[{"timestamp":1742371200000,"open":236.149,"high":236.149,"low":234.94,"close":235.561,"volume":0.36899998784065247},{"timestamp":1742371260000,"open":235.346,"high":236.37,"low":235.346,"close":235.94,"volume":0.46799999475479126},{"timestamp":1742371320000,"open":236.179,"high":236.179,"low":235.173,"close":235.549,"volume":0.4050000011920929},{"timestamp":1742371380000,"open":235.34,"high":235.77,"low":235.143,"close":235.199,"volume":0.5849999785423279},{"timestamp":1742371440000,"open":235.349,"high":235.349,"low":234.749,"close":234.749,"volume":0.414000004529953},{"timestamp":1742371500000,"open":234.952,"high":234.979,"low":234.74,"close":234.967,"volume":0.1979999989271164},{"timestamp":1742371560000,"open":234.776,"high":235.379,"low":234.74,"close":235.173,"volume":0.34200000762939453},{"timestamp":1742371620000,"open":234.958,"high":235.167,"low":234.958,"close":235.149,"volume":0.05400000140070915},{"timestamp":1742371680000,"open":234.949,"high":235.161,"low":234.358,"close":234.57,"volume":0.09000000357627869},{"timestamp":1742371740000,"open":234.399,"high":234.97,"low":234.355,"close":234.355,"volume":0.1979999989271164},{"timestamp":1742371800000,"open":234.576,"high":234.776,"low":234.364,"close":234.552,"volume":0.1979999989271164},{"timestamp":1742371860000,"open":234.349,"high":234.576,"low":234.349,"close":234.54,"volume":0.1080000028014183},{"timestamp":1742371920000,"open":234.37,"high":234.579,"low":233.955,"close":233.964,"volume":0.1979999989271164},{"timestamp":1742371980000,"open":234.158,"high":234.199,"low":233.943,"close":233.943,"volume":0.1889999955892563},{"timestamp":1742372040000,"open":234.14,"high":234.199,"low":233.799,"close":234.176,"volume":0.24300000071525574},{"timestamp":1742372100000,"open":233.958,"high":234.57,"low":233.946,"close":234.361,"volume":0.2160000056028366},{"timestamp":1742372160000,"open":234.57,"high":234.779,"low":234.358,"close":234.599,"volume":0.24300000071525574},{"timestamp":1742372220000,"open":234.752,"high":234.764,"low":234.367,"close":234.599,"volume":0.1080000028014183},{"timestamp":1742372280000,"open":234.399,"high":234.599,"low":233.943,"close":234.549,"volume":0.3959999978542328},{"timestamp":1742372340000,"open":234.361,"high":234.552,"low":234.355,"close":234.355,"volume":0.07199999690055847},{"timestamp":1742372400000,"open":234.152,"high":234.599,"low":234.152,"close":234.352,"volume":0.23399999737739563},{"timestamp":1742372460000,"open":234.546,"high":234.546,"low":234.155,"close":234.399,"volume":0.2879999876022339},{"timestamp":1742372520000,"open":234.161,"high":234.376,"low":234.161,"close":234.364,"volume":0.14399999380111694},{"timestamp":1742372580000,"open":234.14,"high":234.57,"low":234.14,"close":234.199,"volume":0.2879999876022339},{"timestamp":1742372640000,"open":234.352,"high":234.379,"low":234.149,"close":234.343,"volume":0.23399999737739563},{"timestamp":1742372700000,"open":234.143,"high":234.379,"low":234.14,"close":234.173,"volume":0.27900001406669617},{"timestamp":1742372760000,"open":234.399,"high":234.399,"low":233.746,"close":233.976,"volume":0.18000000715255737},{"timestamp":1742372820000,"open":233.94,"high":233.979,"low":233.749,"close":233.961,"volume":0.08100000023841858},{"timestamp":1742372880000,"open":233.779,"high":234.37,"low":233.779,"close":234.37,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":234.161,"high":234.399,"low":234.14,"close":234.379,"volume":0.15299999713897705},{"timestamp":1742373000000,"open":234.164,"high":234.376,"low":234.143,"close":234.346,"volume":0.2160000056028366},{"timestamp":1742373060000,"open":234.176,"high":234.361,"low":234.14,"close":234.164,"volume":0.09000000357627869},{"timestamp":1742373120000,"open":234.373,"high":234.573,"low":234.14,"close":234.558,"volume":0.25200000405311584},{"timestamp":1742373180000,"open":234.379,"high":234.579,"low":234.346,"close":234.579,"volume":0.08100000023841858},{"timestamp":1742373240000,"open":234.379,"high":234.599,"low":234.34,"close":234.546,"volume":0.14399999380111694},{"timestamp":1742373300000,"open":234.364,"high":234.599,"low":234.343,"close":234.399,"volume":0.15299999713897705},{"timestamp":1742373360000,"open":234.561,"high":234.561,"low":234.343,"close":234.343,"volume":0.035999998450279236},{"timestamp":1742373420000,"open":234.561,"high":234.561,"low":234.379,"close":234.379,"volume":0.035999998450279236},{"timestamp":1742373480000,"open":234.599,"high":234.599,"low":234.599,"close":234.599,"volume":0.017999999225139618},{"timestamp":1742373540000,"open":234.373,"high":234.561,"low":234.349,"close":234.349,"volume":0.09000000357627869},{"timestamp":1742373600000,"open":234.558,"high":234.558,"low":234.558,"close":234.558,"volume":0.017999999225139618},{"timestamp":1742373660000,"open":234.364,"high":234.364,"low":234.364,"close":234.364,"volume":0.017999999225139618},{"timestamp":1742373720000,"open":234.54,"high":234.558,"low":234.34,"close":234.558,"volume":0.12600000202655792},{"timestamp":1742373780000,"open":234.364,"high":234.364,"low":234.364,"close":234.364,"volume":0.017999999225139618},{"timestamp":1742373840000,"open":234.552,"high":234.579,"low":234.343,"close":234.558,"volume":0.0989999994635582},{"timestamp":1742373900000,"open":234.399,"high":234.579,"low":234.161,"close":234.57,"volume":0.16200000047683716},{"timestamp":1742373960000,"open":234.373,"high":234.799,"low":234.373,"close":234.799,"volume":0.1979999989271164},{"timestamp":1742374020000,"open":234.573,"high":234.958,"low":234.543,"close":234.776,"volume":0.09000000357627869},{"timestamp":1742374080000,"open":234.955,"high":234.967,"low":234.752,"close":234.967,"volume":0.12600000202655792},{"timestamp":1742374200000,"open":234.764,"high":234.976,"low":234.743,"close":234.743,"volume":0.09000000357627869},{"timestamp":1742374260000,"open":234.94,"high":235.379,"low":234.749,"close":235.176,"volume":0.3149999976158142},{"timestamp":1742374320000,"open":235.34,"high":235.37,"low":235.143,"close":235.143,"volume":0.1080000028014183},{"timestamp":1742374380000,"open":234.976,"high":235.199,"low":234.752,"close":235.152,"volume":0.1979999989271164},{"timestamp":1742374440000,"open":234.946,"high":235.167,"low":234.57,"close":234.579,"volume":0.296999990940094},{"timestamp":1742374500000,"open":234.764,"high":234.799,"low":234.546,"close":234.567,"volume":0.17100000381469727},{"timestamp":1742374560000,"open":234.74,"high":234.767,"low":234.54,"close":234.74,"volume":0.16200000047683716},{"timestamp":1742374620000,"open":234.561,"high":235.149,"low":234.561,"close":234.567,"volume":0.296999990940094},{"timestamp":1742374680000,"open":234.779,"high":234.961,"low":234.74,"close":234.749,"volume":0.15299999713897705},{"timestamp":1742374740000,"open":234.961,"high":234.967,"low":234.77,"close":234.77,"volume":0.1080000028014183},{"timestamp":1742374800000,"open":234.946,"high":234.999,"low":234.746,"close":234.952,"volume":0.2070000022649765},{"timestamp":1742374860000,"open":234.749,"high":234.964,"low":234.743,"close":234.743,"volume":0.07199999690055847},{"timestamp":1742374920000,"open":234.943,"high":234.999,"low":234.743,"close":234.776,"volume":0.25200000405311584},{"timestamp":1742374980000,"open