[{"timestamp":1742371200000,"open":246.732,"high":247.139,"low":246.732,"close":246.824,"volume":0.033319998532533646},{"timestamp":1742371260000,"open":246.835,"high":246.97,"low":246.383,"close":246.426,"volume":0.035360001027584076},{"timestamp":1742371320000,"open":246.486,"high":247.029,"low":246.38,"close":246.433,"volume":0.044199999421834946},{"timestamp":1742371380000,"open":246.521,"high":246.574,"low":246.375,"close":246.431,"volume":0.02855999954044819},{"timestamp":1742371440000,"open":246.389,"high":246.536,"low":246.225,"close":246.38,"volume":0.02515999972820282},{"timestamp":1742371500000,"open":246.43,"high":246.736,"low":246.423,"close":246.685,"volume":0.014960000291466713},{"timestamp":1742371560000,"open":246.72,"high":246.736,"low":246.121,"close":246.289,"volume":0.02515999972820282},{"timestamp":1742371620000,"open":246.332,"high":246.386,"low":246.235,"close":246.276,"volume":0.014279999770224094},{"timestamp":1742371680000,"open":246.229,"high":246.335,"low":246.021,"close":246.025,"volume":0.01590000092983246},{"timestamp":1742371740000,"open":245.972,"high":245.972,"low":245.78,"close":245.832,"volume":0.01155999954789877},{"timestamp":1742371800000,"open":245.782,"high":245.782,"low":245.222,"close":245.222,"volume":0.018360000103712082},{"timestamp":1742371860000,"open":245.17,"high":245.384,"low":245.12,"close":245.125,"volume":0.029239999130368233},{"timestamp":1742371920000,"open":245.185,"high":245.286,"low":244.97,"close":245.17,"volume":0.025839999318122864},{"timestamp":1742371980000,"open":245.179,"high":245.234,"low":244.97,"close":245.122,"volume":0.02338000014424324},{"timestamp":1742372040000,"open":245.17,"high":245.226,"low":245.074,"close":245.123,"volume":0.024480000138282776},{"timestamp":1742372100000,"open":245.125,"high":245.239,"low":245.12,"close":245.131,"volume":0.025839999318122864},{"timestamp":1742372160000,"open":245.129,"high":245.139,"low":244.779,"close":244.936,"volume":0.026100000366568565},{"timestamp":1742372220000,"open":244.929,"high":244.984,"low":244.874,"close":244.876,"volume":0.0163199994713068},{"timestamp":1742372280000,"open":244.926,"high":245.023,"low":244.775,"close":244.975,"volume":0.01590000092983246},{"timestamp":1742372340000,"open":244.935,"high":245.02,"low":244.821,"close":244.822,"volume":0.01971999928355217},{"timestamp":1742372400000,"open":244.835,"high":245.034,"low":244.83,"close":244.973,"volume":0.023800000548362732},{"timestamp":1742372460000,"open":244.93,"high":244.989,"low":244.88,"close":244.931,"volume":0.0163199994713068},{"timestamp":1742372520000,"open":244.979,"high":244.985,"low":244.874,"close":244.973,"volume":0.012240000069141388},{"timestamp":1742372580000,"open":244.97,"high":245.032,"low":244.871,"close":244.88,"volume":0.017000000923871994},{"timestamp":1742372640000,"open":244.885,"high":245.084,"low":244.874,"close":244.982,"volume":0.029239999130368233},{"timestamp":1742372700000,"open":244.939,"high":245.086,"low":244.67,"close":244.773,"volume":0.029239999130368233},{"timestamp":1742372760000,"open":244.731,"high":244.933,"low":244.731,"close":244.872,"volume":0.022439999505877495},{"timestamp":1742372820000,"open":244.823,"high":244.833,"low":244.525,"close":244.525,"volume":0.02175999991595745},{"timestamp":1742372880000,"open":244.474,"high":244.722,"low":244.383,"close":244.722,"volume":0.02160000056028366},{"timestamp":1742372940000,"open":244.773,"high":244.93,"low":244.771,"close":244.929,"volume":0.01140000019222498},{"timestamp":1742373000000,"open":244.971,"high":245.129,"low":244.926,"close":244.975,"volume":0.02311999909579754},{"timestamp":1742373060000,"open":244.923,"high":245.022,"low":244.92,"close":244.976,"volume":0.014279999770224094},{"timestamp":1742373120000,"open":244.973,"high":245.126,"low":244.97,"close":245.12,"volume":0.017000000923871994},{"timestamp":1742373180000,"open":245.13,"high":245.239,"low":245.085,"close":245.239,"volume":0.012500000186264515},{"timestamp":1742373240000,"open":245.235,"high":245.339,"low":245.184,"close":245.279,"volume":0.018360000103712082},{"timestamp":1742373300000,"open":245.324,"high":245.381,"low":245.27,"close":245.283,"volume":0.020400000736117363},{"timestamp":1742373360000,"open":245.273,"high":245.433,"low":245.222,"close":245.373,"volume":0.018360000103712082},{"timestamp":1742373420000,"open":245.426,"high":245.539,"low":245.373,"close":245.489,"volume":0.01360000018030405},{"timestamp":1742373480000,"open":245.479,"high":245.53,"low":245.47,"close":245.482,"volume":0.012240000069141388},{"timestamp":1742373540000,"open":245.479,"high":245.522,"low":245.272,"close":245.284,"volume":0.02515999972820282},{"timestamp":1742373600000,"open":245.331,"high":245.434,"low":245.283,"close":245.386,"volume":0.029920000582933426},{"timestamp":1742373660000,"open":245.372,"high":245.485,"low":245.279,"close":245.322,"volume":0.015639999881386757},{"timestamp":1742373720000,"open":245.326,"high":245.335,"low":245.074,"close":245.135,"volume":0.01998000033199787},{"timestamp":1742373780000,"open":245.121,"high":245.185,"low":245.121,"close":245.171,"volume":0.012919999659061432},{"timestamp":1742373840000,"open":245.174,"high":245.235,"low":245.072,"close":245.084,"volume":0.010200000368058681},{"timestamp":1742373900000,"open":245.085,"high":245.126,"low":244.973,"close":245.024,"volume":0.01971999928355217},{"timestamp":1742373960000,"open":244.973,"high":245.232,"low":244.971,"close":245.125,"volume":0.025839999318122864},{"timestamp":1742374020000,"open":245.139,"high":245.372,"low":245.121,"close":245.322,"volume":0.011819999665021896},{"timestamp":1742374080000,"open":245.382,"high":245.382,"low":245.321,"close":245.329,"volume":0.009519999846816063},{"timestamp":1742374140000,"open":245.33,"high":245.383,"low":245.32,"close":245.323,"volume":0.0081599997356534},{"timestamp":1742374200000,"open":245.334,"high":245.334,"low":245.182,"close":245.182,"volume":0.009519999846816063},{"timestamp":1742374260000,"open":245.134,"high":245.134,"low":244.873,"close":244.886,"volume":0.010200000368058681},{"timestamp":1742374320000,"open":244.829,"high":244.883,"low":244.67,"close":244.671,"volume":0.017680000513792038},{"timestamp":1742374380000,"open":244.686,"high":245.033,"low":244.686,"close":244.989,"volume":0.015639999881386757},{"timestamp":1742374440000,"open":244.974,"high":245.035,"low":244.92,"close":244.983,"volume":0.016839999705553055},{"timestamp":1742374500000,"open":244.982,"high":244.982,"low":244.821,"close":244.875,"volume":0.014960000291466713},{"timestamp":1742374560000,"open":244.832,"high":244.889,"low":244.783,"close":244.829,"volume":0.017680000513792038},{"timestamp":1742374620000,"open":244.832,"high":244.886,"low":244.821,"close":244.886,"volume":0.0047599999234080315},{"timestamp":1742374680000,"open":244.834,"high":244.936,"low":244.773,"close":244.83,"volume":0.017000000923871994},{"timestamp":1742374740000,"open":244.874,"high":244.931,"low":244.82,"close":244.831,"volume":0.0081599997356534},{"timestamp":1742374800000,"open":244.823,"high":244.823,"low":244.679,"close":244.725,"volume":0.0081599997356534},{"timestamp":1742374860000,"open":244.68,"high":244.731,"low":244.573,"close":244.631,"volume":0.017000000923871994},{"timestamp":1742374920000,"open":244.583,"high":244.589,"low":244.422,"close":244.475,"volume":0.008840000256896019},{"timestamp":1742374980000,"open":244.522,"high":244.676,"low":244.521,"close