[{"timestamp":1742371200000,"open":232.391,"high":232.799,"low":232.088,"close":232.695,"volume":38.720001220703125},{"timestamp":1742371260000,"open":232.799,"high":232.899,"low":232.695,"close":232.888,"volume":4.840000152587891},{"timestamp":1742371320000,"open":232.891,"high":232.994,"low":232.699,"close":232.699,"volume":9.680000305175781},{"timestamp":1742371380000,"open":232.895,"high":232.895,"low":232.589,"close":232.589,"volume":20.56999969482422},{"timestamp":1742371440000,"open":232.593,"high":232.595,"low":232.187,"close":232.294,"volume":35.09000015258789},{"timestamp":1742371500000,"open":232.188,"high":232.293,"low":232.086,"close":232.291,"volume":18.151649475097656},{"timestamp":1742371560000,"open":232.186,"high":232.389,"low":232.186,"close":232.389,"volume":21.780000686645508},{"timestamp":1742371620000,"open":232.292,"high":232.491,"low":232.287,"close":232.491,"volume":8.470000267028809},{"timestamp":1742371680000,"open":232.592,"high":232.693,"low":232.291,"close":232.387,"volume":16.940000534057617},{"timestamp":1742371740000,"open":232.387,"high":232.395,"low":232.192,"close":232.194,"volume":8.470000267028809},{"timestamp":1742371800000,"open":232.195,"high":232.288,"low":232.095,"close":232.188,"volume":12.100000381469727},{"timestamp":1742371860000,"open":232.086,"high":232.199,"low":232.086,"close":232.189,"volume":27.829999923706055},{"timestamp":1742371920000,"open":232.29,"high":232.295,"low":232.086,"close":232.095,"volume":22.389999389648438},{"timestamp":1742371980000,"open":232.192,"high":232.392,"low":232.192,"close":232.392,"volume":12.100000381469727},{"timestamp":1742372040000,"open":232.386,"high":232.494,"low":232.386,"close":232.491,"volume":16.940000534057617},{"timestamp":1742372100000,"open":232.599,"high":232.695,"low":232.587,"close":232.694,"volume":26.623300552368164},{"timestamp":1742372160000,"open":232.699,"high":232.699,"low":232.391,"close":232.487,"volume":9.680000305175781},{"timestamp":1742372220000,"open":232.588,"high":232.599,"low":232.491,"close":232.587,"volume":12.10165023803711},{"timestamp":1742372280000,"open":232.591,"high":232.591,"low":232.291,"close":232.395,"volume":7.260000228881836},{"timestamp":1742372340000,"open":232.494,"high":232.499,"low":232.388,"close":232.399,"volume":8.471650123596191},{"timestamp":1742372400000,"open":232.286,"high":232.494,"low":232.286,"close":232.493,"volume":14.520000457763672},{"timestamp":1742372460000,"open":232.587,"high":232.587,"low":232.495,"close":232.495,"volume":3.630000114440918},{"timestamp":1742372520000,"open":232.391,"high":232.69,"low":232.287,"close":232.69,"volume":16.940000534057617},{"timestamp":1742372580000,"open":232.788,"high":232.788,"low":232.69,"close":232.69,"volume":2.4200000762939453},{"timestamp":1742372640000,"open":232.799,"high":232.799,"low":232.493,"close":232.592,"volume":16.940000534057617},{"timestamp":1742372700000,"open":232.587,"high":232.587,"low":232.587,"close":232.587,"volume":1.2100000381469727},{"timestamp":1742372760000,"open":232.694,"high":232.694,"low":232.686,"close":232.688,"volume":12.100000381469727},{"timestamp":1742372820000,"open":232.687,"high":232.693,"low":232.486,"close":232.495,"volume":19.360000610351562},{"timestamp":1742372880000,"open":232.589,"high":232.695,"low":232.589,"close":232.695,"volume":3.630000114440918},{"timestamp":1742372940000,"open":232.687,"high":232.993,"low":232.687,"close":232.993,"volume":12.100000381469727},{"timestamp":1742373000000,"open":232.999,"high":233.394,"low":232.99,"close":233.292,"volume":18.149999618530273},{"timestamp":1742373060000,"open":233.291,"high":233.493,"low":233.291,"close":233.493,"volume":8.470000267028809},{"timestamp":1742373120000,"open":233.591,"high":233.594,"low":233.49,"close":233.594,"volume":3.630000114440918},{"timestamp":1742373180000,"open":233.689,"high":233.799,"low":233.689,"close":233.789,"volume":13.3100004196167},{"timestamp":1742373240000,"open":233.886,"high":233.994,"low":233.886,"close":233.99,"volume":6.050000190734863},{"timestamp":1742373300000,"open":234.093,"high":234.199,"low":233.991,"close":234.199,"volume":14.520000457763672},{"timestamp":1742373360000,"open":234.189,"high":234.293,"low":234.093,"close":234.291,"volume":10.890000343322754},{"timestamp":1742373420000,"open":234.191,"high":234.191,"low":233.988,"close":233.988,"volume":6.050000190734863},{"timestamp":1742373480000,"open":233.988,"high":233.988,"low":233.889,"close":233.889,"volume":3.630000114440918},{"timestamp":1742373540000,"open":233.787,"high":233.888,"low":233.787,"close":233.791,"volume":3.630000114440918},{"timestamp":1742373600000,"open":233.788,"high":233.788,"low":233.593,"close":233.693,"volume":4.840000152587891},{"timestamp":1742373660000,"open":233.694,"high":233.694,"low":233.592,"close":233.592,"volume":9.680000305175781},{"timestamp":1742373720000,"open":233.486,"high":233.486,"low":233.486,"close":233.486,"volume":1.2100000381469727},{"timestamp":1742373780000,"open":233.399,"high":233.399,"low":233.399,"close":233.399,"volume":1.2100000381469727},{"timestamp":1742373840000,"open":233.487,"high":233.487,"low":233.392,"close":233.392,"volume":2.4200000762939453},{"timestamp":1742373900000,"open":233.295,"high":233.391,"low":233.29,"close":233.391,"volume":4.840000152587891},{"timestamp":1742373960000,"open":233.391,"high":233.49,"low":233.295,"close":233.295,"volume":4.840000152587891},{"timestamp":1742374020000,"open":233.287,"high":233.299,"low":233.287,"close":233.299,"volume":2.4200000762939453},{"timestamp":1742374080000,"open":233.392,"high":233.399,"low":233.288,"close":233.288,"volume":3.630000114440918},{"timestamp":1742374140000,"open":233.391,"high":233.393,"low":233.391,"close":233.393,"volume":2.4200000762939453},{"timestamp":1742374260000,"open":233.394,"high":233.394,"low":233.387,"close":233.389,"volume":4.840000152587891},{"timestamp":1742374320000,"open":233.393,"high":233.59,"low":233.386,"close":233.59,"volume":29.040000915527344},{"timestamp":1742374380000,"open":233.593,"high":233.593,"low":233.488,"close":233.488,"volume":2.4200000762939453},{"timestamp":1742374440000,"open":233.595,"high":233.799,"low":233.593,"close":233.691,"volume":8.470000267028809},{"timestamp":1742374500000,"open":233.794,"high":233.894,"low":233.689,"close":233.692,"volume":16.940000534057617},{"timestamp":1742374560000,"open":233.595,"high":233.595,"low":233.495,"close":233.593,"volume":3.630000114440918},{"timestamp":1742374620000,"open":233.691,"high":233.699,"low":233.493,"close":233.494,"volume":12.100000381469727},{"timestamp":1742374680000,"open":233.493,"high":233.493,