":234.599,"high":234.776,"low":234.543,"close":234.552,"volume":0.16200000047683716},{"timestamp":1742375040000,"open":234.767,"high":234.779,"low":234.349,"close":234.379,"volume":0.18000000715255737},{"timestamp":1742375100000,"open":234.576,"high":234.576,"low":234.373,"close":234.555,"volume":0.06300000101327896},{"timestamp":1742375160000,"open":234.343,"high":234.576,"low":233.964,"close":233.97,"volume":0.296999990940094},{"timestamp":1742375220000,"open":234.152,"high":234.152,"low":233.94,"close":233.94,"volume":0.035999998450279236},{"timestamp":1742375280000,"open":234.164,"high":234.176,"low":233.955,"close":234.161,"volume":0.12600000202655792},{"timestamp":1742375340000,"open":233.961,"high":234.161,"low":233.555,"close":233.555,"volume":0.3330000042915344},{"timestamp":1742375400000,"open":233.764,"high":233.767,"low":232.943,"close":233.355,"volume":0.5130000114440918},{"timestamp":1742375460000,"open":233.176,"high":233.176,"low":232.94,"close":233.14,"volume":0.16200000047683716},{"timestamp":1742375520000,"open":232.949,"high":233.179,"low":232.552,"close":232.999,"volume":0.3240000009536743},{"timestamp":1742375580000,"open":232.767,"high":232.976,"low":232.74,"close":232.976,"volume":0.07199999690055847},{"timestamp":1742375640000,"open":232.758,"high":232.976,"low":232.758,"close":232.799,"volume":0.05400000140070915},{"timestamp":1742375700000,"open":232.94,"high":233.373,"low":232.758,"close":233.373,"volume":0.22499999403953552},{"timestamp":1742375760000,"open":233.155,"high":233.376,"low":233.155,"close":233.376,"volume":0.035999998450279236},{"timestamp":1742375820000,"open":233.179,"high":233.57,"low":233.179,"close":233.358,"volume":0.09000000357627869},{"timestamp":1742375880000,"open":233.543,"high":233.579,"low":233.146,"close":233.155,"volume":0.3240000009536743},{"timestamp":1742375940000,"open":233.346,"high":233.373,"low":233.143,"close":233.143,"volume":0.1080000028014183},{"timestamp":1742376000000,"open":233.346,"high":233.561,"low":233.152,"close":233.561,"volume":0.1080000028014183},{"timestamp":1742376060000,"open":233.57,"high":233.752,"low":233.149,"close":233.561,"volume":0.3149999976158142},{"timestamp":1742376120000,"open":233.361,"high":233.773,"low":233.361,"close":233.552,"volume":0.2160000056028366},{"timestamp":1742376180000,"open":233.755,"high":233.755,"low":233.549,"close":233.752,"volume":0.05400000140070915},{"timestamp":1742376240000,"open":233.564,"high":233.758,"low":233.558,"close":233.743,"volume":0.07199999690055847},{"timestamp":1742376300000,"open":233.543,"high":233.746,"low":233.358,"close":233.358,"volume":0.1979999989271164},{"timestamp":1742376360000,"open":233.599,"high":233.599,"low":233.34,"close":233.34,"volume":0.11699999868869781},{"timestamp":1742376420000,"open":233.573,"high":233.755,"low":233.573,"close":233.755,"volume":0.035999998450279236},{"timestamp":1742376480000,"open":233.543,"high":233.779,"low":233.543,"close":233.779,"volume":0.14399999380111694},{"timestamp":1742376540000,"open":233.558,"high":233.773,"low":233.558,"close":233.773,"volume":0.12600000202655792},{"timestamp":1742376600000,"open":233.567,"high":233.778,"low":233.543,"close":233.755,"volume":0.22499999403953552},{"timestamp":1742376660000,"open":233.543,"high":233.799,"low":233.543,"close":233.549,"volume":0.05400000140070915},{"timestamp":1742376720000,"open":233.779,"high":233.779,"low":233.546,"close":233.758,"volume":0.16200000047683716},{"timestamp":1742376780000,"open":233.573,"high":233.779,"low":233.573,"close":233.749,"volume":0.05400000140070915},{"timestamp":1742376840000,"open":233.561,"high":233.761,"low":233.558,"close":233.558,"volume":0.12600000202655792},{"timestamp":1742376900000,"open":233.758,"high":233.758,"low":233.57,"close":233.57,"volume":0.035999998450279236},{"timestamp":1742376960000,"open":233.773,"high":233.976,"low":233.558,"close":233.964,"volume":0.11699999868869781},{"timestamp":1742377020000,"open":233.74,"high":233.74,"low":233.34,"close":233.379,"volume":0.09000000357627869},{"timestamp":1742377080000,"open":233.564,"high":233.749,"low":233.343,"close":233.749,"volume":0.09000000357627869},{"timestamp":1742377140000,"open":233.579,"high":233.764,"low":233.573,"close":233.573,"volume":0.05400000140070915},{"timestamp":1742377200000,"open":233.74,"high":233.799,"low":233.549,"close":233.579,"volume":0.1080000028014183},{"timestamp":1742377260000,"open":233.74,"high":233.758,"low":233.558,"close":233.579,"volume":0.1080000028014183},{"timestamp":1742377320000,"open":233.773,"high":233.773,"low":233.561,"close":233.773,"volume":0.09000000357627869},{"timestamp":1742377380000,"open":233.564,"high":233.761,"low":233.549,"close":233.567,"volume":0.09000000357627869},{"timestamp":1742377440000,"open":233.779,"high":233.94,"low":233.54,"close":233.94,"volume":0.1080000028014183},{"timestamp":1742377500000,"open":233.799,"high":233.97,"low":233.752,"close":233.767,"volume":0.13500000536441803},{"timestamp":1742377560000,"open":233.946,"high":233.979,"low":233.743,"close":233.97,"volume":0.12600000202655792},{"timestamp":1742377620000,"open":233.74,"high":233.999,"low":233.74,"close":233.761,"volume":0.15299999713897705},{"timestamp":1742377680000,"open":233.973,"high":233.973,"low":233.77,"close":233.77,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":233.961,"high":233.976,"low":233.758,"close":233.976,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":233.761,"high":233.999,"low":233.74,"close":233.77,"volume":0.26100000739097595},{"timestamp":1742377860000,"open":233.943,"high":233.97,"low":233.767,"close":233.767,"volume":0.08100000023841858},{"timestamp":1742377920000,"open":233.961,"high":233.961,"low":233.749,"close":233.749,"volume":0.07199999690055847},{"timestamp":1742377980000,"open":233.999,"high":233.999,"low":233.758,"close":233.758,"volume":0.0989999994635582},{"timestamp":1742378040000,"open":233.958,"high":233.97,"low":233.764,"close":233.97,"volume":0.09000000357627869},{"timestamp":1742378100000,"open":233.799,"high":233.999,"low":233.74,"close":233.776,"volume":0.17100000381469727},{"timestamp":1742378160000,"open":233.555,"high":233.764,"low":233.549,"close":233.549,"volume":0.05400000140070915},{"timestamp":1742378220000,"open":233.74,"high":233.749,"low":233.543,"close":233.552,"volume":0.1080000028014183},{"timestamp":1742378280000,"open":233.74,"high":233.74,"low":233.358,"close":233.543,"volume":0.11699999868869781},{"timestamp":1742378340000,"open":233.349,"high":233.561,"low":233.349,"close":233.561,"volume":0.11699999868869781},{"timestamp":1742378400000,"open":233.379,"high":233.74,"low":233.379,"close":233.543,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":233.558,"high":233.599,"low":233.349,"close":233.349,"volume":0.1080000028014183},{"timestamp":1742378520000,"open":233.555,"high":233.776,"low":233.37,"close":233.74,"volume":0.27000001072883606},{"timestamp":1742378580000,"open":233.576,"high":233.761,"low":233.573,"close":233.599,"volume":0.0989999994635582},{"timestamp":1742378640000,"open":233.758,"high":233.758,"low":233.758,"close":233.758,"volume":0.017999999225139618},{"timestamp":1742378700000,"open":233.567,"high":233.961,"low":233.54,"close