":244.622,"volume":0.014279999770224094},{"timestamp":1742375040000,"open":244.684,"high":244.686,"low":244.58,"close":244.58,"volume":0.010879999957978725},{"timestamp":1742375100000,"open":244.534,"high":244.634,"low":244.52,"close":244.634,"volume":0.014279999770224094},{"timestamp":1742375160000,"open":244.624,"high":244.634,"low":244.48,"close":244.48,"volume":0.022439999505877495},{"timestamp":1742375220000,"open":244.486,"high":244.589,"low":244.425,"close":244.58,"volume":0.015639999881386757},{"timestamp":1742375280000,"open":244.624,"high":244.683,"low":244.57,"close":244.572,"volume":0.019039999693632126},{"timestamp":1742375340000,"open":244.635,"high":244.82,"low":244.572,"close":244.78,"volume":0.019039999693632126},{"timestamp":1742375400000,"open":244.721,"high":244.785,"low":244.622,"close":244.673,"volume":0.017260000109672546},{"timestamp":1742375460000,"open":244.679,"high":244.872,"low":244.679,"close":244.77,"volume":0.017680000513792038},{"timestamp":1742375520000,"open":244.771,"high":244.789,"low":244.522,"close":244.522,"volume":0.012919999659061432},{"timestamp":1742375580000,"open":244.574,"high":244.636,"low":244.475,"close":244.481,"volume":0.013860000297427177},{"timestamp":1742375640000,"open":244.489,"high":244.582,"low":244.42,"close":244.529,"volume":0.02515999972820282},{"timestamp":1742375700000,"open":244.573,"high":244.589,"low":244.474,"close":244.522,"volume":0.024480000138282776},{"timestamp":1742375760000,"open":244.576,"high":244.821,"low":244.535,"close":244.726,"volume":0.0163199994713068},{"timestamp":1742375820000,"open":244.78,"high":244.831,"low":244.77,"close":244.775,"volume":0.006800000090152025},{"timestamp":1742375880000,"open":244.722,"high":244.834,"low":244.67,"close":244.736,"volume":0.020919999107718468},{"timestamp":1742375940000,"open":244.732,"high":244.736,"low":244.62,"close":244.623,"volume":0.019039999693632126},{"timestamp":1742376000000,"open":244.63,"high":244.689,"low":244.57,"close":244.623,"volume":0.010879999957978725},{"timestamp":1742376060000,"open":244.623,"high":244.88,"low":244.623,"close":244.879,"volume":0.01155999954789877},{"timestamp":1742376120000,"open":244.926,"high":244.985,"low":244.88,"close":244.88,"volume":0.010879999957978725},{"timestamp":1742376180000,"open":244.831,"high":245.089,"low":244.78,"close":245.03,"volume":0.0163199994713068},{"timestamp":1742376240000,"open":245.075,"high":245.239,"low":245.075,"close":245.226,"volume":0.017680000513792038},{"timestamp":1742376300000,"open":245.17,"high":245.324,"low":245.17,"close":245.324,"volume":0.0074800001457333565},{"timestamp":1742376360000,"open":245.324,"high":245.335,"low":245.323,"close":245.335,"volume":0.0027199999894946814},{"timestamp":1742376420000,"open":245.379,"high":245.389,"low":245.32,"close":245.372,"volume":0.010879999957978725},{"timestamp":1742376480000,"open":245.376,"high":245.376,"low":245.37,"close":245.37,"volume":0.00203999993391335},{"timestamp":1742376540000,"open":245.385,"high":245.389,"low":245.321,"close":245.324,"volume":0.0074800001457333565},{"timestamp":1742376600000,"open":245.371,"high":245.381,"low":245.22,"close":245.373,"volume":0.01522000040858984},{"timestamp":1742376660000,"open":245.325,"high":245.535,"low":245.32,"close":245.535,"volume":0.01590000092983246},{"timestamp":1742376720000,"open":245.573,"high":245.835,"low":245.57,"close":245.832,"volume":0.026520000770688057},{"timestamp":1742376780000,"open":245.774,"high":245.936,"low":245.774,"close":245.822,"volume":0.01971999928355217},{"timestamp":1742376840000,"open":245.825,"high":246.133,"low":245.78,"close":246.034,"volume":0.020400000736117363},{"timestamp":1742376900000,"open":246.023,"high":246.089,"low":245.87,"close":245.87,"volume":0.011819999665021896},{"timestamp":1742376960000,"open":245.876,"high":245.939,"low":245.823,"close":245.936,"volume":0.0163199994713068},{"timestamp":1742377020000,"open":245.93,"high":245.989,"low":245.875,"close":245.97,"volume":0.018360000103712082},{"timestamp":1742377080000,"open":245.972,"high":246.036,"low":245.921,"close":245.98,"volume":0.01360000018030405},{"timestamp":1742377140000,"open":245.982,"high":246.173,"low":245.97,"close":246.173,"volume":0.008840000256896019},{"timestamp":1742377200000,"open":246.17,"high":246.233,"low":246.17,"close":246.232,"volume":0.015639999881386757},{"timestamp":1742377260000,"open":246.23,"high":246.289,"low":246.221,"close":246.285,"volume":0.017000000923871994},{"timestamp":1742377320000,"open":246.28,"high":246.385,"low":246.181,"close":246.33,"volume":0.022439999505877495},{"timestamp":1742377380000,"open":246.375,"high":246.435,"low":246.33,"close":246.384,"volume":0.010200000368058681},{"timestamp":1742377440000,"open":246.425,"high":246.534,"low":246.339,"close":246.486,"volume":0.0163199994713068},{"timestamp":1742377500000,"open":246.47,"high":246.52,"low":246.323,"close":246.384,"volume":0.01155999954789877},{"timestamp":1742377560000,"open":246.371,"high":246.539,"low":246.371,"close":246.533,"volume":0.01971999928355217},{"timestamp":1742377620000,"open":246.521,"high":246.739,"low":246.521,"close":246.581,"volume":0.020400000736117363},{"timestamp":1742377680000,"open":246.581,"high":246.683,"low":246.523,"close":246.67,"volume":0.022700000554323196},{"timestamp":1742377740000,"open":246.624,"high":246.633,"low":246.57,"close":246.573,"volume":0.017260000109672546},{"timestamp":1742377800000,"open":246.571,"high":246.589,"low":246.421,"close":246.474,"volume":0.025839999318122864},{"timestamp":1742377860000,"open":246.535,"high":246.584,"low":246.47,"close":246.526,"volume":0.02311999909579754},{"timestamp":1742377920000,"open":246.534,"high":246.539,"low":246.471,"close":246.524,"volume":0.033319998532533646},{"timestamp":1742377980000,"open":246.535,"high":246.681,"low":246.423,"close":246.529,"volume":0.022439999505877495},{"timestamp":1742378040000,"open":246.534,"high":246.585,"low":246.47,"close":246.53,"volume":0.021080000326037407},{"timestamp":1742378100000,"open":246.525,"high":246.572,"low":246.335,"close":246.386,"volume":0.01998000033199787},{"timestamp":1742378160000,"open":246.38,"high":246.38,"low":246.272,"close":246.324,"volume":0.012240000069141388},{"timestamp":1742378220000,"open":246.373,"high":246.539,"low":246.37,"close":246.536,"volume":0.02175999991595745},{"timestamp":1742378280000,"open":246.534,"high":246.536,"low":246.435,"close":246.476,"volume":0.01971999928355217},{"timestamp":1742378340000,"open":246.486,"high":246.579,"low":246.471,"close":246.536,"volume":0.0163199994713068},{"timestamp":1742378400000,"open":246.573,"high":246.583,"low":246.379,"close":246.429,"volume":0.006800000090152025},{"timestamp":1742378460000,"open":246.473,"high":246.535,"low":246.426,"close":246.523,"volume":0.010879999957978725},{"timestamp":1742378520000,"open":246.525,"high":246.836,"low":246.525,"close":246.826,"volume":0.017000000923871994},{"timestamp":1742378580000,"open":246.829,"high":246.889,"low":246.772,"close":246.829,"volume":0.02311999909579754},{"timestamp":1742378640000,"open":246.839,"high":246.932,"low":246.774,"close":246.822,"volume":0.01155999954789877},{"timestamp":1742378700000,"open":246.834,"high":247.033,"low":246.823,"close":246.882,"volume":0.018619999289512634},{"timestamp":1742378760000,"open":246.875,"high":246.886,"low":246.773,"close":246.839,"volume":0.01522000040858984},{"timestamp":1742378820000,"open":246.832,"high":246