":234.807,"close":234.916,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":235.017,"high":235.166,"low":235.016,"close":235.016,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":234.967,"high":234.967,"low":234.927,"close":234.927,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":234.937,"high":234.937,"low":234.846,"close":234.846,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":234.846,"high":234.846,"low":234.846,"close":234.846,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":234.847,"high":234.847,"low":234.847,"close":234.847,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":234.956,"high":234.956,"low":234.846,"close":234.847,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":234.847,"high":234.847,"low":234.847,"close":234.847,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":234.937,"high":234.937,"low":234.896,"close":234.896,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":234.946,"high":234.946,"low":234.946,"close":234.946,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":234.807,"high":234.807,"low":234.806,"close":234.807,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":234.807,"high":234.807,"low":234.806,"close":234.806,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":234.806,"high":234.806,"low":234.806,"close":234.806,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":234.806,"high":234.806,"low":234.806,"close":234.806,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":234.806,"high":234.807,"low":234.806,"close":234.806,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":234.806,"high":234.806,"low":234.806,"close":234.806,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":234.997,"high":234.997,"low":234.807,"close":234.807,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":234.807,"high":234.807,"low":234.806,"close":234.806,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":234.807,"high":234.807,"low":234.807,"close":234.807,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":234.856,"high":234.856,"low":234.806,"close":234.806,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":234.847,"high":234.877,"low":234.676,"close":234.677,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":234.676,"high":234.676,"low":234.676,"close":234.676,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":234.677,"high":234.717,"low":234.677,"close":234.716,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":234.746,"high":234.747,"low":234.746,"close":234.747,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":234.746,"high":234.746,"low":234.717,"close":234.717,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":234.836,"high":234.837,"low":234.836,"close":234.837,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":234.716,"high":234.716,"low":234.716,"close":234.716,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":234.677,"high":234.677,"low":234.677,"close":234.677,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":234.677,"high":234.677,"low":234.677,"close":234.677,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":234.676,"high":234.716,"low":234.676,"close":234.677,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":234.677,"high":234.796,"low":234.676,"close":234.676,"volume":0.07919999957084656},{"timestamp":1742397120000,"open":234.716,"high":234.716,"low":234.716,"close":234.716,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":234.716,"high":234.717,"low":234.716,"close":234.717,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":234.967,"high":235.107,"low":234.717,"close":234.717,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":234.806,"high":234.806,"low":234.716,"close":234.716,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":234.716,"high":234.807,"low":234.716,"close":234.717,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":234.747,"high":234.747,"low":234.746,"close":234.746,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":234.747,"high":234.747,"low":234.747,"close":234.747,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":234.557,"high":234.557,"low":234.336,"close":234.336,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":234.337,"high":234.606,"low":234.336,"close":234.406,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":234.407,"high":234.407,"low":234.406,"close":234.406,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":234.676,"high":234.676,"low":234.676,"close":234.676,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":234.676,"high":234.707,"low":234.407,"close":234.637,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":234.637,"high":234.747,"low":234.637,"close":234.747,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":234.747,"high":234.777,"low":234.746,"close":234.746,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":234.746,"high":234.746,"low":234.746,"close":234.746,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":234.636,"high":234.636,"low":234.636,"close":234.636,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":234.637,"high":234.637,"low":234.637,"close":234.637,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":234.636,"high":234.636,"low":234.636,"close":234.636,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":234.637,"high":234.647,"low":234.636,"close":234.647,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":234.647,"high":234.706,"low":234.647,"close":234.706,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