"low":233.086,"close":233.291,"volume":9.380000114440918},{"timestamp":1742374740000,"open":233.395,"high":233.395,"low":233.092,"close":233.092,"volume":11.800000190734863},{"timestamp":1742374800000,"open":232.993,"high":232.993,"low":232.59,"close":232.799,"volume":14.520000457763672},{"timestamp":1742374860000,"open":232.895,"high":232.895,"low":232.694,"close":232.694,"volume":17.850000381469727},{"timestamp":1742374920000,"open":232.588,"high":232.588,"low":232.588,"close":232.588,"volume":1.2100000381469727},{"timestamp":1742374980000,"open":232.689,"high":232.994,"low":232.686,"close":232.89,"volume":8.473299980163574},{"timestamp":1742375040000,"open":232.795,"high":232.889,"low":232.795,"close":232.889,"volume":2.4200000762939453},{"timestamp":1742375100000,"open":232.888,"high":232.895,"low":232.795,"close":232.895,"volume":12.100000381469727},{"timestamp":1742375160000,"open":232.992,"high":232.992,"low":232.887,"close":232.899,"volume":3.630000114440918},{"timestamp":1742375220000,"open":232.892,"high":233.094,"low":232.886,"close":233.09,"volume":20.56999969482422},{"timestamp":1742375280000,"open":233.193,"high":233.289,"low":233.193,"close":233.289,"volume":2.4200000762939453},{"timestamp":1742375340000,"open":233.39,"high":233.39,"low":233.39,"close":233.39,"volume":1.2100000381469727},{"timestamp":1742375400000,"open":233.288,"high":233.293,"low":233.193,"close":233.199,"volume":7.260000228881836},{"timestamp":1742375460000,"open":233.187,"high":233.187,"low":232.988,"close":232.988,"volume":3.3299999237060547},{"timestamp":1742375520000,"open":232.886,"high":232.886,"low":232.693,"close":232.693,"volume":3.630000114440918},{"timestamp":1742375580000,"open":232.688,"high":232.692,"low":232.493,"close":232.594,"volume":13.3100004196167},{"timestamp":1742375640000,"open":232.589,"high":232.694,"low":232.488,"close":232.589,"volume":10.890000343322754},{"timestamp":1742375700000,"open":232.588,"high":232.588,"low":232.499,"close":232.588,"volume":4.840000152587891},{"timestamp":1742375760000,"open":232.587,"high":232.594,"low":232.486,"close":232.494,"volume":14.520000457763672},{"timestamp":1742375820000,"open":232.587,"high":232.589,"low":232.587,"close":232.589,"volume":2.4200000762939453},{"timestamp":1742375880000,"open":232.693,"high":232.693,"low":232.486,"close":232.588,"volume":25.40999984741211},{"timestamp":1742375940000,"open":232.586,"high":232.59,"low":232.499,"close":232.499,"volume":3.630000114440918},{"timestamp":1742376000000,"open":232.592,"high":232.699,"low":232.591,"close":232.69,"volume":7.260000228881836},{"timestamp":1742376060000,"open":232.592,"high":232.592,"low":232.486,"close":232.494,"volume":7.260000228881836},{"timestamp":1742376120000,"open":232.59,"high":232.59,"low":232.487,"close":232.487,"volume":4.840000152587891},{"timestamp":1742376180000,"open":232.594,"high":232.594,"low":232.486,"close":232.593,"volume":21.780000686645508},{"timestamp":1742376240000,"open":232.695,"high":232.695,"low":232.688,"close":232.688,"volume":2.4200000762939453},{"timestamp":1742376300000,"open":232.699,"high":232.791,"low":232.688,"close":232.791,"volume":8.470000267028809},{"timestamp":1742376360000,"open":232.787,"high":232.887,"low":232.69,"close":232.69,"volume":4.840000152587891},{"timestamp":1742376420000,"open":232.795,"high":232.995,"low":232.795,"close":232.995,"volume":4.840000152587891},{"timestamp":1742376480000,"open":232.99,"high":232.991,"low":232.893,"close":232.989,"volume":4.840000152587891},{"timestamp":1742376540000,"open":232.993,"high":232.995,"low":232.892,"close":232.988,"volume":14.520000457763672},{"timestamp":1742376600000,"open":232.987,"high":233.094,"low":232.987,"close":232.988,"volume":9.680000305175781},{"timestamp":1742376660000,"open":233.095,"high":233.193,"low":233.086,"close":233.193,"volume":6.050000190734863},{"timestamp":1742376720000,"open":233.192,"high":233.299,"low":233.186,"close":233.187,"volume":6.050000190734863},{"timestamp":1742376780000,"open":233.295,"high":233.295,"low":233.186,"close":233.188,"volume":3.630000114440918},{"timestamp":1742376840000,"open":233.092,"high":233.092,"low":233.092,"close":233.092,"volume":2.4200000762939453},{"timestamp":1742376900000,"open":233.187,"high":233.191,"low":233.088,"close":233.088,"volume":7.260000228881836},{"timestamp":1742376960000,"open":233.099,"high":233.099,"low":232.999,"close":232.999,"volume":4.840000152587891},{"timestamp":1742377020000,"open":232.992,"high":232.992,"low":232.893,"close":232.991,"volume":4.840000152587891},{"timestamp":1742377080000,"open":233.086,"high":233.086,"low":233.086,"close":233.086,"volume":1.2100000381469727},{"timestamp":1742377140000,"open":233.091,"high":233.091,"low":232.289,"close":232.792,"volume":16.940000534057617},{"timestamp":1742377200000,"open":232.894,"high":232.894,"low":232.893,"close":232.893,"volume":2.4200000762939453},{"timestamp":1742377260000,"open":232.887,"high":232.89,"low":232.794,"close":232.889,"volume":9.680000305175781},{"timestamp":1742377320000,"open":232.787,"high":232.895,"low":232.787,"close":232.893,"volume":13.3100004196167},{"timestamp":1742377440000,"open":232.899,"high":232.899,"low":232.794,"close":232.889,"volume":7.260000228881836},{"timestamp":1742377500000,"open":232.791,"high":232.793,"low":232.686,"close":232.686,"volume":7.260000228881836},{"timestamp":1742377560000,"open":232.892,"high":232.993,"low":232.89,"close":232.993,"volume":4.841650009155273},{"timestamp":1742377620000,"open":232.995,"high":233.095,"low":232.995,"close":233.09,"volume":3.630000114440918},{"timestamp":1742377680000,"open":233.093,"high":233.094,"low":232.988,"close":233.093,"volume":13.011650085449219},{"timestamp":1742377740000,"open":233.093,"high":233.094,"low":233.086,"close":233.089,"volume":7.260000228881836},{"timestamp":1742377800000,"open":233.094,"high":233.199,"low":233.088,"close":233.091,"volume":9.680000305175781},{"timestamp":1742377860000,"open":233.094,"high":233.188,"low":232.987,"close":232.993,"volume":14.520000457763672},{"timestamp":1742377920000,"open":232.995,"high":232.995,"low":232.787,"close":232.787,"volume":16.940000534057617},{"timestamp":1742377980000,"open":232.799,"high":232.799,"low":232.587,"close":232.693,"volume":9.680000305175781},{"timestamp":1742378040000,"open":232.689,"high":232.699,"low":232.589,"close":232.589,"volume":9.680000305175781},{"timestamp":1742378100000,"open":232.69,"high":232.792,"low":232.69,"close":232.792,"volume":2.4200000762939453},{"timestamp":1742378160000,"open":232.692,"high":232.692,"low":232.588,"close":232.588,"volume":2.4200000762939453},{"timestamp":1