.923,"low":246.72,"close":246.881,"volume":0.015639999881386757},{"timestamp":1742378880000,"open":246.883,"high":246.889,"low":246.773,"close":246.873,"volume":0.026520000770688057},{"timestamp":1742378940000,"open":246.886,"high":246.939,"low":246.882,"close":246.923,"volume":0.006800000090152025},{"timestamp":1742379000000,"open":246.925,"high":246.985,"low":246.821,"close":246.826,"volume":0.019039999693632126},{"timestamp":1742379060000,"open":246.875,"high":246.935,"low":246.831,"close":246.935,"volume":0.014960000291466713},{"timestamp":1742379120000,"open":246.983,"high":246.989,"low":246.774,"close":246.889,"volume":0.027879999950528145},{"timestamp":1742379180000,"open":246.939,"high":246.939,"low":246.772,"close":246.822,"volume":0.010200000368058681},{"timestamp":1742379240000,"open":246.821,"high":246.886,"low":246.771,"close":246.782,"volume":0.033319998532533646},{"timestamp":1742379300000,"open":246.775,"high":246.836,"low":246.726,"close":246.782,"volume":0.013860000297427177},{"timestamp":1742379360000,"open":246.823,"high":246.839,"low":246.675,"close":246.721,"volume":0.012919999659061432},{"timestamp":1742379420000,"open":246.733,"high":246.824,"low":246.671,"close":246.78,"volume":0.025839999318122864},{"timestamp":1742379480000,"open":246.785,"high":246.785,"low":246.671,"close":246.72,"volume":0.014960000291466713},{"timestamp":1742379540000,"open":246.775,"high":246.783,"low":246.671,"close":246.681,"volume":0.014960000291466713},{"timestamp":1742379600000,"open":246.624,"high":246.68,"low":246.53,"close":246.674,"volume":0.014960000291466713},{"timestamp":1742379660000,"open":246.679,"high":246.789,"low":246.67,"close":246.736,"volume":0.029500000178813934},{"timestamp":1742379720000,"open":246.724,"high":246.735,"low":246.623,"close":246.735,"volume":0.02175999991595745},{"timestamp":1742379780000,"open":246.734,"high":246.789,"low":246.675,"close":246.685,"volume":0.026520000770688057},{"timestamp":1742379840000,"open":246.672,"high":246.689,"low":246.582,"close":246.676,"volume":0.01360000018030405},{"timestamp":1742379900000,"open":246.682,"high":246.739,"low":246.62,"close":246.72,"volume":0.019039999693632126},{"timestamp":1742379960000,"open":246.67,"high":246.726,"low":246.534,"close":246.534,"volume":0.018360000103712082},{"timestamp":1742380020000,"open":246.589,"high":246.639,"low":246.526,"close":246.626,"volume":0.01522000040858984},{"timestamp":1742380080000,"open":246.636,"high":246.689,"low":246.573,"close":246.63,"volume":0.025839999318122864},{"timestamp":1742380140000,"open":246.573,"high":246.573,"low":246.47,"close":246.489,"volume":0.017000000923871994},{"timestamp":1742380200000,"open":246.43,"high":246.489,"low":246.383,"close":246.384,"volume":0.01971999928355217},{"timestamp":1742380260000,"open":246.435,"high":246.439,"low":246.283,"close":246.385,"volume":0.023800000548362732},{"timestamp":1742380320000,"open":246.431,"high":246.489,"low":246.42,"close":246.435,"volume":0.012919999659061432},{"timestamp":1742380380000,"open":246.432,"high":246.435,"low":246.32,"close":246.325,"volume":0.01971999928355217},{"timestamp":1742380440000,"open":246.389,"high":246.439,"low":246.329,"close":246.423,"volume":0.010879999957978725},{"timestamp":1742380500000,"open":246.372,"high":246.439,"low":246.37,"close":246.423,"volume":0.01155999954789877},{"timestamp":1742380560000,"open":246.385,"high":246.529,"low":246.37,"close":246.529,"volume":0.017000000923871994},{"timestamp":1742380620000,"open":246.531,"high":246.539,"low":246.522,"close":246.522,"volume":0.006800000090152025},{"timestamp":1742380680000,"open":246.521,"high":246.586,"low":246.474,"close":246.531,"volume":0.0272000003606081},{"timestamp":1742380740000,"open":246.572,"high":246.586,"low":246.473,"close":246.523,"volume":0.009100000374019146},{"timestamp":1742380800000,"open":246.485,"high":246.539,"low":246.484,"close":246.529,"volume":0.010879999957978725},{"timestamp":1742380860000,"open":246.484,"high":246.536,"low":246.47,"close":246.475,"volume":0.005439999978989363},{"timestamp":1742380920000,"open":246.523,"high":246.534,"low":246.423,"close":246.489,"volume":0.010200000368058681},{"timestamp":1742380980000,"open":246.479,"high":246.486,"low":246.37,"close":246.373,"volume":0.017680000513792038},{"timestamp":1742381040000,"open":246.373,"high":246.389,"low":246.275,"close":246.383,"volume":0.023800000548362732},{"timestamp":1742381100000,"open":246.372,"high":246.486,"low":246.372,"close":246.486,"volume":0.015639999881386757},{"timestamp":1742381160000,"open":246.472,"high":246.535,"low":246.381,"close":246.436,"volume":0.014960000291466713},{"timestamp":1742381220000,"open":246.375,"high":246.439,"low":246.323,"close":246.42,"volume":0.019039999693632126},{"timestamp":1742381280000,"open":246.486,"high":246.489,"low":246.371,"close":246.384,"volume":0.010879999957978725},{"timestamp":1742381340000,"open":246.371,"high":246.439,"low":246.371,"close":246.385,"volume":0.0040799998678267},{"timestamp":1742381400000,"open":246.425,"high":246.433,"low":246.37,"close":246.42,"volume":0.006800000090152025},{"timestamp":1742381460000,"open":246.385,"high":246.433,"low":246.371,"close":246.433,"volume":0.0047599999234080315},{"timestamp":1742381520000,"open":246.421,"high":246.489,"low":246.332,"close":246.482,"volume":0.019039999693632126},{"timestamp":1742381580000,"open":246.485,"high":246.536,"low":246.47,"close":246.529,"volume":0.010879999957978725},{"timestamp":1742381640000,"open":246.536,"high":246.536,"low":246.53,"close":246.536,"volume":0.00203999993391335},{"timestamp":1742381700000,"open":246.533,"high":246.533,"low":246.421,"close":246.432,"volume":0.015639999881386757},{"timestamp":1742381760000,"open":246.371,"high":246.389,"low":246.37,"close":246.374,"volume":0.008840000256896019},{"timestamp":1742381820000,"open":246.322,"high":246.383,"low":246.322,"close":246.332,"volume":0.0074800001457333565},{"timestamp":1742381880000,"open":246.322,"high":246.489,"low":246.322,"close":246.471,"volume":0.017680000513792038},{"timestamp":1742381940000,"open":246.475,"high":246.539,"low":246.471,"close":246.472,"volume":0.009100000374019146},{"timestamp":1742382000000,"open":246.486,"high":246.486,"low":246.486,"close":246.486,"volume":0.0006799999973736703},{"timestamp":1742382060000,"open":246.479,"high":246.535,"low":246.323,"close":246.323,"volume":0.017680000513792038},{"timestamp":1742382120000,"open":246.372,"high":246.431,"low":246.332,"close":246.431,"volume":0.006120000034570694},{"timestamp":1742382180000,"open":246.426,"high":246.733,"low":246.426,"close":246.726,"volume":0.014960000291466713},{"timestamp":1742382240000,"open":246.68,"high":246.783,"low":246.671,"close":246.735,"volume":0.010200000368058681},{"timestamp":1742382300000,"open":246.671,"high":246.739,"low":246.671,"close":246.73,"volume":0.012919999659061432},{"timestamp":1742382360000,"open":246.724,"high":246.773,"low":246.72,"close":246.729,"volume":0.0047599999234080315},{"timestamp":1742382420000,"open":246.731,"high":246.839,"low":246.722,"close":246.723,"volume":0.01971999928355217},{"timestamp":1742382480000,"open":246.734,"high":246.734,"low":246.622,"close":246.631,"volume":0.026520000770688057},{"timestamp":1742382540000,"open":246.589,"high":246.636,"low":246.522,"close":246.581,"volume":0.017680000513792038},{"timestamp":1742382600000,"open":246.525,"high":246.679,"low":246.479,"close":246.62,"volume":0.015639999