":234.706,"high":234.706,"low":234.706,"close":234.706,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":234.946,"high":234.946,"low":234.706,"close":234.707,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":234.706,"high":234.937,"low":234.706,"close":234.707,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":234.816,"high":234.857,"low":234.706,"close":234.706,"volume":0.10140000283718109},{"timestamp":1742398800000,"open":234.706,"high":234.706,"low":234.706,"close":234.706,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":234.707,"high":234.707,"low":234.707,"close":234.707,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":234.706,"high":234.716,"low":234.706,"close":234.716,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":234.717,"high":234.717,"low":234.717,"close":234.717,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":234.566,"high":234.567,"low":234.566,"close":234.566,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":234.567,"high":234.656,"low":234.567,"close":234.596,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":234.616,"high":234.626,"low":234.616,"close":234.626,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":234.616,"high":234.616,"low":234.616,"close":234.616,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":234.617,"high":234.776,"low":234.617,"close":234.776,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":234.856,"high":234.876,"low":234.856,"close":234.876,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":234.876,"high":235.006,"low":234.876,"close":235.006,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":235.007,"high":235.007,"low":235.007,"close":235.007,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":234.887,"high":235.017,"low":234.887,"close":235.006,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":235.097,"high":235.097,"low":235.097,"close":235.097,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":235.246,"high":235.246,"low":235.147,"close":235.147,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":235.146,"high":235.146,"low":235.026,"close":235.026,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":235.026,"high":235.026,"low":235.026,"close":235.026,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":235.017,"high":235.017,"low":234.966,"close":234.966,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":234.966,"high":234.967,"low":234.966,"close":234.967,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":235.037,"high":235.116,"low":235.037,"close":235.096,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":235.147,"high":235.147,"low":235.086,"close":235.086,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":235.086,"high":235.086,"low":235.086,"close":235.086,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":235.086,"high":235.086,"low":235.086,"close":235.086,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":235.087,"high":235.087,"low":235.087,"close":235.087,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":235.086,"high":235.216,"low":235.086,"close":235.216,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":235.216,"high":235.216,"low":235.167,"close":235.167,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":235.167,"high":235.277,"low":235.167,"close":235.177,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":235.177,"high":235.187,"low":235.166,"close":235.166,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":235.166,"high":235.276,"low":235.166,"close":235.276,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":235.287,"high":235.287,"low":235.036,"close":235.036,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":235.037,"high":235.037,"low":235.037,"close":235.037,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":235.037,"high":235.037,"low":235.036,"close":235.036,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":235.037,"high":235.037,"low":235.036,"close":235.036,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":235.157,"high":235.157,"low":235.036,"close":235.127,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":235.127,"high":235.127,"low":235.127,"close":235.127,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":234.857,"high":234.997,"low":234.857,"close":234.997,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":235.106,"high":235.106,"low":234.996,"close":234.996,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":235.126,"high":235.126,"low":234.856,"close":234.946,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":234.947,"high":234.947,"low":234.946,"close":234.947,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":234.937,"high":234.947,"low":234.786,"close":234.786,"volume":0.12780000269412994},{"timestamp":1742401500000,"open":234.786,"high":234.897,"low":234.786,"close":234.797,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":234.836,"high":235.017,"low":234.786,"close":234.986,"volume":0.10559999942779541},{"timestamp":1742401680000,"open":234.997,"high":234.997,"low":234.996,"close":234.996,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":234.997,"high":234.997,"low":234.997,"close":234.997,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":234.996,"high":235.057,"low":234.996,"close":235.056,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":235.057,"high":235.057,"low":235.007,"close":235.036,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":235.006,"high":235.027,"low":235.006,"close":235.027,