":233.561,"volume":0.3240000009536743},{"timestamp":1742378760000,"open":233.755,"high":233.761,"low":233.558,"close":233.761,"volume":0.05400000140070915},{"timestamp":1742378820000,"open":233.567,"high":233.799,"low":233.549,"close":233.799,"volume":0.09000000357627869},{"timestamp":1742378880000,"open":233.94,"high":233.979,"low":233.752,"close":233.979,"volume":0.0989999994635582},{"timestamp":1742378940000,"open":233.799,"high":233.999,"low":233.746,"close":233.749,"volume":0.12600000202655792},{"timestamp":1742379000000,"open":233.952,"high":233.976,"low":233.743,"close":233.776,"volume":0.15299999713897705},{"timestamp":1742379060000,"open":233.967,"high":233.967,"low":233.555,"close":233.555,"volume":0.05400000140070915},{"timestamp":1742379120000,"open":233.799,"high":233.799,"low":233.543,"close":233.549,"volume":0.09000000357627869},{"timestamp":1742379180000,"open":233.773,"high":233.776,"low":233.576,"close":233.776,"volume":0.05400000140070915},{"timestamp":1742379240000,"open":233.567,"high":233.799,"low":233.546,"close":233.799,"volume":0.12600000202655792},{"timestamp":1742379300000,"open":233.579,"high":233.799,"low":233.543,"close":233.543,"volume":0.09000000357627869},{"timestamp":1742379360000,"open":233.746,"high":233.799,"low":233.54,"close":233.749,"volume":0.16200000047683716},{"timestamp":1742379420000,"open":233.57,"high":233.776,"low":233.57,"close":233.776,"volume":0.035999998450279236},{"timestamp":1742379480000,"open":233.943,"high":234.17,"low":233.74,"close":233.976,"volume":0.12600000202655792},{"timestamp":1742379540000,"open":234.17,"high":234.176,"low":233.94,"close":234.176,"volume":0.23399999737739563},{"timestamp":1742379600000,"open":233.943,"high":234.364,"low":233.943,"close":234.364,"volume":0.05400000140070915},{"timestamp":1742379660000,"open":234.176,"high":234.376,"low":234.146,"close":234.146,"volume":0.06300000101327896},{"timestamp":1742379720000,"open":234.379,"high":234.379,"low":234.161,"close":234.161,"volume":0.035999998450279236},{"timestamp":1742379780000,"open":234.364,"high":234.37,"low":233.74,"close":233.758,"volume":0.3240000009536743},{"timestamp":1742379840000,"open":233.979,"high":233.979,"low":233.767,"close":233.767,"volume":0.035999998450279236},{"timestamp":1742379900000,"open":233.979,"high":233.979,"low":233.567,"close":233.573,"volume":0.12600000202655792},{"timestamp":1742379960000,"open":233.755,"high":233.755,"low":233.54,"close":233.74,"volume":0.06300000101327896},{"timestamp":1742380020000,"open":233.746,"high":233.761,"low":233.555,"close":233.555,"volume":0.06300000101327896},{"timestamp":1742380080000,"open":233.779,"high":233.779,"low":233.549,"close":233.776,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":233.773,"high":233.979,"low":233.743,"close":233.973,"volume":0.25200000405311584},{"timestamp":1742380200000,"open":233.767,"high":233.976,"low":233.749,"close":233.976,"volume":0.2160000056028366},{"timestamp":1742380260000,"open":233.767,"high":233.967,"low":233.761,"close":233.943,"volume":0.1080000028014183},{"timestamp":1742380320000,"open":233.773,"high":233.964,"low":233.773,"close":233.779,"volume":0.05400000140070915},{"timestamp":1742380380000,"open":233.973,"high":233.976,"low":233.743,"close":233.743,"volume":0.11699999868869781},{"timestamp":1742380440000,"open":233.955,"high":233.973,"low":233.74,"close":233.973,"volume":0.12600000202655792},{"timestamp":1742380500000,"open":233.764,"high":233.961,"low":233.758,"close":233.776,"volume":0.09000000357627869},{"timestamp":1742380560000,"open":233.949,"high":233.949,"low":233.764,"close":233.764,"volume":0.035999998450279236},{"timestamp":1742380620000,"open":233.979,"high":233.999,"low":233.74,"close":233.967,"volume":0.22499999403953552},{"timestamp":1742380740000,"open":233.779,"high":233.943,"low":233.779,"close":233.799,"volume":0.05400000140070915},{"timestamp":1742380800000,"open":233.999,"high":233.999,"low":233.999,"close":233.999,"volume":0.017999999225139618},{"timestamp":1742380860000,"open":233.77,"high":233.952,"low":233.77,"close":233.952,"volume":0.035999998450279236},{"timestamp":1742380920000,"open":233.77,"high":233.979,"low":233.755,"close":233.979,"volume":0.12600000202655792},{"timestamp":1742380980000,"open":233.743,"high":233.999,"low":233.74,"close":233.74,"volume":0.1889999955892563},{"timestamp":1742381040000,"open":233.964,"high":233.964,"low":233.746,"close":233.746,"volume":0.14399999380111694},{"timestamp":1742381100000,"open":233.946,"high":233.958,"low":233.74,"close":233.776,"volume":0.14399999380111694},{"timestamp":1742381160000,"open":233.949,"high":233.949,"low":233.767,"close":233.767,"volume":0.07199999690055847},{"timestamp":1742381220000,"open":233.967,"high":233.976,"low":233.749,"close":233.964,"volume":0.12600000202655792},{"timestamp":1742381280000,"open":233.755,"high":233.976,"low":233.755,"close":233.976,"volume":0.07199999690055847},{"timestamp":1742381340000,"open":233.752,"high":233.979,"low":233.752,"close":233.979,"volume":0.07199999690055847},{"timestamp":1742381400000,"open":233.755,"high":233.799,"low":233.364,"close":233.364,"volume":0.18000000715255737},{"timestamp":1742381520000,"open":233.599,"high":233.599,"low":233.34,"close":233.549,"volume":0.12600000202655792},{"timestamp":1742381580000,"open":233.376,"high":233.561,"low":233.17,"close":233.364,"volume":0.12600000202655792},{"timestamp":1742381640000,"open":233.152,"high":233.199,"low":232.561,"close":232.599,"volume":0.4410000145435333},{"timestamp":1742381700000,"open":232.77,"high":232.77,"low":231.964,"close":232.199,"volume":0.3059999942779541},{"timestamp":1742381760000,"open":231.999,"high":232.555,"low":231.967,"close":232.155,"volume":0.3779999911785126},{"timestamp":1742381820000,"open":231.958,"high":232.399,"low":231.755,"close":232.179,"volume":0.1889999955892563},{"timestamp":1742381880000,"open":232.346,"high":232.399,"low":232.143,"close":232.152,"volume":0.11699999868869781},{"timestamp":1742381940000,"open":232.361,"high":232.399,"low":232.149,"close":232.179,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":232.364,"high":232.379,"low":232.14,"close":232.376,"volume":0.0989999994635582},{"timestamp":1742382060000,"open":232.199,"high":232.379,"low":231.946,"close":232.179,"volume":0.16200000047683716},{"timestamp":1742382120000,"open":231.964,"high":232.155,"low":231.964,"close":232.155,"volume":0.035999998450279236},{"timestamp":1742382180000,"open":231.958,"high":232.158,"low":231.749,"close":231.767,"volume":0.25200000405311584},{"timestamp":1742382240000,"open":231.967,"high":231.967,"low":231.749,"close":231.946,"volume":0.09000000357627869},{"timestamp":1742382300000,"open":231.764,"high":231.767,"low":231.349,"close":231.549,"volume":0.12600000202655792},{"timestamp":1742382360000,"open":231.399,"high":231.599,"low":231.34,"close":231.355,"volume":0.14399999380111694},{"timestamp":1742382420000,"open":231.564,"high":231.564,"low":231.564,"close":231.564,"volume":0.017999999225139618},{"timestamp":1742382480000,"open":231.379,"high":231.561,"low":231.364,"close":231.364,"volume":0.05400000140070915},{"timestamp":1742382540000,"open":231.54,"high":231.543,"low":231.34,"close":231.543,"volume":0.05400000140070915},{"timestamp":1742382600000,"open":231.361,"high":231.799,"low":231.346,"close":231.346,"volume":0.23399999737739563},{"timestamp":1742382660000,"open":231.561,"high":231.561,"low":231.355,"close":231.552,"volume":0.12600000202655792},{"timestamp":1742382720000,"open":231.379,"high":231.567,"low":231.349,"close":231.352,"volume":0.09000000357627869},{"timestamp":1742382780000,"open":231.567,"high":231.576,"low":231.361,"close":231.367,"volume":0.18000000715255737},{"timestamp":1742382840000,"open":231.552,"high":231.561,"low":231.361,"close":231.561,"volume":0.1080000028014183},{"timestamp":1742382900000,"open":231.361,"high":232.355,"low":231.358,"close":232.161,"volume":0.4410000145435333},{"timestamp":1742382960000,"open":232.346,"high":232.37,"low":231.752,"close":232.14,"volume":0.4950000047683716},{"timestamp":1742383020000,"open":231.967,"high":232.399,"low":231.967,"close":232.399,"volume":0.2879999876022339},{"timestamp":1742383080000,"open":232.158,"high":232.564,"low":232.14,"close":232.14,"volume":0.4320000112056732},{"timestamp":1742383140000,"open":232.37,"high":232.373,"low":232.155,"close":232.155,"volume":0.04500000178813934},{"timestamp":1742383200000,"open":232.376,"high":232.376,"low":232.17,"close":232.17,"volume":0.07199999690055847},{"timestamp":1742383260000,"open":232.567,"high":232.599,"low":232.343,"close":232.376,"volume":0.1080000028014183},{"timestamp":1742383320000,"open":232.564,"high":232.579,"low":232.14,"close":232.343,"volume":0.414000004529953},{"timestamp":1742383380000,"open":232.167,"high":232.579,"low":232.14,"close":232.158,"volume":0.414000004529953},{"timestamp":1742383440000,"open":232.361,"high":232.399,"low":232.143,"close":232.167,"volume":0.17100000381469727},{"timestamp":1742383500000,"open":232.343,"high":232.373,"low":232.152,"close":232.155,"volume":0.07199999690055847},{"timestamp":1742383560000,"open":232.376,"high":232.376,"low":232.146,"close":232.146,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":232.352,"high":232.579,"low":232.179,"close":232.573,"volume":0.16200000047683716},{"timestamp":1742383680000,"open":232.361,"high":232.561,"low":232.361,"close":232.561,"volume":0.11699999868869781},{"timestamp":1742383740000,"open":232.367,"high":232.599,"low":232.352,"close":232.352,"volume":0.09000000357627869},{"timestamp":1742383800000,"open":232.576,"high":232.599,"low":232.34,"close":232.34,"volume":0.16200000047683716},{"timestamp":1742383860000,"open":232.576,"high":232.576,"low":232.576,"close":232.576,"volume":0.017999999225139618},{"timestamp":1742383920000,"open":232.373,"high":232.773,"low":232.343,"close":232.576,"volume":0.2070000022649765},{"timestamp":1742383980000,"open":232.74,"high":232.758,"low":232.576,"close":232.758,"volume":0.05400000140070915},{"timestamp":1742384040000,"open":232.546,"high":232.767,"low":232.54,"close":232.54,"volume":0.09000000357627869},{"timestamp":1742384100000,"open":232.746,"high":232.746,"low":232.552,"close":232.552,"volume":0.05400000140070915},{"timestamp":1742384160000,"open":232.355,"high":232.779,"low":232.355,"close":232.779,"volume":0.04500000178813934},{"timestamp":1742384220000,"open":232.552,"high":232.743,"low":232.14,"close":232.379,"volume":0.3059999942779541},{"timestamp":1742384280000,"open":232.158,"high":232.743,"low":232.158,"close":232.373,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":232.549,"high":232.576,"low":232.152,"close":232.364,"volume":0.3059999942779541},{"timestamp":1742384400000,"open":232.199,"high":232.576,"low":231.946,"close":232.364,"volume":0.3059999942779541},{"timestamp":1742384460000,"open":232.599,"high":232.599,"low":232.599,"close":232.599,"volume":0.017999999225139618},{"timestamp":1742384520000,"open":232.576,"high":232.767,"low":232.355,"close":232.567,"volume":0.22499999403953552},{"timestamp":1742384580000,"open":232.77,"high":232.77,"low":232.552,"close":232.579,"volume":0.07199999690055847},{"timestamp":1742384640000,"open":232.77,"high":232.77,"low":232.576,"close":232.749,"volume":0.05400000140070915},{"timestamp":1742384700000,"open":232.555,"high":232.758,"low":232.552,"close":232.552,"volume":0.05400000140070915},{"timestamp":1742384760000,"open":232.74,"high":232.755,"low":232.561,"close":232.746,"volume":0.0989999994635582},{"timestamp":1742384820000,"open":232.54,"high":232.764,"low":232.54,"close":232.54,"volume":0.05400000140070915},{"timestamp":1742384880000,"open":232.758,"high":232.758,"low":232.54,"close":232.749,"volume":0.09000000357627869},{"timestamp":1742384940000,"open":232.57,"high":232.779,"low":232.54,"close":232.755,"volume":0.1889999955892563},{"timestamp":1742385000000,"open":232.576,"high":232.761,"low":232.567,"close":232.57,"volume":0.12600000202655792},{"timestamp":1742385060000,"open":232.799,"high":232.799,"low":232.54,"close":232.579,"volume":0.25200000405311584},{"timestamp":1742385120000,"open":232.767,"high":232.776,"low":232.546,"close":232.573,"volume":0.296999990940094},{"timestamp":1742385180000,"open":232.773,"high":233.379,"low":232.549,"close":232.755,"volume":0.3779999911785126},{"timestamp":1742385240000,"open":232.961,"high":233.399,"low":232.961,"close":233.146,"volume":0.09000000357627869},{"timestamp":1742385300000,"open":233.355,"high":233.558,"low":233.343,"close":233.54,"volume":0.18000000715255737},{"timestamp":1742385360000,"open":233.379,"high":233.599,"low":233.346,"close":233.346,"volume":0.3869999945163727},{"timestamp":1742385420000,"open":233.57,"high":233.57,"low":233.161,"close":233.199,"volume":0.2070000022649765},{"timestamp":1742385480000,"open":232.961,"high":233.199,"low":232.94,"close":233.199,"volume":0.1080000028014183},{"timestamp":1742385540000,"open":232.961,"high":233.176,"low":232.94,"close":233.158,"volume":0.18000000715255737},{"timestamp":1742385600000,"open":232.946,"high":233.179,"low":232.946,"close":233.176,"volume":0.1080000028014183},{"timestamp":1742385660000,"open":232.94,"high":233.152,"low":232.94,"close":232.97,"volume":0.05400000140070915},{"timestamp":1742385720000,"open":233.343,"high":233.376,"low":233.14,"close":233.199,"volume":0.1889999955892563},{"timestamp":1742385780000,"open":233.376,"high":233.376,"low":233.143,"close":233.143,"volume":0.035999998450279236},{"timestamp":1742385840000,"open":233.373,"high":233.373,"low":232.752,"close":232.755,"volume":0.3059999942779541},{"timestamp":1742385900000,"open":232.952,"high":233.367,"low":232.773,"close":233.367,"volume":0.12600000202655792},{"timestamp":1742385960000,"open":233.361,"high":233.364,"low":232.752,"close":232.761,"volume":0.1979999989271164},{"timestamp":1742386020000,"open":232.999,"high":232.999,"low":232.755,"close":232.979,"volume":0.12600000202655792},{"timestamp":1742386080000,"open":232.749,"high":232.943,"low":232.749,"close":232.943,"volume":0.035999998450279236},{"timestamp":1742386200000,"open":232.767,"high":233.158,"low":232.767,"close":232.999,"volume":0.1080000028014183},{"timestamp":1742386260000,"open":233.152,"high":233.158,"low":232.946,"close":233.14,"volume":0.09000000357627869},{"timestamp":1742386320000,"open":232.949,"high":233.176,"low":232.949,"close":233.176,"volume":0.035999998450279236},{"timestamp":1742