742378220000,"open":232.687,"high":232.687,"low":232.594,"close":232.594,"volume":2.4200000762939453},{"timestamp":1742378280000,"open":232.686,"high":232.791,"low":232.686,"close":232.691,"volume":3.630000114440918},{"timestamp":1742378340000,"open":232.688,"high":232.899,"low":232.688,"close":232.888,"volume":14.520000457763672},{"timestamp":1742378400000,"open":232.889,"high":232.889,"low":232.889,"close":232.889,"volume":1.2100000381469727},{"timestamp":1742378460000,"open":232.992,"high":232.992,"low":232.99,"close":232.99,"volume":6.051650047302246},{"timestamp":1742378520000,"open":233.086,"high":233.092,"low":232.989,"close":232.994,"volume":6.050000190734863},{"timestamp":1742378580000,"open":233.099,"high":233.099,"low":232.989,"close":232.994,"volume":12.100000381469727},{"timestamp":1742378640000,"open":232.99,"high":232.994,"low":232.988,"close":232.994,"volume":7.260000228881836},{"timestamp":1742378700000,"open":232.893,"high":232.894,"low":232.689,"close":232.689,"volume":7.260000228881836},{"timestamp":1742378760000,"open":232.788,"high":232.893,"low":232.687,"close":232.791,"volume":13.3100004196167},{"timestamp":1742378820000,"open":232.891,"high":232.891,"low":232.592,"close":232.69,"volume":14.521650314331055},{"timestamp":1742378880000,"open":232.788,"high":232.79,"low":232.788,"close":232.79,"volume":2.4200000762939453},{"timestamp":1742378940000,"open":232.894,"high":232.894,"low":232.693,"close":232.694,"volume":13.3100004196167},{"timestamp":1742379000000,"open":232.794,"high":232.794,"low":232.688,"close":232.693,"volume":10.891650199890137},{"timestamp":1742379060000,"open":232.79,"high":232.899,"low":232.787,"close":232.886,"volume":9.681650161743164},{"timestamp":1742379120000,"open":232.799,"high":232.892,"low":232.688,"close":232.788,"volume":15.73330020904541},{"timestamp":1742379180000,"open":232.894,"high":232.895,"low":232.789,"close":232.891,"volume":20.56999969482422},{"timestamp":1742379240000,"open":232.795,"high":232.895,"low":232.795,"close":232.894,"volume":3.630000114440918},{"timestamp":1742379300000,"open":232.886,"high":232.899,"low":232.792,"close":232.888,"volume":6.051650047302246},{"timestamp":1742379360000,"open":232.891,"high":232.891,"low":232.788,"close":232.795,"volume":4.539999961853027},{"timestamp":1742379420000,"open":232.895,"high":232.895,"low":232.895,"close":232.895,"volume":1.2100000381469727},{"timestamp":1742379480000,"open":232.789,"high":232.799,"low":232.686,"close":232.79,"volume":18.149999618530273},{"timestamp":1742379540000,"open":232.791,"high":232.89,"low":232.791,"close":232.799,"volume":3.630000114440918},{"timestamp":1742379600000,"open":232.887,"high":232.887,"low":232.886,"close":232.886,"volume":2.4200000762939453},{"timestamp":1742379660000,"open":232.989,"high":232.989,"low":232.899,"close":232.899,"volume":2.4200000762939453},{"timestamp":1742379720000,"open":232.893,"high":232.893,"low":232.891,"close":232.891,"volume":2.4200000762939453},{"timestamp":1742379780000,"open":232.994,"high":233.399,"low":232.994,"close":233.399,"volume":8.471650123596191},{"timestamp":1742379840000,"open":233.288,"high":233.295,"low":233.286,"close":233.295,"volume":12.100000381469727},{"timestamp":1742379900000,"open":233.29,"high":233.295,"low":232.992,"close":233.088,"volume":22.989999771118164},{"timestamp":1742379960000,"open":233.086,"high":233.09,"low":233.086,"close":233.09,"volume":3.630000114440918},{"timestamp":1742380020000,"open":233.095,"high":233.199,"low":233.088,"close":233.089,"volume":9.680000305175781},{"timestamp":1742380080000,"open":232.993,"high":233.194,"low":232.993,"close":233.19,"volume":7.260000228881836},{"timestamp":1742380140000,"open":233.193,"high":233.199,"low":233.086,"close":233.191,"volume":21.780000686645508},{"timestamp":1742380200000,"open":233.195,"high":233.299,"low":233.186,"close":233.199,"volume":15.729999542236328},{"timestamp":1742380260000,"open":233.187,"high":233.295,"low":233.187,"close":233.294,"volume":4.840000152587891},{"timestamp":1742380320000,"open":233.29,"high":233.59,"low":233.29,"close":233.587,"volume":7.260000228881836},{"timestamp":1742380380000,"open":233.492,"high":233.589,"low":233.388,"close":233.589,"volume":12.100000381469727},{"timestamp":1742380440000,"open":233.588,"high":233.599,"low":233.487,"close":233.493,"volume":12.10165023803711},{"timestamp":1742380500000,"open":233.489,"high":233.689,"low":233.486,"close":233.593,"volume":16.940000534057617},{"timestamp":1742380560000,"open":233.592,"high":233.593,"low":233.487,"close":233.487,"volume":13.3100004196167},{"timestamp":1742380620000,"open":233.391,"high":233.391,"low":233.29,"close":233.391,"volume":7.260000228881836},{"timestamp":1742380680000,"open":233.286,"high":233.293,"low":233.091,"close":233.191,"volume":12.100000381469727},{"timestamp":1742380740000,"open":233.086,"high":233.193,"low":233.086,"close":233.193,"volume":2.4200000762939453},{"timestamp":1742380800000,"open":233.186,"high":233.295,"low":233.186,"close":233.194,"volume":6.050000190734863},{"timestamp":1742380860000,"open":233.092,"high":233.093,"low":233.092,"close":233.092,"volume":3.630000114440918},{"timestamp":1742380920000,"open":233.086,"high":233.295,"low":233.086,"close":233.194,"volume":19.360000610351562},{"timestamp":1742380980000,"open":233.188,"high":233.194,"low":233.186,"close":233.189,"volume":12.100000381469727},{"timestamp":1742381040000,"open":233.193,"high":233.199,"low":233.186,"close":233.186,"volume":9.680000305175781},{"timestamp":1742381100000,"open":233.195,"high":233.199,"low":233.186,"close":233.186,"volume":14.520000457763672},{"timestamp":1742381160000,"open":233.094,"high":233.193,"low":233.088,"close":233.09,"volume":13.010000228881836},{"timestamp":1742381220000,"open":233.192,"high":233.192,"low":233.088,"close":233.187,"volume":3.630000114440918},{"timestamp":1742381280000,"open":233.091,"high":233.189,"low":233.091,"close":233.186,"volume":7.260000228881836},{"timestamp":1742381340000,"open":233.088,"high":233.195,"low":233.088,"close":233.193,"volume":7.260000228881836},{"timestamp":1742381400000,"open":233.189,"high":233.395,"low":233.189,"close":233.391,"volume":4.840000152587891},{"timestamp":1742381460000,"open":233.389,"high":233.389,"low":233.387,"close":233.387,"volume":2.4200000762939453},{"timestamp":1742381520000,"open":233.389,"high":233.489,"low":233.386,"close":233.487,"volume":15.729999542236328},{"timestamp":1742381580000,"open":233.49,"high":233.499,"low":233.489,"close":233.494,"volume":13.3100004196167},{"timestamp":1742381640000,"open":233.491,"high":233.586,"low":233.491,"close":233.586