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":235.067,"high":235.067,"low":235.066,"close":235.066,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":235.067,"high":235.077,"low":235.036,"close":235.077,"volume":0.10559999942779541},{"timestamp":1742402100000,"open":235.076,"high":235.246,"low":235.076,"close":235.246,"volume":0.11879999935626984},{"timestamp":1742402160000,"open":235.087,"high":235.256,"low":235.087,"close":235.256,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":235.256,"high":235.256,"low":235.256,"close":235.256,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":235.256,"high":235.276,"low":235.256,"close":235.276,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":235.367,"high":235.367,"low":235.336,"close":235.336,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":235.337,"high":235.357,"low":235.337,"close":235.347,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":235.356,"high":235.367,"low":235.267,"close":235.267,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":235.266,"high":235.267,"low":235.257,"close":235.266,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":235.266,"high":235.266,"low":235.266,"close":235.266,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":235.277,"high":235.277,"low":235.276,"close":235.277,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":235.267,"high":235.287,"low":235.266,"close":235.287,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":235.397,"high":235.477,"low":235.357,"close":235.477,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":235.427,"high":235.427,"low":235.427,"close":235.427,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":235.426,"high":235.467,"low":235.426,"close":235.467,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":235.467,"high":235.467,"low":235.466,"close":235.467,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":235.467,"high":235.557,"low":235.467,"close":235.557,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":235.557,"high":235.557,"low":235.557,"close":235.557,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":235.556,"high":235.556,"low":235.556,"close":235.556,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":235.556,"high":235.557,"low":235.496,"close":235.497,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":235.356,"high":235.467,"low":235.356,"close":235.356,"volume":0.11879999935626984},{"timestamp":1742403540000,"open":235.356,"high":235.356,"low":235.356,"close":235.356,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":235.357,"high":235.357,"low":235.356,"close":235.356,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":235.357,"high":235.367,"low":235.256,"close":235.256,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":235.036,"high":235.037,"low":234.956,"close":234.956,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":234.956,"high":234.956,"low":234.956,"close":234.956,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":234.567,"high":234.567,"low":234.567,"close":234.567,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":234.567,"high":234.567,"low":234.377,"close":234.377,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":234.377,"high":234.817,"low":234.377,"close":234.807,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":234.896,"high":234.896,"low":234.376,"close":234.896,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":234.897,"high":234.897,"low":234.377,"close":234.377,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":234.377,"high":234.377,"low":234.377,"close":234.377,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":234.747,"high":234.747,"low":234.747,"close":234.747,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":234.377,"high":234.377,"low":234.376,"close":234.376,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":234.797,"high":234.797,"low":234.376,"close":234.376,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":234.376,"high":234.566,"low":234.376,"close":234.566,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":234.526,"high":234.657,"low":234.376,"close":234.657,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":234.377,"high":234.666,"low":234.377,"close":234.666,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":234.377,"high":234.377,"low":234.376,"close":234.376,"volume":0.10559999942779541},{"timestamp":1742404680000,"open":234.376,"high":234.377,"low":234.376,"close":234.377,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":234.377,"high":234.617,"low":234.377,"close":234.617,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":234.387,"high":234.387,"low":234.377,"close":234.377,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":234.527,"high":234.527,"low":234.526,"close":234.527,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":234.526,"high":234.567,"low":234.526,"close":234.567,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":234.566,"high":234.566,"low":234.377,"close":234.377,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":234.376,"high":234.376,"low":233.797,"close":233.797,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":234.006,"high":234.087,"low":233.796,"close":233.796,"volume":0.13199999928474426},{"timestamp":1742405160000,"open":233.796,"high":233.827,"low":233.796,"close":233.796,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":233.806,"high":234.106,"low":233.806,"close":233.807,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