386380000,"open":232.964,"high":233.161,"low":232.964,"close":233.152,"volume":0.07199999690055847},{"timestamp":1742386440000,"open":233.14,"high":233.158,"low":232.764,"close":232.946,"volume":0.1889999955892563},{"timestamp":1742386500000,"open":232.743,"high":233.199,"low":232.743,"close":232.964,"volume":0.2070000022649765},{"timestamp":1742386560000,"open":233.173,"high":233.173,"low":232.961,"close":233.158,"volume":0.05400000140070915},{"timestamp":1742386680000,"open":233.161,"high":233.176,"low":232.946,"close":232.946,"volume":0.06300000101327896},{"timestamp":1742386740000,"open":233.199,"high":233.199,"low":232.999,"close":232.999,"volume":0.035999998450279236},{"timestamp":1742386860000,"open":233.146,"high":233.34,"low":232.943,"close":233.143,"volume":0.2879999876022339},{"timestamp":1742386920000,"open":232.949,"high":233.399,"low":232.94,"close":232.94,"volume":0.2879999876022339},{"timestamp":1742386980000,"open":233.14,"high":233.399,"low":232.958,"close":233.352,"volume":0.23399999737739563},{"timestamp":1742387040000,"open":233.17,"high":233.176,"low":232.958,"close":232.979,"volume":0.14399999380111694},{"timestamp":1742387100000,"open":233.179,"high":233.179,"low":232.952,"close":232.952,"volume":0.035999998450279236},{"timestamp":1742387160000,"open":233.152,"high":233.167,"low":232.958,"close":232.958,"volume":0.08100000023841858},{"timestamp":1742387280000,"open":233.179,"high":233.179,"low":232.964,"close":232.964,"volume":0.035999998450279236},{"timestamp":1742387340000,"open":233.167,"high":233.167,"low":232.999,"close":232.999,"volume":0.035999998450279236},{"timestamp":1742387400000,"open":233.176,"high":233.176,"low":232.949,"close":232.964,"volume":0.2160000056028366},{"timestamp":1742387460000,"open":233.149,"high":233.17,"low":233.149,"close":233.17,"volume":0.027000000700354576},{"timestamp":1742387520000,"open":232.979,"high":233.199,"low":232.752,"close":232.799,"volume":0.23399999737739563},{"timestamp":1742387580000,"open":232.999,"high":232.999,"low":232.743,"close":232.743,"volume":0.1080000028014183},{"timestamp":1742387640000,"open":232.97,"high":232.97,"low":232.764,"close":232.764,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":232.94,"high":233.179,"low":232.94,"close":232.952,"volume":0.25200000405311584},{"timestamp":1742387760000,"open":233.158,"high":233.158,"low":232.961,"close":232.961,"volume":0.035999998450279236},{"timestamp":1742387820000,"open":233.152,"high":233.176,"low":232.943,"close":233.161,"volume":0.06300000101327896},{"timestamp":1742387880000,"open":232.943,"high":233.14,"low":232.943,"close":232.976,"volume":0.05400000140070915},{"timestamp":1742387940000,"open":233.176,"high":233.176,"low":232.743,"close":232.961,"volume":0.12600000202655792},{"timestamp":1742388000000,"open":232.752,"high":232.752,"low":232.752,"close":232.752,"volume":0.017999999225139618},{"timestamp":1742388060000,"open":232.94,"high":233.199,"low":232.758,"close":232.973,"volume":0.18000000715255737},{"timestamp":1742388180000,"open":233.17,"high":233.355,"low":233.143,"close":233.343,"volume":0.09000000357627869},{"timestamp":1742388240000,"open":233.14,"high":233.367,"low":232.94,"close":233.155,"volume":0.14399999380111694},{"timestamp":1742388300000,"open":233.152,"high":233.176,"low":232.955,"close":232.955,"volume":0.07199999690055847},{"timestamp":1742388360000,"open":233.17,"high":233.358,"low":232.94,"close":232.97,"volume":0.14399999380111694},{"timestamp":1742388420000,"open":233.146,"high":233.146,"low":232.946,"close":232.946,"volume":0.035999998450279236},{"timestamp":1742388480000,"open":233.143,"high":233.143,"low":233.143,"close":233.143,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":232.949,"high":233.199,"low":232.761,"close":232.961,"volume":0.23399999737739563},{"timestamp":1742388600000,"open":233.176,"high":233.176,"low":232.94,"close":232.958,"volume":0.18000000715255737},{"timestamp":1742388660000,"open":233.167,"high":233.573,"low":232.952,"close":233.358,"volume":0.12600000202655792},{"timestamp":1742388720000,"open":233.564,"high":233.57,"low":233.34,"close":233.558,"volume":0.14399999380111694},{"timestamp":1742388780000,"open":233.37,"high":233.567,"low":233.34,"close":233.34,"volume":0.05400000140070915},{"timestamp":1742388840000,"open":233.599,"high":233.599,"low":233.37,"close":233.37,"volume":0.035999998450279236},{"timestamp":1742388960000,"open":233.599,"high":233.979,"low":233.543,"close":233.764,"volume":0.2160000056028366},{"timestamp":1742389020000,"open":233.999,"high":233.999,"low":233.746,"close":233.746,"volume":0.1979999989271164},{"timestamp":1742389080000,"open":233.979,"high":233.979,"low":233.573,"close":233.767,"volume":0.16200000047683716},{"timestamp":1742389140000,"open":233.979,"high":233.999,"low":233.743,"close":233.767,"volume":0.26100000739097595},{"timestamp":1742389200000,"open":233.967,"high":233.999,"low":233.746,"close":233.999,"volume":0.26100000739097595},{"timestamp":1742389260000,"open":233.758,"high":233.976,"low":233.743,"close":233.973,"volume":0.12600000202655792},{"timestamp":1742389320000,"open":233.773,"high":233.979,"low":233.74,"close":233.74,"volume":0.16200000047683716},{"timestamp":1742389380000,"open":233.952,"high":233.979,"low":233.77,"close":233.776,"volume":0.08100000023841858},{"timestamp":1742389440000,"open":233.946,"high":233.964,"low":233.599,"close":233.746,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":233.976,"high":233.976,"low":233.746,"close":233.964,"volume":0.05400000140070915},{"timestamp":1742389560000,"open":233.755,"high":233.97,"low":233.755,"close":233.97,"volume":0.07199999690055847},{"timestamp":1742389620000,"open":233.767,"high":234.152,"low":233.767,"close":234.14,"volume":0.12600000202655792},{"timestamp":1742389680000,"open":233.999,"high":234.158,"low":233.943,"close":233.999,"volume":0.09000000357627869},{"timestamp":1742389740000,"open":234.161,"high":234.17,"low":233.952,"close":234.158,"volume":0.27900001406669617},{"timestamp":1742389800000,"open":233.961,"high":234.367,"low":233.749,"close":234.161,"volume":0.296999990940094},{"timestamp":1742389860000,"open":234.37,"high":234.37,"low":234.14,"close":234.173,"volume":0.18000000715255737},{"timestamp":1742389920000,"open":234.376,"high":234.376,"low":233.94,"close":233.946,"volume":0.14399999380111694},{"timestamp":1742389980000,"open":234.173,"high":234.176,"low":233.94,"close":233.979,"volume":0.15299999713897705},{"timestamp":1742390040000,"open":234.146,"high":234.176,"low":233.94,"close":233.961,"volume":0.14399999380111694},{"timestamp":1742390100000,"open":234.149,"high":234.179,"low":233.94,"close":233.949,"volume":0.16200000047683716},{"timestamp":1742390160000,"open":234.146,"high":234.199,"low":233.952,"close":234.199,"volume":0.05400000140070915},{"timestamp":1742390220000,"open":233.952,"high":234.173,"low":233.946,"close":234.146,"volume":0.17100000381469727},{"timestamp":1742390280000,"open":233.961,"high":234.17,"low":233.94,"close":234.167,"volume":0.1080000028014183},{"timestamp":1742390340000,"open":234.179,"high":234.352,"low":233.943,"close":233.943,"volume":0.17100000381469727},{"timestamp":1742390400000,"open":234.152,"high":234.173