881386757},{"timestamp":1742382660000,"open":246.674,"high":246.883,"low":246.674,"close":246.774,"volume":0.017000000923871994},{"timestamp":1742382720000,"open":246.783,"high":246.783,"low":246.67,"close":246.686,"volume":0.009519999846816063},{"timestamp":1742382780000,"open":246.735,"high":246.735,"low":246.621,"close":246.683,"volume":0.005439999978989363},{"timestamp":1742382840000,"open":246.573,"high":246.689,"low":246.573,"close":246.689,"volume":0.006120000034570694},{"timestamp":1742382900000,"open":246.62,"high":246.736,"low":246.62,"close":246.73,"volume":0.014279999770224094},{"timestamp":1742382960000,"open":246.679,"high":246.739,"low":246.58,"close":246.62,"volume":0.01971999928355217},{"timestamp":1742383020000,"open":246.635,"high":246.682,"low":246.579,"close":246.629,"volume":0.014279999770224094},{"timestamp":1742383080000,"open":246.573,"high":246.686,"low":246.529,"close":246.621,"volume":0.010879999957978725},{"timestamp":1742383140000,"open":246.626,"high":246.634,"low":246.533,"close":246.634,"volume":0.014960000291466713},{"timestamp":1742383200000,"open":246.632,"high":246.632,"low":246.523,"close":246.523,"volume":0.010879999957978725},{"timestamp":1742383260000,"open":246.522,"high":246.535,"low":246.37,"close":246.37,"volume":0.020400000736117363},{"timestamp":1742383320000,"open":246.32,"high":246.432,"low":246.275,"close":246.422,"volume":0.010200000368058681},{"timestamp":1742383380000,"open":246.421,"high":246.421,"low":246.279,"close":246.282,"volume":0.008840000256896019},{"timestamp":1742383440000,"open":246.282,"high":246.431,"low":246.274,"close":246.423,"volume":0.008840000256896019},{"timestamp":1742383500000,"open":246.382,"high":246.382,"low":246.324,"close":246.324,"volume":0.0047599999234080315},{"timestamp":1742383560000,"open":246.336,"high":246.389,"low":246.336,"close":246.375,"volume":0.003659999929368496},{"timestamp":1742383620000,"open":246.376,"high":246.389,"low":246.324,"close":246.335,"volume":0.014539999887347221},{"timestamp":1742383680000,"open":246.382,"high":246.382,"low":246.27,"close":246.279,"volume":0.0074800001457333565},{"timestamp":1742383740000,"open":246.281,"high":246.336,"low":246.221,"close":246.271,"volume":0.021080000326037407},{"timestamp":1742383800000,"open":246.28,"high":246.333,"low":246.22,"close":246.272,"volume":0.0081599997356534},{"timestamp":1742383860000,"open":246.226,"high":246.234,"low":246.13,"close":246.226,"volume":0.020400000736117363},{"timestamp":1742383920000,"open":246.175,"high":246.186,"low":246.12,"close":246.12,"volume":0.0040799998678267},{"timestamp":1742383980000,"open":246.124,"high":246.124,"low":245.881,"close":245.936,"volume":0.015639999881386757},{"timestamp":1742384040000,"open":245.876,"high":246.133,"low":245.876,"close":246.125,"volume":0.011819999665021896},{"timestamp":1742384100000,"open":246.176,"high":246.186,"low":246.075,"close":246.076,"volume":0.014279999770224094},{"timestamp":1742384160000,"open":246.089,"high":246.139,"low":246.074,"close":246.074,"volume":0.01155999954789877},{"timestamp":1742384220000,"open":246.025,"high":246.124,"low":245.92,"close":246.124,"volume":0.02175999991595745},{"timestamp":1742384280000,"open":246.13,"high":246.13,"low":246.02,"close":246.021,"volume":0.005439999978989363},{"timestamp":1742384340000,"open":246.034,"high":246.279,"low":246.034,"close":246.234,"volume":0.014960000291466713},{"timestamp":1742384400000,"open":246.174,"high":246.239,"low":246.172,"close":246.236,"volume":0.017000000923871994},{"timestamp":1742384460000,"open":246.181,"high":246.181,"low":246.022,"close":246.074,"volume":0.012240000069141388},{"timestamp":1742384520000,"open":246.024,"high":246.036,"low":245.98,"close":245.98,"volume":0.0047599999234080315},{"timestamp":1742384580000,"open":245.989,"high":246.033,"low":245.923,"close":245.985,"volume":0.018360000103712082},{"timestamp":1742384640000,"open":245.973,"high":246.129,"low":245.973,"close":246.07,"volume":0.010879999957978725},{"timestamp":1742384700000,"open":246.086,"high":246.086,"low":245.876,"close":245.921,"volume":0.01998000033199787},{"timestamp":1742384760000,"open":245.881,"high":245.885,"low":245.726,"close":245.734,"volume":0.01155999954789877},{"timestamp":1742384820000,"open":245.67,"high":245.734,"low":245.67,"close":245.729,"volume":0.012919999659061432},{"timestamp":1742384880000,"open":245.686,"high":245.739,"low":245.671,"close":245.68,"volume":0.012919999659061432},{"timestamp":1742384940000,"open":245.674,"high":245.686,"low":245.53,"close":245.584,"volume":0.010879999957978725},{"timestamp":1742385000000,"open":245.571,"high":245.589,"low":245.431,"close":245.539,"volume":0.031279999762773514},{"timestamp":1742385060000,"open":245.522,"high":245.626,"low":245.471,"close":245.626,"volume":0.014279999770224094},{"timestamp":1742385120000,"open":245.57,"high":245.632,"low":245.52,"close":245.632,"volume":0.0163199994713068},{"timestamp":1742385180000,"open":245.635,"high":245.786,"low":245.622,"close":245.786,"volume":0.01360000018030405},{"timestamp":1742385240000,"open":245.729,"high":245.835,"low":245.722,"close":245.835,"volume":0.010200000368058681},{"timestamp":1742385300000,"open":245.834,"high":245.934,"low":245.821,"close":245.874,"volume":0.0081599997356534},{"timestamp":1742385360000,"open":245.87,"high":245.889,"low":245.573,"close":245.826,"volume":0.03970000147819519},{"timestamp":1742385420000,"open":245.831,"high":246.084,"low":245.721,"close":246.029,"volume":0.04623999819159508},{"timestamp":1742385480000,"open":246.082,"high":246.186,"low":245.979,"close":246.072,"volume":0.01971999928355217},{"timestamp":1742385540000,"open":246.036,"high":246.071,"low":245.88,"close":245.974,"volume":0.012240000069141388},{"timestamp":1742385600000,"open":245.923,"high":245.923,"low":245.923,"close":245.923,"volume":0.0006799999973736703},{"timestamp":1742385720000,"open":245.824,"high":246.025,"low":245.722,"close":246.025,"volume":0.019039999693632126},{"timestamp":1742385780000,"open":246.023,"high":246.034,"low":245.826,"close":245.874,"volume":0.010879999957978725},{"timestamp":1742385840000,"open":245.836,"high":245.885,"low":245.774,"close":245.83,"volume":0.01155999954789877},{"timestamp":1742385900000,"open":245.889,"high":245.939,"low":245.822,"close":245.923,"volume":0.00977999996393919},{"timestamp":1742385960000,"open":245.923,"high":246.033,"low":245.873,"close":245.935,"volume":0.026520000770688057},{"timestamp":1742386020000,"open":245.929,"high":245.989,"low":245.784,"close":245.784,"volume":0.010200000368058681},{"timestamp":1742386080000,"open":245.834,"high":245.839,"low":245.771,"close":245.78,"volume":0.017000000923871994},{"timestamp":1742386140000,"open":245.772,"high":245.781,"low":245.67,"close":245.723,"volume":0.0074800001457333565},{"timestamp":1742386200000,"open":245.732,"high":245.779,"low":245.622,"close":245.622,"volume":0.012919999659061432},{"timestamp":1742386260000,"open":245.57,"high":245.584,"low":245.423,"close":245.424,"volume":0.012500000186264515},{"timestamp":1742386320000,"open":245.489,"high":245.585,"low":245.37,"close":245.534,"volume":0.024480000138282776},{"timestamp":1742386380000,"open":245.586,"high":245.586,"low":245.52,"close":245.532,"volume":0.02175999991595745},{"timestamp":1742386440000,"open":245.533,"high":245.579,"low":245.372,"close":245.424,"volume":0.012919999659061432},{"timestamp":1742386500000,"open":245.383,"high":245.575