":233.806,"high":234.027,"low":233.796,"close":233.907,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":233.907,"high":233.907,"low":233.907,"close":233.907,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":233.907,"high":233.907,"low":233.706,"close":233.706,"volume":0.08820000290870667},{"timestamp":1742405580000,"open":233.706,"high":233.947,"low":233.706,"close":233.766,"volume":0.17159999907016754},{"timestamp":1742405640000,"open":233.767,"high":233.767,"low":233.766,"close":233.766,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":233.767,"high":233.927,"low":233.767,"close":233.827,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":233.776,"high":234.007,"low":233.776,"close":234.007,"volume":0.10140000283718109},{"timestamp":1742405820000,"open":233.946,"high":234.126,"low":233.946,"close":234.007,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":234.006,"high":234.126,"low":233.946,"close":233.996,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":233.997,"high":233.997,"low":233.946,"close":233.946,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":233.947,"high":233.996,"low":233.947,"close":233.996,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":233.946,"high":233.986,"low":233.946,"close":233.986,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":233.986,"high":233.986,"low":233.976,"close":233.977,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":233.977,"high":233.977,"low":233.977,"close":233.977,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":233.976,"high":233.976,"low":233.846,"close":233.847,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":233.866,"high":233.877,"low":233.827,"close":233.827,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":233.827,"high":233.827,"low":233.716,"close":233.716,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":233.716,"high":233.717,"low":233.606,"close":233.606,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":233.597,"high":233.606,"low":233.537,"close":233.537,"volume":0.061799999326467514},{"timestamp":1742406600000,"open":233.467,"high":233.467,"low":233.416,"close":233.416,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":233.436,"high":233.626,"low":233.436,"close":233.626,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":233.626,"high":233.626,"low":233.507,"close":233.507,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":233.566,"high":233.566,"low":233.506,"close":233.506,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":233.637,"high":233.707,"low":233.566,"close":233.567,"volume":0.04859999939799309},{"timestamp":1742406900000,"open":233.566,"high":233.566,"low":233.566,"close":233.566,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":233.567,"high":233.567,"low":233.566,"close":233.566,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":233.626,"high":233.707,"low":233.626,"close":233.707,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":233.707,"high":233.707,"low":233.706,"close":233.706,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":233.497,"high":233.716,"low":233.417,"close":233.417,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":233.196,"high":233.667,"low":233.096,"close":233.666,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":234.027,"high":234.027,"low":234.026,"close":234.027,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":234.207,"high":234.377,"low":234.207,"close":234.377,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":234.397,"high":234.537,"low":234.277,"close":234.407,"volume":0.11879999935626984},{"timestamp":1742407500000,"open":234.407,"high":234.407,"low":234.136,"close":234.136,"volume":0.1542000025510788},{"timestamp":1742407560000,"open":234.136,"high":234.136,"low":234.136,"close":234.136,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":234.136,"high":234.187,"low":234.136,"close":234.187,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":234.186,"high":234.197,"low":234.186,"close":234.186,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":234.187,"high":234.187,"low":234.187,"close":234.187,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":234.216,"high":234.377,"low":234.216,"close":234.376,"volume":0.13199999928474426},{"timestamp":1742407860000,"open":234.397,"high":234.606,"low":234.396,"close":234.606,"volume":0.1451999992132187},{"timestamp":1742407920000,"open":234.607,"high":234.607,"low":234.396,"close":234.476,"volume":0.15839999914169312},{"timestamp":1742407980000,"open":234.546,"high":234.546,"low":234.367,"close":234.367,"volume":0.08820000290870667},{"timestamp":1742408040000,"open":234.367,"high":234.377,"low":234.366,"close":234.377,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":234.486,"high":234.486,"low":234.366,"close":234.366,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":234.376,"high":234.376,"low":234.376,"close":234.376,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":234.336,"high":234.357,"low":234.336,"close":234.357,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":234.346,"high":234.386,"low":234.346,"close":234.376,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":234.377,"high":234.407,"low":234.376,"close":234.406,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":234.417,"high":234.427,"low":234.266,"close":234.316,"volume":0.13199999928474426},{"timestamp":1742408460000,"open":234.267,"high":234.456,"low":234.267,"close":234.357,"volume":0.11879999935626984},{