,"volume":2.4200000762939453},{"timestamp":1742381700000,"open":233.494,"high":233.494,"low":233.287,"close":233.287,"volume":5.75},{"timestamp":1742381820000,"open":233.295,"high":233.299,"low":233.199,"close":233.289,"volume":9.680000305175781},{"timestamp":1742381880000,"open":233.387,"high":233.589,"low":233.293,"close":233.589,"volume":9.681650161743164},{"timestamp":1742381940000,"open":233.592,"high":233.695,"low":233.586,"close":233.688,"volume":12.100000381469727},{"timestamp":1742382120000,"open":233.792,"high":233.793,"low":233.695,"close":233.793,"volume":3.630000114440918},{"timestamp":1742382180000,"open":233.788,"high":233.793,"low":233.786,"close":233.79,"volume":7.260000228881836},{"timestamp":1742382240000,"open":233.793,"high":233.991,"low":233.787,"close":233.894,"volume":15.729999542236328},{"timestamp":1742382300000,"open":233.887,"high":234.094,"low":233.887,"close":233.993,"volume":9.680000305175781},{"timestamp":1742382360000,"open":233.988,"high":233.999,"low":233.988,"close":233.989,"volume":10.890000343322754},{"timestamp":1742382420000,"open":233.893,"high":233.893,"low":233.893,"close":233.893,"volume":1.2100000381469727},{"timestamp":1742382480000,"open":233.795,"high":233.795,"low":233.787,"close":233.788,"volume":6.050000190734863},{"timestamp":1742382600000,"open":233.89,"high":233.89,"low":233.787,"close":233.787,"volume":3.630000114440918},{"timestamp":1742382660000,"open":233.887,"high":233.887,"low":233.887,"close":233.887,"volume":1.2100000381469727},{"timestamp":1742382720000,"open":233.786,"high":233.799,"low":233.786,"close":233.799,"volume":3.630000114440918},{"timestamp":1742382780000,"open":233.792,"high":233.792,"low":233.786,"close":233.792,"volume":3.630000114440918},{"timestamp":1742382840000,"open":233.895,"high":233.895,"low":233.786,"close":233.788,"volume":5.75},{"timestamp":1742382900000,"open":233.686,"high":233.695,"low":233.686,"close":233.694,"volume":12.100000381469727},{"timestamp":1742382960000,"open":233.694,"high":233.694,"low":233.487,"close":233.499,"volume":8.170000076293945},{"timestamp":1742383020000,"open":233.594,"high":233.599,"low":233.486,"close":233.493,"volume":20.5716495513916},{"timestamp":1742383080000,"open":233.487,"high":233.499,"low":233.387,"close":233.387,"volume":4.840000152587891},{"timestamp":1742383200000,"open":233.29,"high":233.391,"low":233.288,"close":233.391,"volume":3.630000114440918},{"timestamp":1742383260000,"open":233.394,"high":233.395,"low":233.29,"close":233.29,"volume":15.729999542236328},{"timestamp":1742383320000,"open":233.294,"high":233.294,"low":233.286,"close":233.287,"volume":10.890000343322754},{"timestamp":1742383380000,"open":233.291,"high":233.291,"low":233.186,"close":233.286,"volume":6.050000190734863},{"timestamp":1742383440000,"open":233.286,"high":233.389,"low":233.286,"close":233.293,"volume":3.630000114440918},{"timestamp":1742383500000,"open":233.286,"high":233.395,"low":233.286,"close":233.287,"volume":6.050000190734863},{"timestamp":1742383620000,"open":233.388,"high":233.388,"low":233.388,"close":233.388,"volume":1.2100000381469727},{"timestamp":1742383740000,"open":233.287,"high":233.299,"low":233.287,"close":233.299,"volume":2.4200000762939453},{"timestamp":1742383800000,"open":233.287,"high":233.399,"low":233.287,"close":233.392,"volume":19.360000610351562},{"timestamp":1742383860000,"open":233.289,"high":233.295,"low":233.289,"close":233.293,"volume":6.050000190734863},{"timestamp":1742383920000,"open":233.287,"high":233.299,"low":233.199,"close":233.199,"volume":12.100000381469727},{"timestamp":1742383980000,"open":233.194,"high":233.194,"low":233.086,"close":233.086,"volume":2.4200000762939453},{"timestamp":1742384040000,"open":233.193,"high":233.288,"low":233.186,"close":233.288,"volume":3.630000114440918},{"timestamp":1742384100000,"open":233.187,"high":233.294,"low":233.187,"close":233.287,"volume":16.940000534057617},{"timestamp":1742384160000,"open":233.189,"high":233.294,"low":233.189,"close":233.293,"volume":7.260000228881836},{"timestamp":1742384220000,"open":233.286,"high":233.393,"low":233.191,"close":233.299,"volume":22.989999771118164},{"timestamp":1742384340000,"open":233.399,"high":233.493,"low":233.392,"close":233.49,"volume":7.261650085449219},{"timestamp":1742384460000,"open":233.491,"high":233.595,"low":233.491,"close":233.595,"volume":10.890000343322754},{"timestamp":1742384520000,"open":233.587,"high":233.587,"low":233.587,"close":233.587,"volume":1.2100000381469727},{"timestamp":1742384580000,"open":233.486,"high":233.592,"low":233.486,"close":233.492,"volume":3.630000114440918},{"timestamp":1742384640000,"open":233.591,"high":233.591,"low":233.488,"close":233.499,"volume":7.260000228881836},{"timestamp":1742384700000,"open":233.599,"high":233.599,"low":233.486,"close":233.499,"volume":29.040000915527344},{"timestamp":1742384760000,"open":233.49,"high":233.49,"low":233.49,"close":233.49,"volume":1.2100000381469727},{"timestamp":1742384880000,"open":233.387,"high":233.387,"low":233.387,"close":233.387,"volume":1.2100000381469727},{"timestamp":1742385000000,"open":233.288,"high":233.29,"low":233.189,"close":233.189,"volume":3.630000114440918},{"timestamp":1742385120000,"open":233.099,"high":233.099,"low":232.989,"close":232.989,"volume":3.630000114440918},{"timestamp":1742385180000,"open":233.094,"high":233.192,"low":233.089,"close":233.091,"volume":7.260000228881836},{"timestamp":1742385300000,"open":232.992,"high":232.992,"low":232.992,"close":232.992,"volume":1.2100000381469727},{"timestamp":1742385360000,"open":232.886,"high":232.993,"low":232.286,"close":232.489,"volume":28.744949340820312},{"timestamp":1742385420000,"open":232.399,"high":232.886,"low":232.399,"close":232.699,"volume":14.520000457763672},{"timestamp":1742385480000,"open":232.69,"high":232.788,"low":232.69,"close":232.786,"volume":4.841650009155273},{"timestamp":1742385540000,"open":232.791,"high":232.791,"low":232.494,"close":232.593,"volume":8.470000267028809},{"timestamp":1742385600000,"open":232.594,"high":232.694,"low":232.594,"close":232.694,"volume":4.840000152587891},{"timestamp":1742385660000,"open":232.588,"high":232.588,"low":232.492,"close":232.495,"volume":4.840000152587891},{"timestamp":1742385720000,"open":232.489,"high":232.489,"low":232.388,"close":232.489,"volume":7.260000228881836},{"timestamp":1742385780000,"open":232.491,"high":232.491,"low":232.486,"close":232.491,"volume":7.260000228881836},{"timestamp":1742385840000,"open":232.487,"high":232.487,"low":232.288,"close":232.386,"volume":8.470000267028809},{"timestamp":1742385900000,"open":232.493,"high":232.493,"low":