,"low":245.383,"close":245.524,"volume":0.012919999659061432},{"timestamp":1742386560000,"open":245.534,"high":245.731,"low":245.523,"close":245.73,"volume":0.010879999957978725},{"timestamp":1742386620000,"open":245.67,"high":245.735,"low":245.62,"close":245.67,"volume":0.0272000003606081},{"timestamp":1742386680000,"open":245.623,"high":245.623,"low":245.131,"close":245.17,"volume":0.015639999881386757},{"timestamp":1742386740000,"open":245.173,"high":245.236,"low":245.021,"close":245.022,"volume":0.022439999505877495},{"timestamp":1742386800000,"open":245.036,"high":245.235,"low":244.972,"close":245.171,"volume":0.0163199994713068},{"timestamp":1742386860000,"open":245.183,"high":245.285,"low":245.183,"close":245.285,"volume":0.005439999978989363},{"timestamp":1742386920000,"open":245.223,"high":245.325,"low":245.223,"close":245.225,"volume":0.005439999978989363},{"timestamp":1742386980000,"open":245.231,"high":245.231,"low":244.989,"close":245.033,"volume":0.0081599997356534},{"timestamp":1742387040000,"open":245.036,"high":245.131,"low":245.036,"close":245.131,"volume":0.0034000000450760126},{"timestamp":1742387100000,"open":245.13,"high":245.13,"low":244.976,"close":245.02,"volume":0.020400000736117363},{"timestamp":1742387160000,"open":244.984,"high":245.035,"low":244.876,"close":244.989,"volume":0.033319998532533646},{"timestamp":1742387220000,"open":244.976,"high":245.035,"low":244.97,"close":245.03,"volume":0.006800000090152025},{"timestamp":1742387280000,"open":244.985,"high":245.033,"low":244.926,"close":244.97,"volume":0.014279999770224094},{"timestamp":1742387340000,"open":244.985,"high":245.089,"low":244.976,"close":245.089,"volume":0.010200000368058681},{"timestamp":1742387400000,"open":245.032,"high":245.072,"low":244.934,"close":245.025,"volume":0.01360000018030405},{"timestamp":1742387460000,"open":245.025,"high":245.085,"low":244.973,"close":244.989,"volume":0.010200000368058681},{"timestamp":1742387520000,"open":244.984,"high":244.986,"low":244.882,"close":244.923,"volume":0.0081599997356534},{"timestamp":1742387580000,"open":244.882,"high":244.939,"low":244.821,"close":244.939,"volume":0.01155999954789877},{"timestamp":1742387640000,"open":244.986,"high":244.986,"low":244.971,"close":244.983,"volume":0.005439999978989363},{"timestamp":1742387700000,"open":244.972,"high":244.983,"low":244.82,"close":244.832,"volume":0.019039999693632126},{"timestamp":1742387760000,"open":244.834,"high":244.873,"low":244.734,"close":244.77,"volume":0.010879999957978725},{"timestamp":1742387820000,"open":244.774,"high":244.836,"low":244.679,"close":244.836,"volume":0.009519999846816063},{"timestamp":1742387880000,"open":244.871,"high":244.936,"low":244.781,"close":244.822,"volume":0.026520000770688057},{"timestamp":1742387940000,"open":244.774,"high":244.785,"low":244.674,"close":244.734,"volume":0.0074800001457333565},{"timestamp":1742388000000,"open":244.676,"high":244.781,"low":244.62,"close":244.781,"volume":0.01360000018030405},{"timestamp":1742388060000,"open":244.784,"high":244.935,"low":244.783,"close":244.924,"volume":0.010200000368058681},{"timestamp":1742388120000,"open":244.932,"high":244.983,"low":244.874,"close":244.88,"volume":0.006800000090152025},{"timestamp":1742388180000,"open":244.833,"high":244.884,"low":244.823,"close":244.823,"volume":0.0047599999234080315},{"timestamp":1742388240000,"open":244.824,"high":244.984,"low":244.82,"close":244.984,"volume":0.008840000256896019},{"timestamp":1742388300000,"open":245.024,"high":245.186,"low":245.024,"close":245.174,"volume":0.008840000256896019},{"timestamp":1742388360000,"open":245.136,"high":245.332,"low":245.125,"close":245.332,"volume":0.009519999846816063},{"timestamp":1742388420000,"open":245.339,"high":245.432,"low":245.322,"close":245.389,"volume":0.008840000256896019},{"timestamp":1742388480000,"open":245.436,"high":245.436,"low":245.335,"close":245.335,"volume":0.0040799998678267},{"timestamp":1742388540000,"open":245.33,"high":245.379,"low":245.22,"close":245.271,"volume":0.01155999954789877},{"timestamp":1742388600000,"open":245.333,"high":245.389,"low":245.176,"close":245.233,"volume":0.014960000291466713},{"timestamp":1742388660000,"open":245.234,"high":245.334,"low":245.234,"close":245.32,"volume":0.0047599999234080315},{"timestamp":1742388720000,"open":245.326,"high":245.575,"low":245.326,"close":245.532,"volume":0.017000000923871994},{"timestamp":1742388780000,"open":245.533,"high":245.533,"low":245.43,"close":245.43,"volume":0.0027199999894946814},{"timestamp":1742388840000,"open":245.474,"high":245.785,"low":245.474,"close":245.779,"volume":0.010200000368058681},{"timestamp":1742388900000,"open":245.823,"high":245.981,"low":245.823,"close":245.839,"volume":0.01998000033199787},{"timestamp":1742388960000,"open":245.771,"high":245.771,"low":245.426,"close":245.584,"volume":0.020400000736117363},{"timestamp":1742389020000,"open":245.579,"high":246.03,"low":245.579,"close":246.021,"volume":0.008840000256896019},{"timestamp":1742389080000,"open":246.071,"high":246.323,"low":246.071,"close":246.225,"volume":0.017680000513792038},{"timestamp":1742389140000,"open":246.279,"high":246.383,"low":246.222,"close":246.222,"volume":0.015639999881386757},{"timestamp":1742389200000,"open":246.22,"high":246.22,"low":246.082,"close":246.139,"volume":0.009519999846816063},{"timestamp":1742389260000,"open":246.124,"high":246.129,"low":245.976,"close":246.129,"volume":0.008840000256896019},{"timestamp":1742389320000,"open":246.072,"high":246.133,"low":245.983,"close":245.983,"volume":0.010879999957978725},{"timestamp":1742389380000,"open":245.985,"high":245.985,"low":245.785,"close":245.926,"volume":0.017000000923871994},{"timestamp":1742389440000,"open":245.972,"high":246.03,"low":245.871,"close":245.885,"volume":0.01155999954789877},{"timestamp":1742389500000,"open":245.829,"high":245.932,"low":245.82,"close":245.923,"volume":0.012240000069141388},{"timestamp":1742389560000,"open":245.935,"high":245.989,"low":245.87,"close":245.87,"volume":0.0074800001457333565},{"timestamp":1742389620000,"open":245.82,"high":245.935,"low":245.82,"close":245.923,"volume":0.0034000000450760126},{"timestamp":1742389680000,"open":245.933,"high":245.989,"low":245.921,"close":245.972,"volume":0.0163199994713068},{"timestamp":1742389740000,"open":245.921,"high":245.985,"low":245.921,"close":245.979,"volume":0.006800000090152025},{"timestamp":1742389800000,"open":245.921,"high":245.981,"low":245.921,"close":245.921,"volume":0.0081599997356534},{"timestamp":1742389860000,"open":245.87,"high":245.881,"low":245.676,"close":245.881,"volume":0.015639999881386757},{"timestamp":1742389920000,"open":245.936,"high":246.039,"low":245.876,"close":245.935,"volume":0.012919999659061432},{"timestamp":1742389980000,"open":245.87,"high":245.931,"low":245.725,"close":245.789,"volume":0.0163199994713068},{"timestamp":1742390040000,"open":245.772,"high":245.839,"low":245.72,"close":245.773,"volume":0.0163199994713068},{"timestamp":1742390100000,"open":245.839,"high":245.839,"low":245.581,"close":245.631,"volume":0.014960000291466713},{"timestamp":1742390160000,"open":245.632,"high":245.632,"low":245.421,"close":245.583,"volume":0.015639999881386757},{"timestamp":1742390220000,"open":245.576,"high":245.683,"low":245.576,"close":245.625,"volume":0.006120000034570694},{"timestamp":1742390280000,"open":245.639,"high":245.683,"low":245.622,"close":245.683,"volume":0.0040799998678267},{"timestamp":1742390340000,"open":245.623,"high":245.989,"low":245.623,"close":245.883,"volume":0.014279999770224094},{"timestamp":1742390400000,"open":245.881,"high":245.986,"low":245.579,"close":245.582,"volume":0.022439999505877495},{"timestamp":1742390460000,"open":245.534,"high":245.585,"low":245.483,"close":245.525,"volume":0.01360000018030405},{"timestamp":1742390520000,"open":245.472,"high":245.58,"low":245.425,"close":245.53,"volume":0.009519999846816063},{"timestamp":1742390580000,"open":245.576,"high":245.589,"low":245.471,"close":245.471,"volume":0.012240000069141388},{"timestamp":1742390640000,"open":245.475,"high":245.485,"low":245.42,"close":245.421,"volume":0.004339999984949827},{"timestamp":1742390700000,"open":245.371,"high":245.583,"low":245.371,"close":245.471,"volume":0.015639999881386757},{"timestamp":1742390760000,"open":245.534,"high":245.534,"low":245.422,"close":245.476,"volume":0.010879999957978725},{"timestamp":1742390820000,"open":245.473,"high":245.635,"low":245.471,"close":245.536,"volume":0.017000000923871994},{"timestamp":1742390880000,"open":245.524,"high":245.635,"low":245.482,"close":245.535,"volume":0.01971999928355217},{"timestamp":1742390940000,"open":245.531,"high":245.585,"low":245.472,"close":245.523,"volume":0.0163199994713068},{"timestamp":1742391000000,"open":245.574,"high":245.832,"low":245.476,"close":245.786,"volume":0.033319998532533646},{"timestamp":1742391060000,"open":245.775,"high":245.882,"low":245.672,"close":245.822,"volume":0.028139999136328697},{"timestamp":1742391120000,"open":245.829,"high":245.981,"low":245.731,"close":245.82,"volume":0.029920000582933426},{"timestamp":1742391180000,"open":245.77,"high":245.93,"low":245.624,"close":245.639,"volume":0.027879999950528145},{"timestamp":1742391240000,"open":245.636,"high":245.636,"low":245.339,"close":245.485,"volume":0.028139999136328697},{"timestamp":1742391300000,"open":245.524,"high":245.836,"low":245.484,"close":245.774,"volume":0.0326399989426136},{"timestamp":1742391360000,"open":245.779,"high":245.832,"low":245.373,"close":245.433,"volume":0.03807999938726425},{"timestamp":1742391420000,"open":245.48,"high":245.536,"low":245.335,"close":245.435,"volume":0.02311999909579754},{"timestamp":1742391480000,"open":245.489,"high":245.839,"low":245.474,"close":245.774,"volume":0.033319998532533646},{"timestamp":1742391540000,"open":245.73,"high":245.839,"low":245.721,"close":245.735,"volume":0.027879999950528145},{"timestamp":1742391600000,"open":245.776,"high":245.82,"low":245.473,"close":245.531,"volume":0.0326399989426136},{"timestamp":1742391660000,"open":245.573,"high":245.789,"low":245.425,"close":245.671,"volume":0.0444599986076355},{"timestamp":1742391720000,"open":245.679,"high":245.683,"low":245.334,"close":245.435,"volume":0.031279999762773514},{"timestamp":1742391780000,"open":245.485,"high":245.485,"low":245.279,"close":245.331,"volume":0.025839999318122864},{"timestamp":1742391840000,"open":245.284,"high":245.289,"low":245.031,"close":245.289,"volume":0.021080000326037407},{"timestamp":1742391900000,"open":245.289,"high":245.586,"low":245.184,"close":245.324,"volume":0.036979999393224716},{"timestamp":1742391960000,"open":245.335,"high":245.689,"low":245.322,"close":245.586,"volume":0.04148000106215477},{"timestamp":1742392020000,"open":245.633,"high":245.689,"low":245.57,"close":245.675,"volume":0.023800000548362732},{"timestamp":1742392080000,"open":245.682,"high":245.685,"low":245.522,"close":245.583,"volume":0.038759998977184296},{"timestamp":1742392140000,"open":245.536,"high":245.773,"low":245.536,"close":245.623,"volume":0.029239999130368233},{"timestamp":1742392200000,"open":245.684,"high":245.73,"low":245.532,"close":245.586,"volume":0.027879999950528145},{"timestamp":1742392260000,"open":245.576,"high":245.689,"low":245.52,"close":245.675,"volume":0.038759998977184296},{"timestamp":1742392320000,"open":245.625,"high":245.782,"low":245.625,"close":245.672,"volume":0.023800000548362732},{"timestamp":1742392380000,"open":245.731,"high":245.789,"low":245.57,"close":245.783,"volume":0.027879999950528145},{"timestamp":1742392440000,"open":245.829,"high":246.139,"low":245.774,"close":246.02,"volume":0.04487999901175499},{"timestamp":1742392500000,"open":246.03,"high":246.286,"low":246.03,"close":246.286,"volume":0.027459999546408653},{"timestamp":1742392560000,"open":246.321,"high":246.539,"low":246.32,"close":246.525,"volume":0.029239999130368233},{"timestamp":1742392620000,"open":246.532,"high":246.586,"low":246.474,"close":246.525,"volume":0.018360000103712082},{"timestamp":1742392680000,"open":246.473,"high":246.524,"low":246.375,"close":246.381,"volume":0.017680000513792038},{"timestamp":1742392740000,"open":246.424,"high":246.424,"low":246.222,"close":246.233,"volume":0.023800000548362732},{"timestamp":1742392800000,"open":246.221,"high":246.685,"low":246.221,"close":246.685,"volume":0.023800000548362732},{"timestamp":1742392860000,"open":246.686,"high":246.922,"low":246.683,"close":246.721,"volume":0.01971999928355217},{"timestamp":1742392920000,"open":246.775,"high":246.784,"low":246.635,"close":246.635,"volume":0.013860000297427177},{"timestamp":1742392980000,"open":246.62,"high":246.681,"low":246.536,"close":246.635,"volume":0.018619999289512634},{"timestamp":1742393040000,"open":246.621,"high":246.736,"low":246.579,"close":246.682,"volume":0.017000000923871994},{"timestamp":1742393100000,"open":246.726,"high":246.986,"low":246.671,"close":246.974,"volume":0.019039999693632126},{"timestamp":1742393160000,"open":246.931,"high":247.033,"low":246.875,"close":246.922,"volume":0.017000000923871994},{"timestamp":1742393220000,"open":246.971,"high":247.084,"low":246.88,"close":246.88,"volume":0.018360000103712082},{"timestamp":1742393280000,"open":246.833,"high":246.88,"low":246.67,"close":246.776,"volume":0.0163199994713068},{"timestamp":1742393340000,"open":246.823,"high":246.936,"low":246.783,"close":246.834,"volume":0.029920000582933426},{"timestamp":1742393400000,"open":246.789,"high":246.879,"low":246.674,"close":246.771,"volume":0.024480000138282776},{"timestamp":1742393460000,"open":246.823,"high":246.884,"low":246.72,"close":246.783,"volume":0.01971999928355217},{"timestamp":1742393520000,"open":246.782,"high":246.92,"low":246.621,"close":246.874,"volume":0.017680000513792038},{"timestamp":1742393580000,"open":246.936,"high":247.134,"low":246.884,"close":246.972,"volume":0.022439999505877495},{"timestamp":1742393640000,"open":247.032,"high":247.032,"low":246.776,"close":246.832,"volume":0.03060000017285347},{"timestamp":1742393700000,"open":246.883,"high":246.889,"low":246.72,"close":246.82,"volume":0.027879999950528145},{"timestamp":1742393760000,"open":246.782,"high":246.934,"low":246.581,"close":246.684,"volume":0.031279999762773514},{"timestamp":1742393820000,"open":246.622,"high":246.736,"low":246.576,"close":246.689,"volume":0.027879999950528145},{"timestamp":1742393880000,"open":246.683,"high":246.736,"low":246.322,"close":246.381,"volume":0.02515999972820282},{"timestamp":1742393940000,"open":246.371,"high":246.625,"low":246.371,"close":246.625,"volume":0.020659999921917915},{"timestamp":1742394000000,"open":246.632,"high":246.685,"low":246.471,"close":246.636,"volume":0.02133999951183796},{"timestamp":1742394060000,"open":246.634,"high":246.639,"low":246.471,"close":246.535,"volume":0.021080000326037407},{"timestamp":1742394120000,"open":246.522,"high":246.57,"low":246.373,"close