"timestamp":1742408580000,"open":234.357,"high":234.506,"low":234.357,"close":234.467,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":234.447,"high":234.456,"low":234.446,"close":234.456,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":234.477,"high":234.577,"low":234.446,"close":234.577,"volume":0.10559999942779541},{"timestamp":1742408760000,"open":234.457,"high":234.466,"low":234.456,"close":234.466,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":234.456,"high":234.456,"low":234.246,"close":234.316,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":234.246,"high":234.256,"low":234.177,"close":234.196,"volume":0.10559999942779541},{"timestamp":1742408940000,"open":234.197,"high":234.227,"low":234.126,"close":234.227,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":234.227,"high":234.447,"low":234.227,"close":234.406,"volume":0.17159999907016754},{"timestamp":1742409060000,"open":234.416,"high":234.697,"low":234.416,"close":234.677,"volume":0.11879999935626984},{"timestamp":1742409120000,"open":234.847,"high":234.877,"low":234.776,"close":234.876,"volume":0.09239999949932098},{"timestamp":1742409180000,"open":234.877,"high":234.877,"low":234.626,"close":234.626,"volume":0.11940000206232071},{"timestamp":1742409240000,"open":234.627,"high":234.707,"low":234.556,"close":234.707,"volume":0.11879999935626984},{"timestamp":1742409300000,"open":234.707,"high":234.846,"low":234.706,"close":234.846,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":234.847,"high":234.857,"low":234.847,"close":234.856,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":234.867,"high":234.877,"low":234.867,"close":234.877,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":234.877,"high":234.877,"low":234.397,"close":234.397,"volume":0.13680000603199005},{"timestamp":1742409540000,"open":234.396,"high":234.546,"low":234.396,"close":234.546,"volume":0.06599999964237213},{"timestamp":1742409600000,"open":234.526,"high":234.567,"low":234.526,"close":234.567,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":234.566,"high":234.756,"low":234.566,"close":234.756,"volume":0.09239999949932098},{"timestamp":1742409720000,"open":234.767,"high":234.896,"low":234.767,"close":234.776,"volume":0.17159999907016754},{"timestamp":1742409780000,"open":234.776,"high":234.917,"low":234.776,"close":234.917,"volume":0.11879999935626984},{"timestamp":1742409840000,"open":234.917,"high":235.187,"low":234.917,"close":235.187,"volume":0.06599999964237213},{"timestamp":1742409900000,"open":234.997,"high":235.007,"low":234.927,"close":235.007,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":234.866,"high":234.866,"low":234.726,"close":234.726,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":234.787,"high":234.787,"low":234.786,"close":234.786,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":234.787,"high":235.117,"low":234.787,"close":234.946,"volume":0.10559999942779541},{"timestamp":1742410140000,"open":235.046,"high":235.136,"low":234.947,"close":234.947,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":234.947,"high":234.947,"low":234.417,"close":234.537,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":234.537,"high":234.886,"low":234.536,"close":234.886,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":234.887,"high":235.177,"low":234.887,"close":235.177,"volume":0.13199999928474426},{"timestamp":1742410380000,"open":235.176,"high":235.366,"low":235.176,"close":235.366,"volume":0.03959999978542328},{"timestamp":1742410440000,"open":235.186,"high":235.186,"low":235.126,"close":235.126,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":235.127,"high":235.127,"low":235.126,"close":235.127,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":235.126,"high":235.267,"low":235.126,"close":235.267,"volume":0.10559999942779541},{"timestamp":1742410620000,"open":235.236,"high":235.367,"low":235.236,"close":235.287,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":235.237,"high":235.237,"low":235.126,"close":235.127,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":235.127,"high":235.127,"low":235.127,"close":235.127,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":235.126,"high":235.126,"low":235.126,"close":235.126,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":235.177,"high":235.177,"low":235.127,"close":235.177,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":235.196,"high":235.197,"low":235.196,"close":235.197,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":235.246,"high":235.247,"low":235.246,"close":235.247,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":235.246,"high":235.347,"low":235.246,"close":235.347,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":235.346,"high":235.357,"low":235.286,"close":235.357,"volume":0.15839999914169312},{"timestamp":1742411160000,"open":235.476,"high":235.476,"low":235.356,"close":235.376,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":235.376,"high":235.487,"low":235.347,"close":235.397,"volume":0.1451999992132187},{"timestamp":1742411280000,"open":235.417,"high":235.546,"low":235.416,"close":235.546,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":235.566,"high":235.697,"low":235.546,"close":235.697,"volume":0.1542000025510788},{"timestamp":1742411400000,"open":235.697,"high":235.926,"low":235.697,"close":235.807,"volume":0.10559999942779541},{"timestamp":1742411460000,"open":235.887,"high":235.907,"low":235.597,"close":235.597,"volume":0.1542000025510788},{"timestamp":1742411520000,"open":235.686,"high":235.687,"low":235.596,"close":235.597,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":235.596,"high":235.597,"low":235.596,"close":235.597,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":235.596,"high":235.707,"low":235.596,"close":235.706,"volume":0.13199999928474426},{"timestamp":1742411700000,"open":235.707,"high":235.707,"low":235.706,"close":235.706,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":235.707,"high":235.707,"low":235.596,"close":235.596,"volume":0.1451999992132187},{"timestamp":1742411820000,"open":235.526,"high":235.556,"low":235.526,"close":235.527,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":235.526,"high":235.657,"low":235.526,"close":235.656,"volume":0.13199999928474426},{"timestamp":1742411940000,"open":235.586,"high":235.827,"low":235.586,"close":235.706,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":235.587,"high":235.776,"low":235.586,"close":235.586,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":235.586,"high":235.586,"low":235.586,"close":235.586,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":235.647,"high":235.647,"low":235.587,"close":235.587,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":235.587,"high":235.587,"low":235.446,"close":235.446,"volume":0.11460000276565552},{"timestamp":1742412240000,"open":235.446,"high":235.456,"low":235.056,"close":235.207,"volume":0.13199999928474426},{"timestamp":1742412300000,"open":235.207,"high":235.357,"low":235.056,"close":235.056,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":235.107,"high":235.246,"low":235.106,"close":235.106,"volume":0.07500000298023224},{"timestamp":1742412420000,"open":235.117,"high":235.127,"low":234.396,"close":234.786,"volume":0.16740000247955322},{"timestamp":1742412480000,"open":234.787,"high":235.116,"low":234.396,"close":234.397,"volume":0.33899998664855957},{"timestamp":1742412540000,"open":234.516,"high":235.007,"low":234.516,"close":234.967,"volume":0.18479999899864197},{"timestamp":1742412600000,"open":234.966,"high":235.057,"low":234.966,"close":235.057,"volume":0.1451999992132187},{"timestamp":1742412660000,"open":235.056,"high":235.117,"low":234.876,"close":234.876,"volume":0.07919999957084656},{"timestamp":1742412720000,"open":235.087,"high":235.217,"low":235.086,"close":235.216,"volume":0.10559999942779541},{"timestamp":1742412780000,"open":235.246,"high":235.387,"low":235.246,"close":235.387,"volume":0.18479999899864197},{"timestamp":1742412840000,"open":235.526,"high":235.557,"low":235.526,"close":235.556,"volume":0.18479999899864197},{"timestamp":1742412900000,"open":235.556,"high":235.657,"low":235.357,"close":235.357,"volume":0.2160000056028366},{"timestamp":1742412960000,"open":235.356,"high":235.356,"low":235.356,"close":235.356,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":235.357,"high":235.357,"low":235.357,"close":235.357,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":235.356,"high":235.357,"low":235.356,"close":235.357,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":235.366,"high":235.367,"low":235.297,"close":235.297,"volume":0.061799999326467514},{"timestamp":1742413200000,"open":234.837,"high":235.167,"low":234.837,"close":235.157,"volume":0.13199999928474426},{"timestamp":1742413260000,"open":235.157,"high":235.416,"low":235.156,"close":235.416,"volume":0.06599999964237213},{"timestamp":1742413320000,"open":235.416,"high":235.417,"low":235.287,"close":235.406,"volume":0.06599999964237213},{"timestamp":1742413380000,"open":235.416,"high":235.416,"low":235.416,"close":235.416,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":235.416,"high":235.596,"low":235.286,"close":235.527,"volume":0.10559999942779541},{"timestamp":1742413500000,"open":235.526,"high":235.577,"low":235.286,"close":235.287,"volume":0.11879999935626984},{"timestamp":1742413560000,"open":235.577,"high":235.577,"low":235.576,"close":235.577,"volume":0.09239999949932098},{"timestamp":1742413620000,"open":235.597,"high":235.597,"low":235.286,"close":235.467,"volume":0.18539999425411224},{"timestamp":1742413680000,"open":235.467,"high":235.467,"low":235.046,"close":235.297,"volume":0.31679999828338623},{"timestamp":1742413740000,"open":235.047,"high":235.227,"low":235.036,"close":235.227,"volume":0.10559999942779541},{"timestamp":1742413800000,"open":235.227,"high":235.227,"low":234.496,"close":234.516,"volume":0.2603999972343445},{"timestamp":1742413860000,"open":234.517,"high":234.597,"low":234.496,"close":234.506,"volume":0.16740000247955322},{"timestamp":1742413920000,"open":234.677,"high":234.677,"low":234.506,"close":234.587,"volume":0.06599999964237213},{"timestamp":1742413980000,"open":234.587,"high":234.757,"low":234.586,"close":234.676,"volume":0.2070000022649765},{"timestamp":1742414040000,"open":234.677,"high":234.737,"low":234.676,"close":234.726,"volume":0.1451999992132187},{"timestamp":1742414100000,"open":234.736,"high":234.767,"low":234.496,"close":234.496,"volume":0.19859999418258667},{"timestamp":1742414160000,"open":234.657,"high":234.657,"low":234.496,"close":234.497,"volume":0.06599999964237213},{"timestamp":1742414220000,"open":234.547,"high":234.687,"low":234.496,"close":234.646,"volume":0.5153999924659729},{"timestamp":1742414280000,"open":234.647,"high":234.687,"low":234.486,"close":234.487,"volume":0.5370000004768372},{"timestamp":1742414340000,"open":234.486,"high":234.657,"low":234.326,"close":234.327,"volume":0.5063999891281128}]