,"low":233.979,"close":234.173,"volume":0.05400000140070915},{"timestamp":1742390460000,"open":234.361,"high":234.579,"low":234.349,"close":234.349,"volume":0.13500000536441803},{"timestamp":1742390520000,"open":234.599,"high":234.599,"low":234.343,"close":234.343,"volume":0.1080000028014183},{"timestamp":1742390580000,"open":234.546,"high":234.579,"low":234.149,"close":234.149,"volume":0.12600000202655792},{"timestamp":1742390640000,"open":234.373,"high":234.373,"low":234.146,"close":234.164,"volume":0.11699999868869781},{"timestamp":1742390700000,"open":234.343,"high":234.373,"low":234.14,"close":234.155,"volume":0.1080000028014183},{"timestamp":1742390760000,"open":234.373,"high":234.573,"low":234.155,"close":234.164,"volume":0.3240000009536743},{"timestamp":1742390820000,"open":234.343,"high":234.399,"low":234.149,"close":234.376,"volume":0.3059999942779541},{"timestamp":1742390880000,"open":234.167,"high":234.364,"low":234.164,"close":234.173,"volume":0.12600000202655792},{"timestamp":1742390940000,"open":234.361,"high":234.364,"low":234.179,"close":234.179,"volume":0.1080000028014183},{"timestamp":1742391000000,"open":234.399,"high":234.399,"low":234.164,"close":234.34,"volume":0.12600000202655792},{"timestamp":1742391060000,"open":234.155,"high":234.379,"low":233.77,"close":233.949,"volume":0.45899999141693115},{"timestamp":1742391120000,"open":234.199,"high":234.576,"low":233.943,"close":234.573,"volume":0.5040000081062317},{"timestamp":1742391180000,"open":234.376,"high":234.599,"low":234.343,"close":234.564,"volume":0.1080000028014183},{"timestamp":1742391240000,"open":234.74,"high":234.779,"low":234.346,"close":234.599,"volume":0.3059999942779541},{"timestamp":1742391300000,"open":234.373,"high":234.599,"low":234.34,"close":234.361,"volume":0.17100000381469727},{"timestamp":1742391360000,"open":234.567,"high":234.599,"low":233.94,"close":233.943,"volume":0.2879999876022339},{"timestamp":1742391420000,"open":234.152,"high":234.179,"low":233.949,"close":233.949,"volume":0.1080000028014183},{"timestamp":1742391480000,"open":234.146,"high":234.17,"low":233.764,"close":233.773,"volume":0.1979999989271164},{"timestamp":1742391540000,"open":233.952,"high":233.952,"low":233.952,"close":233.952,"volume":0.017999999225139618},{"timestamp":1742391600000,"open":233.764,"high":233.979,"low":233.743,"close":233.952,"volume":0.1080000028014183},{"timestamp":1742391660000,"open":233.755,"high":233.976,"low":233.549,"close":233.567,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":233.746,"high":233.799,"low":233.546,"close":233.555,"volume":0.34200000762939453},{"timestamp":1742391780000,"open":233.799,"high":233.799,"low":233.561,"close":233.752,"volume":0.14399999380111694},{"timestamp":1742391840000,"open":233.543,"high":233.77,"low":233.543,"close":233.749,"volume":0.07199999690055847},{"timestamp":1742391900000,"open":233.579,"high":233.77,"low":233.349,"close":233.373,"volume":0.2879999876022339},{"timestamp":1742391960000,"open":233.546,"high":233.579,"low":233.167,"close":233.579,"volume":0.1889999955892563},{"timestamp":1742392020000,"open":233.355,"high":233.57,"low":233.346,"close":233.57,"volume":0.22499999403953552},{"timestamp":1742392080000,"open":233.373,"high":233.373,"low":232.952,"close":232.952,"volume":0.22499999403953552},{"timestamp":1742392140000,"open":233.146,"high":233.149,"low":232.74,"close":232.955,"volume":0.12600000202655792},{"timestamp":1742392200000,"open":232.952,"high":232.961,"low":232.746,"close":232.77,"volume":0.0989999994635582},{"timestamp":1742392260000,"open":232.976,"high":232.976,"low":232.77,"close":232.77,"volume":0.035999998450279236},{"timestamp":1742392320000,"open":232.946,"high":232.949,"low":232.761,"close":232.949,"volume":0.06300000101327896},{"timestamp":1742392380000,"open":232.779,"high":233.179,"low":232.746,"close":233.146,"volume":0.12600000202655792},{"timestamp":1742392440000,"open":232.94,"high":233.167,"low":232.94,"close":233.158,"volume":0.24300000071525574},{"timestamp":1742392500000,"open":232.999,"high":233.173,"low":232.961,"close":232.97,"volume":0.13500000536441803},{"timestamp":1742392560000,"open":233.146,"high":233.176,"low":232.97,"close":232.97,"volume":0.07199999690055847},{"timestamp":1742392620000,"open":233.164,"high":233.164,"low":232.973,"close":232.973,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":233.14,"high":233.167,"low":232.764,"close":232.779,"volume":0.1979999989271164},{"timestamp":1742392740000,"open":232.94,"high":232.979,"low":232.746,"close":232.767,"volume":0.14399999380111694},{"timestamp":1742392800000,"open":232.97,"high":232.97,"low":232.77,"close":232.776,"volume":0.1889999955892563},{"timestamp":1742392860000,"open":232.964,"high":233.179,"low":232.943,"close":233.155,"volume":0.25200000405311584},{"timestamp":1742392920000,"open":232.946,"high":233.176,"low":232.946,"close":233.155,"volume":0.22499999403953552},{"timestamp":1742392980000,"open":232.949,"high":233.199,"low":232.949,"close":233.158,"volume":0.14399999380111694},{"timestamp":1742393040000,"open":232.955,"high":233.176,"low":232.94,"close":233.143,"volume":0.14399999380111694},{"timestamp":1742393100000,"open":233.346,"high":233.379,"low":233.158,"close":233.379,"volume":0.16200000047683716},{"timestamp":1742393160000,"open":233.358,"high":233.564,"low":233.173,"close":233.373,"volume":0.12600000202655792},{"timestamp":1742393220000,"open":233.573,"high":233.599,"low":233.346,"close":233.367,"volume":0.2070000022649765},{"timestamp":1742393280000,"open":233.561,"high":233.579,"low":233.355,"close":233.573,"volume":0.1979999989271164},{"timestamp":1742393340000,"open":233.367,"high":233.576,"low":233.34,"close":233.34,"volume":0.12600000202655792},{"timestamp":1742393400000,"open":233.576,"high":233.599,"low":233.352,"close":233.355,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":233.561,"high":233.576,"low":233.34,"close":233.576,"volume":0.17100000381469727},{"timestamp":1742393520000,"open":233.399,"high":233.576,"low":233.34,"close":233.34,"volume":0.16200000047683716},{"timestamp":1742393580000,"open":233.564,"high":233.564,"low":233.367,"close":233.549,"volume":0.05400000140070915},{"timestamp":1742393640000,"open":233.349,"high":233.558,"low":233.349,"close":233.558,"volume":0.035999998450279236},{"timestamp":1742393700000,"open":233.352,"high":233.57,"low":233.343,"close":233.343,"volume":0.09000000357627869},{"timestamp":1742393760000,"open":233.561,"high":233.561,"low":233.358,"close":233.373,"volume":0.15299999713897705},{"timestamp":1742393820000,"open":233.567,"high":233.764,"low":233.34,"close":233.764,"volume":0.09000000357627869},{"timestamp":1742393880000,"open":233.567,"high":233.74,"low":233.343,"close":233.552,"volume":0.36000001430511475},{"timestamp":1742393940000,"open":233.767,"high":233.767,"low":233.543,"close":233.758,"volume":0.09000000357627869},{"timestamp":1742394000000,"open":233.555,"high":233.779,"low":233.54,"close":233.746,"volume":0.15299999713897705},{"timestamp":1742394060000,"open":233.546,"high":233.779,"low":233.546,"close":233.546,"volume":0.13500000536441803},{"timestamp":1742394120000,"open":233.749,"high":233.761,"low":233.558,"close":233.74,"volume":0