":246.47,"volume":0.023800000548362732},{"timestamp":1742394180000,"open":246.524,"high":246.583,"low":246.423,"close":246.489,"volume":0.02175999991595745},{"timestamp":1742394240000,"open":246.536,"high":246.536,"low":246.233,"close":246.333,"volume":0.015639999881386757},{"timestamp":1742394300000,"open":246.321,"high":246.389,"low":246.225,"close":246.273,"volume":0.02515999972820282},{"timestamp":1742394360000,"open":246.27,"high":246.289,"low":245.839,"close":245.984,"volume":0.023800000548362732},{"timestamp":1742394420000,"open":245.933,"high":246.089,"low":245.833,"close":246.026,"volume":0.0326399989426136},{"timestamp":1742394480000,"open":246.035,"high":246.332,"low":245.982,"close":246.321,"volume":0.026100000366568565},{"timestamp":1742394540000,"open":246.372,"high":246.372,"low":246.173,"close":246.184,"volume":0.017680000513792038},{"timestamp":1742394600000,"open":246.23,"high":246.285,"low":246.074,"close":246.185,"volume":0.035360001027584076},{"timestamp":1742394660000,"open":246.126,"high":246.225,"low":245.87,"close":245.986,"volume":0.02175999991595745},{"timestamp":1742394720000,"open":245.973,"high":246.371,"low":245.922,"close":246.28,"volume":0.0326399989426136},{"timestamp":1742394780000,"open":246.272,"high":246.434,"low":246.229,"close":246.28,"volume":0.017000000923871994},{"timestamp":1742394840000,"open":246.323,"high":246.384,"low":246.176,"close":246.28,"volume":0.017680000513792038},{"timestamp":1742394900000,"open":246.229,"high":246.326,"low":246.029,"close":246.079,"volume":0.025839999318122864},{"timestamp":1742394960000,"open":246.035,"high":246.282,"low":245.975,"close":246.174,"volume":0.023800000548362732},{"timestamp":1742395020000,"open":246.186,"high":246.486,"low":246.186,"close":246.421,"volume":0.022019999101758003},{"timestamp":1742395080000,"open":246.479,"high":246.479,"low":246.225,"close":246.235,"volume":0.03468000143766403},{"timestamp":1742395140000,"open":246.23,"high":246.23,"low":246.07,"close":246.129,"volume":0.015639999881386757},{"timestamp":1742395200000,"open":246.134,"high":246.284,"low":246.12,"close":246.189,"volume":0.022439999505877495},{"timestamp":1742395260000,"open":246.22,"high":246.276,"low":246.082,"close":246.084,"volume":0.020400000736117363},{"timestamp":1742395320000,"open":246.122,"high":246.122,"low":245.886,"close":246.034,"volume":0.01971999928355217},{"timestamp":1742395380000,"open":246.07,"high":246.089,"low":245.87,"close":246.035,"volume":0.03519999980926514},{"timestamp":1742395440000,"open":246.073,"high":246.086,"low":245.92,"close":245.921,"volume":0.029920000582933426},{"timestamp":1742395500000,"open":245.929,"high":246.021,"low":245.872,"close":246.021,"volume":0.02515999972820282},{"timestamp":1742395560000,"open":246.031,"high":246.035,"low":245.922,"close":246.032,"volume":0.02515999972820282},{"timestamp":1742395620000,"open":245.979,"high":246.186,"low":245.979,"close":246.173,"volume":0.019300000742077827},{"timestamp":1742395680000,"open":246.173,"high":246.28,"low":246.083,"close":246.085,"volume":0.0163199994713068},{"timestamp":1742395740000,"open":246.129,"high":246.185,"low":246.072,"close":246.072,"volume":0.01360000018030405},{"timestamp":1742395800000,"open":246.07,"high":246.125,"low":246.023,"close":246.122,"volume":0.028139999136328697},{"timestamp":1742395860000,"open":246.086,"high":246.135,"low":246.023,"close":246.135,"volume":0.01155999954789877},{"timestamp":1742395920000,"open":246.076,"high":246.089,"low":245.971,"close":246.02,"volume":0.02175999991595745},{"timestamp":1742395980000,"open":246.025,"high":246.183,"low":246.02,"close":246.029,"volume":0.01971999928355217},{"timestamp":1742396040000,"open":246.039,"high":246.231,"low":246.022,"close":246.121,"volume":0.027879999950528145},{"timestamp":1742396100000,"open":246.123,"high":246.189,"low":246.07,"close":246.189,"volume":0.024480000138282776},{"timestamp":1742396160000,"open":246.124,"high":246.275,"low":246.073,"close":246.176,"volume":0.014960000291466713},{"timestamp":1742396220000,"open":246.176,"high":246.284,"low":246.12,"close":246.175,"volume":0.03195999935269356},{"timestamp":1742396280000,"open":246.121,"high":246.186,"low":246.026,"close":246.034,"volume":0.012240000069141388},{"timestamp":1742396340000,"open":245.973,"high":245.985,"low":245.721,"close":245.733,"volume":0.012240000069141388},{"timestamp":1742396400000,"open":245.679,"high":246.039,"low":245.679,"close":246.03,"volume":0.022439999505877495},{"timestamp":1742396460000,"open":245.976,"high":246.085,"low":245.923,"close":245.98,"volume":0.017680000513792038},{"timestamp":1742396520000,"open":245.975,"high":246.034,"low":245.829,"close":245.971,"volume":0.018360000103712082},{"timestamp":1742396580000,"open":245.926,"high":246.03,"low":245.872,"close":245.881,"volume":0.01971999928355217},{"timestamp":1742396640000,"open":245.885,"high":245.93,"low":245.87,"close":245.875,"volume":0.01155999954789877},{"timestamp":1742396700000,"open":245.889,"high":245.889,"low":245.729,"close":245.822,"volume":0.012919999659061432},{"timestamp":1742396760000,"open":245.871,"high":246.089,"low":245.871,"close":246.039,"volume":0.019039999693632126},{"timestamp":1742396820000,"open":246.074,"high":246.273,"low":246.074,"close":246.234,"volume":0.01155999954789877},{"timestamp":1742396880000,"open":246.284,"high":246.381,"low":246.27,"close":246.33,"volume":0.018619999289512634},{"timestamp":1742396940000,"open":246.286,"high":246.489,"low":246.285,"close":246.489,"volume":0.014279999770224094},{"timestamp":1742397000000,"open":246.534,"high":246.681,"low":246.524,"close":246.625,"volume":0.018360000103712082},{"timestamp":1742397060000,"open":246.679,"high":246.832,"low":246.626,"close":246.832,"volume":0.0326399989426136},{"timestamp":1742397120000,"open":246.821,"high":246.882,"low":246.621,"close":246.624,"volume":0.02855999954044819},{"timestamp":1742397180000,"open":246.681,"high":246.781,"low":246.676,"close":246.781,"volume":0.0081599997356534},{"timestamp":1742397240000,"open":246.771,"high":246.786,"low":246.52,"close":246.573,"volume":0.024480000138282776},{"timestamp":1742397300000,"open":246.584,"high":246.635,"low":246.53,"close":246.635,"volume":0.0040799998678267},{"timestamp":1742397360000,"open":246.526,"high":246.574,"low":246.475,"close":246.536,"volume":0.010200000368058681},{"timestamp":1742397420000,"open":246.522,"high":246.586,"low":246.471,"close":246.526,"volume":0.017000000923871994},{"timestamp":1742397480000,"open":246.48,"high":246.634,"low":246.474,"close":246.581,"volume":0.02515999972820282},{"timestamp":1742397540000,"open":246.581,"high":246.586,"low":246.523,"close":246.579,"volume":0.008840000256896019},{"timestamp":1742397600000,"open":246.535,"high":246.68,"low":246.472,"close":246.62,"volume":0.0163199994713068},{"timestamp":1742397660000,"open":246.63,"high":246.824,"low":246.63,"close":246.784,"volume":0.022439999505877495},{"timestamp":1742397720000,"open":246.772,"high":246.936,"low":246.772,"close":246.936,"volume":0.019039999693632126},{"timestamp":1742397780000,"open":246.874,"high":246.989,"low":246.87,"close":246.883,"volume":0.0326399989426136},{"timestamp":1742397840000,"open":246.874,"high":247.07,"low":246.873,"close":247.07,"volume":0.017000000923871994},{"timestamp":1742397900000,"open":247.075,"high":247.289,"low":247.03,"close":247.289,"volume":0.026520000770688057},{"timestamp":1742397960000,"open":247.335,"high":247.523,"low":247.326,"close":247.43,"volume":0.02515999972820282},{"timestamp":1742398020000,"open":247.475,"high":247.52,"low":247.37,"close":247.423,"volume":0.01971999928355217},{"timestamp":1742398080000,"open":247.426,"high":247.426,"low":247.271,"close":247.271,"volume":0.010200000368058681},{"timestamp":1742398140000,"open":247.333,"high":247.386,"low":247.22,"close":247.22,"volume":0.010200000368058681},{"timestamp":1742398200000,"open":247.282,"high":247.282,"low":247.072,"close":247.084,"volume":0.012919999659061432},{"timestamp":1742398260000,"open":247.071,"high":247.084,"low":246.97,"close":247.073,"volume":0.006120000034570694},{"timestamp":1742398320000,"open":247.071,"high":247.185,"low":246.975,"close":247.022,"volume":0.020659999921917915},{"timestamp":1742398380000,"open":246.975,"high":247.083,"low":246.972,"close":247.083,"volume":0.0074800001457333565},{"timestamp":1742398440000,"open":247.071,"high":247.121,"low":246.97,"close":247.07,"volume":0.017680000513792038},{"timestamp":1742398500000,"open":247.083,"high":247.084,"low":246.971,"close":246.971,"volume":0.019039999693632126},{"timestamp":1742398560000,"open":246.981,"high":247.03,"low":246.921,"close":246.939,"volume":0.021080000326037407},{"timestamp":1742398620000,"open":246.976,"high":247.182,"low":246.972,"close":247.132,"volume":0.013179999776184559},{"timestamp":1742398680000,"open":247.124,"high":247.471,"low":247.121,"close":247.471,"volume":0.028139999136328697},{"timestamp":1742398740000,"open":247.482,"high":247.583,"low":247.376,"close":247.583,"volume":0.023800000548362732},{"timestamp":1742398800000,"open":247.58,"high":247.684,"low":247.476,"close":247.476,"volume":0.012240000069141388},{"timestamp":1742398860000,"open":247.533,"high":247.536,"low":247.37,"close":247.371,"volume":0.02311999909579754},{"timestamp":1742398920000,"open":247.372,"high":247.53,"low":247.372,"close":247.473,"volume":0.01971999928355217},{"timestamp":1742398980000,"open":247.523,"high":247.636,"low":247.48,"close":247.589,"volume":0.024480000138282776},{"timestamp":1742399040000,"open":247.534,"high":247.733,"low":247.534,"close":247.733,"volume":0.0081599997356534},{"timestamp":1742399100000,"open":247.725,"high":247.98,"low":247.722,"close":247.98,"volume":0.020400000736117363},{"timestamp":1742399160000,"open":247.986,"high":248.133,"low":247.874,"close":247.976,"volume":0.026520000770688057},{"timestamp":1742399220000,"open":247.98,"high":248.034,"low":247.923,"close":247.923,"volume":0.009519999846816063},{"timestamp":1742399280000,"open":247.922,"high":248.039,"low":247.92,"close":247.931,"volume":0.015639999881386757},{"timestamp":1742399340000,"open":248.021,"high":248.389,"low":247.971,"close":248.389,"volume":0.0163199994713068},{"timestamp":1742399400000,"open":248.382,"high":248.489,"low":248.326,"close":248.334,"volume":0.02515999972820282},{"timestamp":1742399460000,"open":248.386,"high":248.483,"low":248.371,"close":248.379,"volume":0.015639999881386757},{"timestamp":1742399520000,"open":248.386,"high":248.671,"low":248.329,"close":248.632,"volume":0.022439999505877495},{"timestamp":1742399580000,"open":248.682,"high":248.78,"low":248.623,"close":248.78,"volume":0.01793999969959259},{"timestamp":1742399640000,"open":248.784,"high":248.985,"low":248.774,"close":248.823,"volume":0.01971999928355217},{"timestamp":1742399700000,"open":248.82,"high":248.82,"low":248.479,"close":248.586,"volume":0.025839999318122864},{"timestamp":1742399760000,"open":248.521,"high":248.635,"low":248.424,"close":248.475,"volume":0.0163199994713068},{"timestamp":1742399820000,"open":248.523,"high":248.536,"low":248.321,"close":248.371,"volume":0.02175999991595745},{"timestamp":1742399880000,"open":248.429,"high":248.684,"low":248.331,"close":248.631,"volume":0.019039999693632126},{"timestamp":1742399940000,"open":248.575,"high":248.589,"low":248.424,"close":248.581,"volume":0.015639999881386757},{"timestamp":1742400000000,"open":248.58,"high":248.634,"low":248.423,"close":248.472,"volume":0.022700000554323196},{"timestamp":1742400060000,"open":248.425,"high":248.439,"low":248.38,"close":248.426,"volume":0.01971999928355217},{"timestamp":1742400120000,"open":248.483,"high":248.483,"low":248.422,"close":248.422,"volume":0.0034000000450760126},{"timestamp":1742400180000,"open":248.424,"high":248.474,"low":248.424,"close":248.439,"volume":0.0027199999894946814},{"timestamp":1742400240000,"open":248.382,"high":248.389,"low":248.136,"close":248.17,"volume":0.02515999972820282},{"timestamp":1742400300000,"open":248.179,"high":248.325,"low":248.171,"close":248.289,"volume":0.014539999887347221},{"timestamp":1742400360000,"open":248.232,"high":248.382,"low":248.232,"close":248.32,"volume":0.005439999978989363},{"timestamp":1742400420000,"open":248.374,"high":248.574,"low":248.321,"close":248.571,"volume":0.014279999770224094},{"timestamp":1742400480000,"open":248.521,"high":248.535,"low":248.386,"close":248.386,"volume":0.012919999659061432},{"timestamp":1742400540000,"open":248.333,"high":248.385,"low":248.272,"close":248.272,"volume":0.0163199994713068},{"timestamp":1742400600000,"open":248.339,"high":248.37,"low":248.175,"close":248.179,"volume":0.015639999881386757},{"timestamp":1742400660000,"open":248.175,"high":248.231,"low":248.071,"close":248.071,"volume":0.017000000923871994},{"timestamp":1742400720000,"open":248.075,"high":248.134,"low":248.026,"close":248.08,"volume":0.012240000069141388},{"timestamp":1742400780000,"open":248.085,"high":248.136,"low":248.02,"close":248.079,"volume":0.020400000736117363},{"timestamp":1742400840000,"open":248.035,"high":248.133,"low":248.023,"close":248.12,"volume":0.022439999505877495},{"timestamp":1742400900000,"open":248.072,"high":248.085,"low":248.02,"close":248.073,"volume":0.014279999770224094},{"timestamp":1742400960000,"open":248.173,"high":248.182,"low":248.02,"close":248.03,"volume":0.021080000326037407},{"timestamp":1742401020000,"open":248.025,"high":248.083,"low":247.979,"close":248.076,"volume":0.014279999770224094},{"timestamp":1742401080000,"open":248.083,"high":248.122,"low":248.021,"close":248.121,"volume":0.020400000736117363},{"timestamp":1742401140000,"open":248.074,"high":248.135,"low":248.035,"close":248.084,"volume":0.015639999881386757},{"timestamp":1742401200000,"open":248.084,"high":248.084,"low":247.931,"close":248.036,"volume":0.017680000513792038},{"timestamp":1742401260000,"open":247.971,"high":248.031,"low":247.926,"close":247.975,"volume":0.012919999659061432},{"timestamp":1742401320000,"open":248.032,"high":248.189,"low":247.985,"close":248.176,"volume":0.012240000069141388},{"timestamp":1742401380000,"open":248.223,"high":248.383,"low":248.22,"close":248.334,"volume":0.018360000103712082},{"timestamp":1742401440000,"open":248.275,"high":248.489,"low":248.129,"close":248.483,"volume":0.03629999980330467},{"timestamp":1742401500000,"open":248.431,"high":248.489,"low":248.22,"close":248.22,"volume":0.027879999950528145},{"timestamp":1742401560000,"open":248.231,"high":248.384,"low":248.176,"close":248.323,"volume":0.026520000770688057},{"timestamp":1742401620000,"open":248.339,"high":248.435,"low":248.321,"close":248.386,"volume":0.0163199994713068},{"timestamp":1742401680000,"open":248.439,"high":248.439,"low":248.223,"close":248.333,"volume":0.026520000770688057},{"timestamp":1742401740000,"open":248.373,"high":248.429,"low":248.12,"close":248.12,"volume":0.024480000138282776}]