232.489,"close":232.489,"volume":4.840000152587891},{"timestamp":1742385960000,"open":232.499,"high":232.499,"low":232.492,"close":232.492,"volume":3.630000114440918},{"timestamp":1742386020000,"open":232.394,"high":232.394,"low":232.287,"close":232.29,"volume":10.890000343322754},{"timestamp":1742386080000,"open":232.292,"high":232.391,"low":232.292,"close":232.388,"volume":10.890000343322754},{"timestamp":1742386140000,"open":232.493,"high":232.493,"low":232.39,"close":232.39,"volume":3.630000114440918},{"timestamp":1742386200000,"open":232.388,"high":232.592,"low":232.388,"close":232.587,"volume":6.050000190734863},{"timestamp":1742386260000,"open":232.599,"high":232.694,"low":232.589,"close":232.589,"volume":8.470000267028809},{"timestamp":1742386320000,"open":232.593,"high":232.593,"low":232.586,"close":232.586,"volume":3.630000114440918},{"timestamp":1742386380000,"open":232.589,"high":232.589,"low":232.589,"close":232.589,"volume":1.2100000381469727},{"timestamp":1742386440000,"open":232.694,"high":232.694,"low":232.588,"close":232.688,"volume":3.630000114440918},{"timestamp":1742386500000,"open":232.689,"high":232.799,"low":232.688,"close":232.688,"volume":10.890000343322754},{"timestamp":1742386560000,"open":232.694,"high":232.793,"low":232.686,"close":232.786,"volume":12.100000381469727},{"timestamp":1742386620000,"open":232.888,"high":232.888,"low":232.787,"close":232.787,"volume":2.4200000762939453},{"timestamp":1742386680000,"open":232.794,"high":232.794,"low":232.693,"close":232.693,"volume":2.4200000762939453},{"timestamp":1742386740000,"open":232.593,"high":232.594,"low":232.587,"close":232.588,"volume":6.050000190734863},{"timestamp":1742386800000,"open":232.699,"high":232.699,"low":232.589,"close":232.693,"volume":15.73330020904541},{"timestamp":1742386860000,"open":232.694,"high":232.694,"low":232.686,"close":232.694,"volume":7.260000228881836},{"timestamp":1742386920000,"open":232.788,"high":232.793,"low":232.788,"close":232.793,"volume":2.421649932861328},{"timestamp":1742386980000,"open":232.788,"high":232.799,"low":232.788,"close":232.791,"volume":4.840000152587891},{"timestamp":1742387160000,"open":232.689,"high":232.795,"low":232.686,"close":232.691,"volume":15.731650352478027},{"timestamp":1742387220000,"open":232.692,"high":232.692,"low":232.692,"close":232.692,"volume":1.2100000381469727},{"timestamp":1742387280000,"open":232.592,"high":232.592,"low":232.589,"close":232.589,"volume":3.630000114440918},{"timestamp":1742387340000,"open":232.694,"high":232.799,"low":232.687,"close":232.799,"volume":4.840000152587891},{"timestamp":1742387400000,"open":232.786,"high":232.899,"low":232.786,"close":232.799,"volume":8.470000267028809},{"timestamp":1742387460000,"open":232.794,"high":232.794,"low":232.794,"close":232.794,"volume":1.2100000381469727},{"timestamp":1742387520000,"open":232.79,"high":232.793,"low":232.589,"close":232.589,"volume":8.170000076293945},{"timestamp":1742387580000,"open":232.687,"high":232.886,"low":232.591,"close":232.886,"volume":10.891650199890137},{"timestamp":1742387700000,"open":232.799,"high":232.887,"low":232.789,"close":232.789,"volume":12.100000381469727},{"timestamp":1742387760000,"open":232.694,"high":232.795,"low":232.687,"close":232.688,"volume":14.521650314331055},{"timestamp":1742387820000,"open":232.699,"high":232.699,"low":232.689,"close":232.689,"volume":3.630000114440918},{"timestamp":1742387880000,"open":232.789,"high":232.799,"low":232.786,"close":232.799,"volume":8.470000267028809},{"timestamp":1742387940000,"open":232.787,"high":232.799,"low":232.787,"close":232.787,"volume":9.680000305175781},{"timestamp":1742388000000,"open":232.791,"high":232.799,"low":232.786,"close":232.795,"volume":10.890000343322754},{"timestamp":1742388060000,"open":232.894,"high":232.999,"low":232.788,"close":232.886,"volume":20.56999969482422},{"timestamp":1742388120000,"open":232.899,"high":232.899,"low":232.886,"close":232.899,"volume":13.3100004196167},{"timestamp":1742388180000,"open":232.895,"high":232.899,"low":232.888,"close":232.899,"volume":7.260000228881836},{"timestamp":1742388240000,"open":232.989,"high":232.989,"low":232.888,"close":232.899,"volume":6.050000190734863},{"timestamp":1742388300000,"open":232.887,"high":233.086,"low":232.887,"close":232.994,"volume":10.890000343322754},{"timestamp":1742388360000,"open":233.093,"high":233.093,"low":233.093,"close":233.093,"volume":1.2100000381469727},{"timestamp":1742388420000,"open":233.095,"high":233.199,"low":233.091,"close":233.094,"volume":9.680000305175781},{"timestamp":1742388480000,"open":233.095,"high":233.095,"low":233.087,"close":233.087,"volume":2.4200000762939453},{"timestamp":1742388540000,"open":232.988,"high":232.988,"low":232.988,"close":232.988,"volume":1.2100000381469727},{"timestamp":1742388600000,"open":232.999,"high":232.999,"low":232.999,"close":232.999,"volume":1.2100000381469727},{"timestamp":1742388660000,"open":232.994,"high":232.994,"low":232.994,"close":232.994,"volume":1.2100000381469727},{"timestamp":1742388720000,"open":232.99,"high":232.999,"low":232.987,"close":232.988,"volume":4.840000152587891},{"timestamp":1742388780000,"open":232.893,"high":232.893,"low":232.791,"close":232.791,"volume":4.840000152587891},{"timestamp":1742388900000,"open":232.789,"high":232.789,"low":232.686,"close":232.689,"volume":6.050000190734863},{"timestamp":1742388960000,"open":232.694,"high":232.699,"low":232.586,"close":232.699,"volume":9.680000305175781},{"timestamp":1742389020000,"open":232.695,"high":232.699,"low":232.594,"close":232.695,"volume":7.260000228881836},{"timestamp":1742389080000,"open":232.599,"high":232.599,"low":232.389,"close":232.389,"volume":2.4200000762939453},{"timestamp":1742389140000,"open":232.299,"high":232.391,"low":232.287,"close":232.386,"volume":4.840000152587891},{"timestamp":1742389200000,"open":232.387,"high":232.599,"low":232.387,"close":232.492,"volume":20.56999969482422},{"timestamp":1742389260000,"open":232.493,"high":232.493,"low":232.386,"close":232.491,"volume":8.170000076293945},{"timestamp":1742389320000,"open":232.489,"high":232.489,"low":232.489,"close":232.489,"volume":1.2100000381469727},{"timestamp":1742389380000,"open":232.39,"high":232.392,"low":232.387,"close":232.387,"volume":3.630000114440918},{"timestamp":1742389440000,"open":232.39,"high":232.395,"low":232.39,"close":232.394,"volume":4.840000152587891},{"timestamp":1742389500000,"open":232.375,"high":232.399,"low":232.189,"close":232.399,"volume":10.59000015258789},{"timestamp":1742389560000,"open":232.391,"high":232.492,"low":232.389,"close":232.492,"volume":10.891650199890137},{"timestamp":1742389620000,"open":232.49,"high":232.49,"low":232.393,"close":232.393,"volume":4.840000152587891},{"timestamp":1742389680000,"open":232.289,"high":232.395,"low":232.289,"close":232.395,"volume":7.260000228881836},{"timestamp":1742389800000,"open":232.392,"high":232.492,"low":232.39,"close":232.492,"volume":4.840000152587891},{"timestamp":1742389860000,"open":232.491,"high":232.59,"low":232.392,"close":232.392,"volume":4.840000152587891},{"timestamp":1742389920000,"open":232.299,"high":232.399,"low":232.29,"close":232.386,"volume":7.260000228881836},{"timestamp":1742389980000,"open":232.29,"high":232.299,"low":232.193,"close":232.295,"volume":8.470000267028809},{"timestamp":1742390040000,"open":232.299,"high":232.399,"low":232.291,"close":232.392,"volume":8.470000267028809},{"timestamp":1742390100000,"open":232.395,"high":232.489,"low":232.291,"close":232.391,"volume":13.311650276184082},{"timestamp":1742390160000,"open":232.395,"high":232.49,"low":232.389,"close":232.49,"volume":3.631649971008301},{"timestamp":1742390280000,"open":232.394,"high":232.394,"low":232.388,"close":232.388,"volume":2.4200000762939453},{"timestamp":1742390340000,"open":232.499,"high":232.499,"low":232.487,"close":232.487,"volume":2.4200000762939453},{"timestamp":1742390400000,"open":232.494,"high":232.599,"low":232.486,"close":232.486,"volume":8.470000267028809},{"timestamp":1742390460000,"open":232.489,"high":232.489,"low":232.489,"close":232.489,"volume":1.2100000381469727},{"timestamp":1742390580000,"open":232.295,"high":232.494,"low":232.288,"close":232.389,"volume":13.311650276184082},{"timestamp":1742390640000,"open":232.488,"high":232.499,"low":232.39,"close":232.499,"volume":6.050000190734863},{"timestamp":1742390700000,"open":232.491,"high":232.595,"low":232.488,"close":232.49,"volume":6.050000190734863},{"timestamp":1742390760000,"open":232.387,"high":232.391,"low":232.386,"close":232.386,"volume":3.630000114440918},{"timestamp":1742390820000,"open":232.291,"high":232.292,"low":232.187,"close":232.29,"volume":12.10165023803711},{"timestamp":1742390880000,"open":232.299,"high":232.299,"low":232.289,"close":232.29,"volume":7.260000228881836},{"timestamp":1742391000000,"open":232.288,"high":232.387,"low":232.288,"close":232.387,"volume":2.4200000762939453},{"timestamp":1742391060000,"open":232.386,"high":232.386,"low":232.09,"close":232.191,"volume":10.59000015258789},{"timestamp":1742391180000,"open":232.287,"high":232.287,"low":232.287,"close":232.287,"volume":1.2100000381469727},{"timestamp":1742391300000,"open":232.299,"high":232.299,"low":232.199,"close":232.293,"volume":4.840000152587891},{"timestamp":1742391360000,"open":232.287,"high":232.299,"low":232.086,"close":232.087,"volume":16.940000534057617},{"timestamp":1742391420000,"open":231.991,"high":232.095,"low":231.989,"close":232.095,"volume":4.840000152587891},{"timestamp":1742391480000,"open":232.192,"high":232.192,"low":232.093,"close":232.192,"volume":3.630000114440918},{"timestamp":1742391600000,"open":232.19,"high":232.295,"low":232.19,"close":232.289,"volume":7.260000228881836},{"timestamp":1742391660000,"open":232.389,"high":232.389,"low":232.389,"close":232.389,"volume":1.2100000381469727},{"timestamp":1742391720000,"open":232.293,"high":232.294,"low":232.288,"close":232.288,"volume":4.840000152587891},{"timestamp":1742391780000,"open":232.392,"high":232.392,"low":232.392,"close":232.392,"volume":1.2100000381469727},{"timestamp":1742391840000,"open":232.388,"high":232.395,"low":232.388,"close":232.389,"volume":3.630000114440918},{"timestamp":1742391900000,"open":232.386,"high":232.488,"low":232.386,"close":232.39,"volume":3.631649971008301},{"timestamp":1742391960000,"open":232.487,"high":232.499,"low":232.389,"close":232.49,"volume":10.891650199890137},{"timestamp":1742392020000,"open":232.486,"high":232.594,"low":232.486,"close":232.594,"volume":2.4200000762939453},{"timestamp":1742392080000,"open":232.592,"high":232.694,"low":232.394,"close":232.394,"volume":4.840000152587891},{"timestamp":1742392140000,"open":232.495,"high":232.495,"low":232.389,"close":232.399,"volume":8.470000267028809},{"timestamp":1742392200000,"open":232.388,"high":232.589,"low":232.388,"close":232.589,"volume":4.840000152587891},{"timestamp":1742392260000,"open":232.49,"high":232.49,"low":232.49,"close":232.49,"volume":1.2100000381469727},{"timestamp":1742392320000,"open":232.393,"high":232.394,"low":232.393,"close":232.394,"volume":2.4200000762939453},{"timestamp":1742392380000,"open":232.288,"high":232.288,"low":232.288,"close":232.288,"volume":1.2100000381469727},{"timestamp":1742392440000,"open":232.292,"high":232.587,"low":232.292,"close":232.49,"volume":8.471650123596191},{"timestamp":1742392500000,"open":232.486,"high":232.499,"low":232.486,"close":232.488,"volume":6.050000190734863},{"timestamp":1742392560000,"open":232.591,"high":232.692,"low":232.587,"close":232.692,"volume":2.421649932861328},{"timestamp":1742392620000,"open":232.791,"high":232.799,"low":232.791,"close":232.799,"volume":2.4200000762939453},{"timestamp":1742392740000,"open":232.792,"high":232.792,"low":232.586,"close":232.599,"volume":4.840000152587891},{"timestamp":1742392800000,"open":232.587,"high":232.699,"low":232.586,"close":232.699,"volume":15.729999542236328},{"timestamp":1742392860000,"open":232.687,"high":232.795,"low":232.687,"close":232.795,"volume":2.4200000762939453},{"timestamp":1742392920000,"open":232.686,"high":232.787,"low":232.686,"close":232.689,"volume":8.470000267028809},{"timestamp":1742392980000,"open":232.692,"high":232.693,"low":232.692,"close":232.693,"volume":2.4200000762939453},{"timestamp":1742393040000,"open":232.693,"high":232.799,"low":232.689,"close":232.799,"volume":6.050000190734863},{"timestamp":1742393100000,"open":232.789,"high":232.789,"low":232.789,"close":232.789,"volume":1.2100000381469727},{"timestamp":1742393160000,"open":232.795,"high":232.795,"low":232.787,"close":232.789,"volume":3.630000114440918},{"timestamp":1742393220000,"open":232.789,"high":232.891,"low":232.786,"close":232.79,"volume":9.680000305175781},{"timestamp":1742393280000,"open":232.787,"high":232.799,"low":232.787,"close":232.794,"volume":4.840000152587891},{"timestamp":1742393340000,"open":232.89,"high":232.89,"low":232.89,"close":232.89,"volume":0.0016499999910593033},{"timestamp":1742393400000,"open":232.794,"high":232.899,"low":232.786,"close":232.892,"volume":14.521650314331055},{"timestamp":1742393460000,"open":232.895,"high":232.899,"low":232.887,"close":232.895,"volume":9.680000305175781},{"timestamp":1742393520000,"open":232.89,"high":232.999,"low":232.886,"close":232.893,