.09000000357627869},{"timestamp":1742394180000,"open":233.555,"high":233.758,"low":233.555,"close":233.74,"volume":0.1080000028014183},{"timestamp":1742394240000,"open":233.543,"high":233.764,"low":233.543,"close":233.564,"volume":0.0989999994635582},{"timestamp":1742394300000,"open":233.77,"high":233.779,"low":233.546,"close":233.552,"volume":0.14399999380111694},{"timestamp":1742394360000,"open":233.779,"high":233.779,"low":233.546,"close":233.546,"volume":0.035999998450279236},{"timestamp":1742394420000,"open":233.799,"high":233.799,"low":233.567,"close":233.567,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":233.776,"high":233.799,"low":233.155,"close":233.373,"volume":0.25200000405311584},{"timestamp":1742394540000,"open":233.558,"high":233.573,"low":233.352,"close":233.364,"volume":0.07199999690055847},{"timestamp":1742394600000,"open":233.552,"high":233.776,"low":233.343,"close":233.776,"volume":0.3149999976158142},{"timestamp":1742394660000,"open":233.758,"high":233.976,"low":233.543,"close":233.752,"volume":0.4410000145435333},{"timestamp":1742394720000,"open":233.564,"high":233.799,"low":233.555,"close":233.767,"volume":0.26100000739097595},{"timestamp":1742394780000,"open":233.567,"high":233.779,"low":233.543,"close":233.558,"volume":0.18000000715255737},{"timestamp":1742394840000,"open":233.74,"high":233.779,"low":233.561,"close":233.758,"volume":0.12600000202655792},{"timestamp":1742394900000,"open":233.552,"high":233.779,"low":233.54,"close":233.546,"volume":0.22499999403953552},{"timestamp":1742394960000,"open":233.752,"high":233.761,"low":233.567,"close":233.579,"volume":0.08100000023841858},{"timestamp":1742395020000,"open":233.758,"high":233.799,"low":233.54,"close":233.54,"volume":0.15299999713897705},{"timestamp":1742395080000,"open":233.746,"high":233.999,"low":233.746,"close":233.999,"volume":0.26100000739097595},{"timestamp":1742395140000,"open":233.752,"high":233.764,"low":233.552,"close":233.561,"volume":0.12600000202655792},{"timestamp":1742395200000,"open":233.799,"high":233.799,"low":233.54,"close":233.599,"volume":0.25200000405311584},{"timestamp":1742395260000,"open":233.755,"high":233.761,"low":233.54,"close":233.758,"volume":0.12600000202655792},{"timestamp":1742395320000,"open":233.576,"high":233.776,"low":233.549,"close":233.599,"volume":0.09000000357627869},{"timestamp":1742395380000,"open":233.761,"high":233.799,"low":233.549,"close":233.799,"volume":0.09000000357627869},{"timestamp":1742395500000,"open":233.761,"high":233.764,"low":233.555,"close":233.752,"volume":0.16200000047683716},{"timestamp":1742395560000,"open":233.549,"high":233.773,"low":233.549,"close":233.767,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":233.567,"high":233.773,"low":233.555,"close":233.761,"volume":0.11699999868869781},{"timestamp":1742395680000,"open":233.967,"high":233.976,"low":233.755,"close":233.776,"volume":0.15299999713897705},{"timestamp":1742395740000,"open":233.973,"high":233.973,"low":233.576,"close":233.779,"volume":0.1080000028014183},{"timestamp":1742395800000,"open":233.567,"high":233.979,"low":233.567,"close":233.964,"volume":0.12600000202655792},{"timestamp":1742395860000,"open":233.779,"high":233.976,"low":233.779,"close":233.976,"volume":0.035999998450279236},{"timestamp":1742395920000,"open":233.764,"high":233.973,"low":233.764,"close":233.964,"volume":0.08100000023841858},{"timestamp":1742395980000,"open":233.77,"high":233.964,"low":233.564,"close":233.755,"volume":0.1080000028014183},{"timestamp":1742396040000,"open":233.599,"high":233.779,"low":233.546,"close":233.758,"volume":0.27000001072883606},{"timestamp":1742396100000,"open":233.543,"high":233.799,"low":233.543,"close":233.77,"volume":0.3240000009536743},{"timestamp":1742396160000,"open":233.776,"high":233.779,"low":233.543,"close":233.549,"volume":0.0989999994635582},{"timestamp":1742396220000,"open":233.755,"high":233.799,"low":233.546,"close":233.779,"volume":0.2070000022649765},{"timestamp":1742396280000,"open":233.552,"high":233.764,"low":233.543,"close":233.74,"volume":0.2160000056028366},{"timestamp":1742396340000,"open":233.543,"high":233.955,"low":233.543,"close":233.773,"volume":0.16200000047683716},{"timestamp":1742396400000,"open":233.555,"high":233.799,"low":233.54,"close":233.546,"volume":0.16200000047683716},{"timestamp":1742396460000,"open":233.799,"high":233.799,"low":233.54,"close":233.567,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":233.743,"high":233.776,"low":233.54,"close":233.773,"volume":0.1979999989271164},{"timestamp":1742396580000,"open":233.543,"high":233.752,"low":233.543,"close":233.555,"volume":0.05400000140070915},{"timestamp":1742396640000,"open":233.779,"high":233.779,"low":233.549,"close":233.764,"volume":0.12600000202655792},{"timestamp":1742396700000,"open":233.767,"high":233.779,"low":233.564,"close":233.579,"volume":0.13500000536441803},{"timestamp":1742396760000,"open":233.779,"high":233.779,"low":233.549,"close":233.564,"volume":0.07199999690055847},{"timestamp":1742396820000,"open":233.767,"high":233.799,"low":233.549,"close":233.555,"volume":0.11699999868869781},{"timestamp":1742396880000,"open":233.749,"high":233.799,"low":233.54,"close":233.799,"volume":0.12600000202655792},{"timestamp":1742396940000,"open":233.558,"high":233.752,"low":233.546,"close":233.752,"volume":0.07199999690055847},{"timestamp":1742397000000,"open":233.552,"high":233.799,"low":233.543,"close":233.567,"volume":0.1889999955892563},{"timestamp":1742397060000,"open":233.799,"high":233.799,"low":233.543,"close":233.543,"volume":0.2879999876022339},{"timestamp":1742397120000,"open":233.746,"high":233.799,"low":233.364,"close":233.558,"volume":0.2879999876022339},{"timestamp":1742397180000,"open":233.346,"high":233.579,"low":233.346,"close":233.579,"volume":0.07199999690055847},{"timestamp":1742397240000,"open":233.352,"high":233.773,"low":233.352,"close":233.773,"volume":0.2070000022649765},{"timestamp":1742397360000,"open":233.558,"high":233.758,"low":233.54,"close":233.755,"volume":0.07199999690055847},{"timestamp":1742397420000,"open":233.54,"high":233.799,"low":233.54,"close":233.558,"volume":0.1889999955892563},{"timestamp":1742397480000,"open":233.743,"high":233.776,"low":233.54,"close":233.599,"volume":0.15299999713897705},{"timestamp":1742397540000,"open":233.755,"high":233.761,"low":233.543,"close":233.573,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":233.776,"high":233.776,"low":233.543,"close":233.74,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":233.561,"high":233.773,"low":233.543,"close":233.743,"volume":0.1080000028014183},{"timestamp":1742397720000,"open":233.555,"high":233.746,"low":233.552,"close":233.552,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":233.743,"high":233.799,"low":233.555,"close":233.743,"volume":0.2070000022649765},{"timestamp":1742397840000,"open":233.57,"high":233.746,"low":233.57,"close":233.746,"volume":0.035999998450279236},{"timestamp":1742397900000,"open":233.546,"high":233.773,"low":233.54,"close":233.54,"volume":0.09000000357627869},{"timestamp":1742397960000,"open":233.776,"high":233.776,"low":233.543,"close":233.74,"volume":0.17100000381469727},{"timestamp":1742398020000,"open":233.546,"high":233.779,"low":233.543,"close":233.576,"volume":0.16200000047683716},{"timestamp":1742398080000,"open":233.779,"high":233.799,"low":233.549,"close":233.773,"volume":0.2160000056028366},{"timestamp":1742398140000,"open":233.599,"high":233.776,"low":233.54,"close":233.776,"volume":0.1080000028014183},{"timestamp":1742398200000,"open":233.773,"high":233.799,"low":233.546,"close":233.779,"volume":0.24300000071525574},{"timestamp":1742398260000,"open":233.573,"high":233.776,"low":233.552,"close":233.776,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":233.743,"high":233.799,"low":233.567,"close":233.573,"volume":0.06300000101327896},{"timestamp":1742398380000,"open":233.746,"high":233.77,"low":233.546,"close":233.746,"volume":0.0989999994635582},{"timestamp":1742398440000,"open":233.57,"high":233.779,"low":233.546,"close":233.77,"volume":0.17100000381469727},{"timestamp":1742398500000,"open":233.561,"high":233.776,"low":233.54,"close":233.558,"volume":0.23399999737739563},{"timestamp":1742398560000,"open":233.752,"high":233.752,"low":232.949,"close":232.97,"volume":0.2160000056028366},{"timestamp":1742398620000,"open":233.143,"high":233.57,"low":233.143,"close":233.352,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":233.573,"high":233.77,"low":233.343,"close":233.743,"volume":0.3240000009536743},{"timestamp":1742398740000,"open":233.54,"high":233.767,"low":233.343,"close":233.343,"volume":0.27900001406669617},{"timestamp":1742398800000,"open":233.361,"high":233.399,"low":233.146,"close":233.399,"volume":0.16200000047683716},{"timestamp":1742398860000,"open":233.199,"high":233.399,"low":233.14,"close":233.346,"volume":0.16200000047683716},{"timestamp":1742398920000,"open":233.158,"high":233.579,"low":233.158,"close":233.358,"volume":0.22499999403953552},{"timestamp":1742398980000,"open":233.555,"high":233.755,"low":233.346,"close":233.755,"volume":0.3330000042915344},{"timestamp":1742399040000,"open":233.54,"high":233.776,"low":233.54,"close":233.54,"volume":0.1979999989271164},{"timestamp":1742399100000,"open":233.743,"high":233.773,"low":233.549,"close":233.773,"volume":0.15299999713897705},{"timestamp":1742399160000,"open":233.57,"high":233.764,"low":233.546,"close":233.546,"volume":0.05400000140070915},{"timestamp":1742399220000,"open":233.773,"high":233.773,"low":233.54,"close":233.764,"volume":0.1979999989271164},{"timestamp":1742399280000,"open":233.546,"high":233.776,"low":233.543,"close":233.599,"volume":0.09000000357627869},{"timestamp":1742399340000,"open":233.752,"high":233.943,"low":233.549,"close":233.746,"volume":0.23399999737739563},{"timestamp":1742399400000,"open":233.77,"high":233.999,"low":233.564,"close":233.599,"volume":0.2160000056028366},{"timestamp":1742399460000,"open":233.767,"high":233.964,"low":233.555,"close":233.767,"volume":0.1979999989271164},{"timestamp":1742399520000,"open":233.558,"high":233.799,"low":233.546,"close":233.558,"volume":0.13500000536441803},{"timestamp":1742399580000,"open":233.746,"high":233.77,"low":233.543,"close":233.77,"volume":0.22499999403953552},{"timestamp":1742399640000,"open":233.561,"high":233.799,"low":233.561,"close":233.564,"volume":0.2070000022649765},{"timestamp":1742399700000,"open":233.799,"high":233.799,"low":233.57,"close":233.57,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":233.799,"high":234.198,"low":233.552,"close":233.979,"volume":0.2070000022649765},{"timestamp":1742399820000,"open":233.773,"high":233.979,"low":233.758,"close":233.758,"volume":0.27000001072883606},{"timestamp":1742399880000,"open":233.964,"high":233.973,"low":233.74,"close":233.949,"volume":0.1979999989271164},{"timestamp":1742399940000,"open":233.773,"high":233.773,"low":233.773,"close":233.773,"volume":0.017999999225139618},{"timestamp":1742400000000,"open":233.967,"high":234.167,"low":233.743,"close":233.999,"volume":0.27900001406669617},{"timestamp":1742400060000,"open":234.161,"high":234.161,"low":233.958,"close":234.152,"volume":0.12600000202655792},{"timestamp":1742400120000,"open":233.946,"high":234.373,"low":233.946,"close":234.199,"volume":0.16200000047683716},{"timestamp":1742400180000,"open":234.352,"high":234.37,"low":234.143,"close":234.37,"volume":0.09000000357627869},{"timestamp":1742400240000,"open":234.152,"high":234.379,"low":234.143,"close":234.358,"volume":0.11699999868869781},{"timestamp":1742400300000,"open":234.164,"high":234.399,"low":234.164,"close":234.399,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":234.17,"high":234.379,"low":234.146,"close":234.352,"volume":0.25200000405311584},{"timestamp":1742400420000,"open":234.14,"high":234.361,"low":234.14,"close":234.346,"volume":0.11699999868869781},{"timestamp":1742400480000,"open":234.179,"high":234.361,"low":234.164,"close":234.361,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":234.14,"high":234.399,"low":234.14,"close":234.367,"volume":0.3959999978542328},{"timestamp":1742400600000,"open":234.173,"high":234.376,"low":234.146,"close":234.349,"volume":0.2070000022649765},{"timestamp":1742400660000,"open":234.17,"high":234.399,"low":234.146,"close":234.149,"volume":0.27000001072883606},{"timestamp":1742400720000,"open":234.346,"high":234.364,"low":234.146,"close":234.179,"volume":0.2160000056028366},{"timestamp":1742400780000,"open":234.343,"high":234.361,"low":234.149,"close":234.149,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":234.367,"high":234.379,"low":234.152,"close":234.361,"volume":0.27000001072883606},{"timestamp":1742400900000,"open":234.179,"high":234.399,"low":234.14,"close":234.143,"volume":0.34200000762939453},{"timestamp":1742400960000,"open":234.346,"high":234.379,"low":234.143,"close":234.167,"volume":0.15299999713897705},{"timestamp":1742401020000,"open":234.349,"high":234.37,"low":234.14,"close":234.146,"volume":0.27000001072883606},{"timestamp":1742401080000,"open":234.367,"high":234.376,"low":234.14,"close":234.376,"volume":0.2070000022649765},{"timestamp":1742401140000,"open":234.143,"high":234.373,"low":234.143,"close":234.199,"volume":0.12600000202655792},{"timestamp":1742401200000,"open":234.367,"high":234.376,"low":234.146,"close":234.361,"volume":0.1979999989271164},{"timestamp":1742401260000,"open":234.17,"high":234.373,"low":234.161,"close":234.367,"volume":0.17100000381469727},{"timestamp":1742401320000,"open":234.179,"high":234.799,"low":234.143,"close":234.558,"volume":0.36899998784065247},{"timestamp":1742401380000,"open":234.746,"high":234.77,"low":234.343,"close":234.373,"volume":0.3149999976158142},{"timestamp":1742401440000,"open":234.543,"high":234.576,"low":234.34,"close":234.57,"volume":0.3059999942779541},{"timestamp":1742401500000,"open":234.358,"high":234.599,"low":234.346,"close":234.549,"volume":0.2160000056028366},{"timestamp":1742401560000,"open":234.367,"high":234.579,"low":234.346,"close":234.552,"volume":0.26100000739097595},{"timestamp":1742401620000,"open":234.349,"high":234.599,"low":234.34,"close":234.576,"volume":0.22499999403953552},{"timestamp":1742401680000,"open":234.364,"high":234.599,"low":234.358,"close":234.567,"volume":0.18000000715255737},{"timestamp":1742401740000,"open":234.346,"high":234.599,"low":234.343,"close":234.564,"volume":0.2160000056028366}]