"volume":17.85165023803711},{"timestamp":1742393580000,"open":232.899,"high":232.899,"low":232.589,"close":232.592,"volume":13.311650276184082},{"timestamp":1742393640000,"open":232.591,"high":232.69,"low":232.589,"close":232.589,"volume":4.840000152587891},{"timestamp":1742393700000,"open":232.599,"high":232.599,"low":232.489,"close":232.489,"volume":3.3299999237060547},{"timestamp":1742393760000,"open":232.49,"high":232.495,"low":232.392,"close":232.392,"volume":3.630000114440918},{"timestamp":1742393820000,"open":232.487,"high":232.499,"low":232.387,"close":232.393,"volume":7.261650085449219},{"timestamp":1742393880000,"open":232.494,"high":232.495,"low":232.386,"close":232.386,"volume":6.051650047302246},{"timestamp":1742393940000,"open":232.387,"high":232.59,"low":232.387,"close":232.487,"volume":8.471650123596191},{"timestamp":1742394000000,"open":232.493,"high":232.495,"low":232.488,"close":232.488,"volume":4.840000152587891},{"timestamp":1742394060000,"open":232.486,"high":232.594,"low":232.486,"close":232.587,"volume":4.840000152587891},{"timestamp":1742394120000,"open":232.695,"high":232.794,"low":232.695,"close":232.794,"volume":1.211650013923645},{"timestamp":1742394180000,"open":232.688,"high":232.694,"low":232.688,"close":232.694,"volume":2.4200000762939453},{"timestamp":1742394240000,"open":232.593,"high":232.695,"low":232.593,"close":232.694,"volume":3.630000114440918},{"timestamp":1742394300000,"open":232.594,"high":232.594,"low":232.488,"close":232.488,"volume":6.050000190734863},{"timestamp":1742394360000,"open":232.587,"high":232.587,"low":232.486,"close":232.489,"volume":2.421649932861328},{"timestamp":1742394420000,"open":232.388,"high":232.491,"low":232.388,"close":232.488,"volume":4.840000152587891},{"timestamp":1742394480000,"open":232.39,"high":232.486,"low":232.39,"close":232.392,"volume":3.630000114440918},{"timestamp":1742394540000,"open":232.389,"high":232.392,"low":232.388,"close":232.391,"volume":6.050000190734863},{"timestamp":1742394600000,"open":232.392,"high":232.499,"low":232.386,"close":232.493,"volume":22.991649627685547},{"timestamp":1742394660000,"open":232.487,"high":232.495,"low":232.487,"close":232.491,"volume":4.840000152587891},{"timestamp":1742394720000,"open":232.49,"high":232.695,"low":232.49,"close":232.695,"volume":10.890000343322754},{"timestamp":1742394780000,"open":232.789,"high":232.794,"low":232.789,"close":232.794,"volume":2.4200000762939453},{"timestamp":1742394840000,"open":232.899,"high":232.899,"low":232.787,"close":232.79,"volume":8.470000267028809},{"timestamp":1742394900000,"open":232.786,"high":232.794,"low":232.591,"close":232.689,"volume":10.890000343322754},{"timestamp":1742394960000,"open":232.594,"high":232.691,"low":232.594,"close":232.691,"volume":4.840000152587891},{"timestamp":1742395020000,"open":232.586,"high":232.586,"low":232.586,"close":232.586,"volume":3.630000114440918},{"timestamp":1742395080000,"open":232.592,"high":232.594,"low":232.49,"close":232.493,"volume":10.890000343322754},{"timestamp":1742395140000,"open":232.392,"high":232.399,"low":232.388,"close":232.39,"volume":15.729999542236328},{"timestamp":1742395200000,"open":232.486,"high":232.593,"low":232.486,"close":232.488,"volume":7.260000228881836},{"timestamp":1742395260000,"open":232.587,"high":232.587,"low":232.587,"close":232.587,"volume":1.2100000381469727},{"timestamp":1742395320000,"open":232.589,"high":232.589,"low":232.49,"close":232.492,"volume":3.3299999237060547},{"timestamp":1742395380000,"open":232.593,"high":232.593,"low":232.486,"close":232.592,"volume":3.631649971008301},{"timestamp":1742395440000,"open":232.493,"high":232.592,"low":232.493,"close":232.495,"volume":4.840000152587891},{"timestamp":1742395500000,"open":232.386,"high":232.392,"low":232.386,"close":232.392,"volume":2.4200000762939453},{"timestamp":1742395560000,"open":232.388,"high":232.495,"low":232.388,"close":232.495,"volume":2.4200000762939453},{"timestamp":1742395620000,"open":232.59,"high":232.59,"low":232.487,"close":232.487,"volume":3.630000114440918},{"timestamp":1742395680000,"open":232.49,"high":232.499,"low":232.49,"close":232.499,"volume":6.050000190734863},{"timestamp":1742395740000,"open":232.493,"high":232.591,"low":232.493,"close":232.591,"volume":3.631649971008301},{"timestamp":1742395860000,"open":232.587,"high":232.692,"low":232.587,"close":232.692,"volume":3.630000114440918},{"timestamp":1742395920000,"open":232.693,"high":232.693,"low":232.693,"close":232.693,"volume":1.2100000381469727},{"timestamp":1742395980000,"open":232.687,"high":232.899,"low":232.687,"close":232.899,"volume":3.630000114440918},{"timestamp":1742396040000,"open":232.799,"high":232.894,"low":232.799,"close":232.894,"volume":2.4200000762939453},{"timestamp":1742396340000,"open":232.794,"high":232.794,"low":232.59,"close":232.59,"volume":9.680000305175781},{"timestamp":1742396400000,"open":232.694,"high":232.786,"low":232.591,"close":232.786,"volume":4.841650009155273},{"timestamp":1742396460000,"open":232.792,"high":232.899,"low":232.786,"close":232.888,"volume":19.360000610351562},{"timestamp":1742396520000,"open":232.795,"high":232.894,"low":232.788,"close":232.894,"volume":6.050000190734863},{"timestamp":1742396580000,"open":232.793,"high":232.895,"low":232.793,"close":232.793,"volume":3.630000114440918},{"timestamp":1742396640000,"open":232.886,"high":232.892,"low":232.691,"close":232.691,"volume":3.631649971008301},{"timestamp":1742396760000,"open":232.694,"high":232.699,"low":232.687,"close":232.687,"volume":12.100000381469727},{"timestamp":1742396820000,"open":232.69,"high":232.791,"low":232.69,"close":232.791,"volume":6.050000190734863},{"timestamp":1742396880000,"open":232.892,"high":232.899,"low":232.892,"close":232.899,"volume":1.211650013923645},{"timestamp":1742396940000,"open":232.893,"high":232.989,"low":232.887,"close":232.888,"volume":9.680000305175781},{"timestamp":1742397000000,"open":232.893,"high":232.989,"low":232.887,"close":232.891,"volume":9.680000305175781},{"timestamp":1742397060000,"open":232.893,"high":232.986,"low":232.888,"close":232.889,"volume":22.989999771118164},{"timestamp":1742397120000,"open":232.995,"high":233.09,"low":232.886,"close":232.986,"volume":12.100000381469727},{"timestamp":1742397180000,"open":233.088,"high":233.091,"low":232.988,"close":233.091,"volume":4.840000152587891},{"timestamp":1742397240000,"open":233.088,"high":233.187,"low":232.986,"close":232.994,"volume":19.360000610351562},{"timestamp":1742397300000,"open":232.992,"high":232.995,"low":232.988,"close":232.988,"volume":9.680000305175781},{"timestamp":1742397360000,"open":232.899,"high":232.991,"low":232.887,"close":232.887,"volume":3.631649971008301},{"timestamp":1742397420000,"open":232.989,"high":232.989,"low":232.891,"close":232.891,"volume":2.4200000762939453},{"timestamp":1742397480000,"open":232.889,"high":232.895,"low":232.788,"close":232.89,"volume":7.261650085449219},{"timestamp":1742397540000,"open":232.792,"high":232.895,"low":232.789,"close":232.795,"volume":7.260000228881836},{"timestamp":1742397600000,"open":232.888,"high":232.888,"low":232.888,"close":232.888,"volume":1.2100000381469727},{"timestamp":1742397660000,"open":232.886,"high":232.986,"low":232.886,"close":232.891,"volume":10.890000343322754},{"timestamp":1742397720000,"open":232.895,"high":232.895,"low":232.886,"close":232.892,"volume":3.630000114440918},{"timestamp":1742397780000,"open":232.892,"high":232.892,"low":232.79,"close":232.79,"volume":6.050000190734863},{"timestamp":1742397840000,"open":232.892,"high":232.892,"low":232.688,"close":232.689,"volume":12.100000381469727},{"timestamp":1742397900000,"open":232.688,"high":232.699,"low":232.686,"close":232.687,"volume":16.940000534057617},{"timestamp":1742397960000,"open":232.69,"high":232.694,"low":232.69,"close":232.694,"volume":2.4200000762939453},{"timestamp":1742398020000,"open":232.692,"high":232.794,"low":232.692,"close":232.79,"volume":4.840000152587891},{"timestamp":1742398080000,"open":232.787,"high":232.795,"low":232.786,"close":232.795,"volume":4.840000152587891},{"timestamp":1742398140000,"open":232.799,"high":232.888,"low":232.788,"close":232.788,"volume":7.260000228881836},{"timestamp":1742398200000,"open":232.791,"high":232.791,"low":232.691,"close":232.691,"volume":2.119999885559082},{"timestamp":1742398260000,"open":232.692,"high":232.692,"low":232.691,"close":232.691,"volume":3.630000114440918},{"timestamp":1742398320000,"open":232.693,"high":232.693,"low":232.693,"close":232.693,"volume":2.4200000762939453},{"timestamp":1742398380000,"open":232.792,"high":232.792,"low":232.688,"close":232.688,"volume":6.050000190734863},{"timestamp":1742398440000,"open":232.687,"high":232.687,"low":232.687,"close":232.687,"volume":1.2100000381469727},{"timestamp":1742398500000,"open":232.69,"high":232.693,"low":232.69,"close":232.693,"volume":3.630000114440918},{"timestamp":1742398560000,"open":232.595,"high":232.595,"low":232.595,"close":232.595,"volume":1.2100000381469727},{"timestamp":1742398620000,"open":232.592,"high":232.688,"low":232.592,"close":232.688,"volume":2.4200000762939453},{"timestamp":1742398680000,"open":232.693,"high":232.799,"low":232.691,"close":232.787,"volume":14.520000457763672},{"timestamp":1742398800000,"open":232.794,"high":232.895,"low":232.786,"close":232.792,"volume":9.680000305175781},{"timestamp":1742398860000,"open":232.786,"high":232.799,"low":232.786,"close":232.788,"volume":7.260000228881836},{"timestamp":1742398920000,"open":232.799,"high":232.899,"low":232.786,"close":232.899,"volume":10.890000343322754},{"timestamp":1742399160000,"open":232.89,"high":232.89,"low":232.886,"close":232.886,"volume":2.4200000762939453},{"timestamp":1742399220000,"open":232.891,"high":232.899,"low":232.889,"close":232.895,"volume":7.260000228881836},{"timestamp":1742399280000,"open":232.993,"high":232.993,"low":232.891,"close":232.891,"volume":2.4200000762939453},{"timestamp":1742399340000,"open":232.994,"high":233.189,"low":232.892,"close":233.092,"volume":13.010000228881836},{"timestamp":1742399400000,"open":233.099,"high":233.099,"low":233.088,"close":233.088,"volume":2.4200000762939453},{"timestamp":1742399580000,"open":232.987,"high":232.987,"low":232.89,"close":232.89,"volume":2.4200000762939453},{"timestamp":1742399640000,"open":232.988,"high":232.993,"low":232.886,"close":232.991,"volume":9.681650161743164},{"timestamp":1742399700000,"open":232.887,"high":232.887,"low":232.887,"close":232.887,"volume":1.2100000381469727},{"timestamp":1742399880000,"open":232.786,"high":232.899,"low":232.786,"close":232.795,"volume":3.630000114440918},{"timestamp":1742399940000,"open":232.789,"high":232.789,"low":232.789,"close":232.789,"volume":1.2100000381469727},{"timestamp":1742400000000,"open":232.692,"high":232.799,"low":232.688,"close":232.692,"volume":6.050000190734863},{"timestamp":1742400060000,"open":232.794,"high":232.794,"low":232.688,"close":232.688,"volume":2.4200000762939453},{"timestamp":1742400180000,"open":232.594,"high":232.688,"low":232.592,"close":232.592,"volume":3.630000114440918},{"timestamp":1742400240000,"open":232.688,"high":232.791,"low":232.688,"close":232.791,"volume":2.4200000762939453},{"timestamp":1742400300000,"open":232.794,"high":232.799,"low":232.794,"close":232.799,"volume":2.4200000762939453},{"timestamp":1742400360000,"open":232.786,"high":232.789,"low":232.786,"close":232.789,"volume":2.4200000762939453},{"timestamp":1742400420000,"open":232.799,"high":232.993,"low":232.794,"close":232.993,"volume":6.050000190734863},{"timestamp":1742400480000,"open":232.893,"high":232.992,"low":232.888,"close":232.899,"volume":13.3100004196167},{"timestamp":1742400540000,"open":232.893,"high":232.893,"low":232.787,"close":232.787,"volume":2.119999885559082},{"timestamp":1742400600000,"open":232.786,"high":232.899,"low":232.786,"close":232.793,"volume":9.680000305175781},{"timestamp":1742400660000,"open":232.799,"high":232.799,"low":232.689,"close":232.693,"volume":4.539999961853027},{"timestamp":1742400780000,"open":232.688,"high":232.688,"low":232.494,"close":232.494,"volume":6.050000190734863},{"timestamp":1742400840000,"open":232.492,"high":232.495,"low":232.492,"close":232.495,"volume":2.4200000762939453},{"timestamp":1742400900000,"open":232.499,"high":232.499,"low":232.494,"close":232.495,"volume":3.630000114440918},{"timestamp":1742400960000,"open":232.494,"high":232.494,"low":232.39,"close":232.39,"volume":4.840000152587891},{"timestamp":1742401080000,"open":232.39,"high":232.391,"low":232.39,"close":232.391,"volume":2.4200000762939453},{"timestamp":1742401140000,"open":232.49,"high":232.49,"low":232.386,"close":232.487,"volume":7.260000228881836},{"timestamp":1742401200000,"open":232.39,"high":232.591,"low":232.387,"close":232.588,"volume":10.890000343322754},{"timestamp":1742401260000,"open":232.589,"high":232.594,"low":232.589,"close":232.594,"volume":3.630000114440918},{"timestamp":1742401320000,"open":232.593,"high":232.693,"low":232.587,"close":232.689,"volume":7.260000228881836},{"timestamp":1742401380000,"open":232.786,"high":232.792,"low":232.686,"close":232.686,"volume":8.470000267028809},{"timestamp":1742401440000,"open":232.686,"high":232.787,"low":232.686,"close":232.787,"volume":2.4200000762939453}]