[{"timestamp":1742371260000,"open":243.279,"high":243.493,"low":243.279,"close":243.493,"volume":3.990000009536743},{"timestamp":1742371320000,"open":243.482,"high":243.793,"low":243.482,"close":243.793,"volume":3.4200000762939453},{"timestamp":1742371380000,"open":243.982,"high":244.193,"low":243.979,"close":243.979,"volume":16.530000686645508},{"timestamp":1742371440000,"open":243.887,"high":243.893,"low":243.592,"close":243.592,"volume":23.3700008392334},{"timestamp":1742371500000,"open":243.493,"high":243.999,"low":243.479,"close":243.983,"volume":9.951569557189941},{"timestamp":1742371560000,"open":243.879,"high":244.19,"low":243.879,"close":243.992,"volume":8.850000381469727},{"timestamp":1742371620000,"open":243.98,"high":243.993,"low":243.979,"close":243.992,"volume":5.900000095367432},{"timestamp":1742371680000,"open":243.979,"high":243.993,"low":243.78,"close":243.791,"volume":8.851570129394531},{"timestamp":1742371740000,"open":243.79,"high":244.091,"low":243.79,"close":244.086,"volume":5.900000095367432},{"timestamp":1742371800000,"open":243.981,"high":243.981,"low":243.788,"close":243.788,"volume":5.900000095367432},{"timestamp":1742371980000,"open":243.68,"high":243.68,"low":243.48,"close":243.593,"volume":5.309999942779541},{"timestamp":1742372040000,"open":243.481,"high":243.681,"low":243.481,"close":243.681,"volume":3.5399999618530273},{"timestamp":1742372100000,"open":243.78,"high":243.78,"low":243.685,"close":243.685,"volume":1.1799999475479126},{"timestamp":1742372220000,"open":243.78,"high":243.786,"low":243.389,"close":243.389,"volume":5.900000095367432},{"timestamp":1742372280000,"open":243.281,"high":243.292,"low":243.281,"close":243.292,"volume":1.1799999475479126},{"timestamp":1742372340000,"open":243.38,"high":243.493,"low":243.279,"close":243.385,"volume":7.079999923706055},{"timestamp":1742372400000,"open":243.284,"high":243.299,"low":243.193,"close":243.284,"volume":5.309999942779541},{"timestamp":1742372460000,"open":243.381,"high":243.381,"low":243.279,"close":243.286,"volume":12.390000343322754},{"timestamp":1742372520000,"open":243.285,"high":243.382,"low":243.279,"close":243.382,"volume":8.260000228881836},{"timestamp":1742372760000,"open":243.589,"high":243.593,"low":243.389,"close":243.389,"volume":4.130000114440918},{"timestamp":1742372820000,"open":243.28,"high":243.29,"low":243.188,"close":243.188,"volume":1.7699999809265137},{"timestamp":1742372880000,"open":243.287,"high":243.29,"low":243.181,"close":243.29,"volume":7.079999923706055},{"timestamp":1742372940000,"open":243.392,"high":243.392,"low":243.084,"close":243.181,"volume":2.950000047683716},{"timestamp":1742373000000,"open":243.18,"high":243.383,"low":243.18,"close":243.191,"volume":4.71999979019165},{"timestamp":1742373060000,"open":243.184,"high":243.389,"low":243.183,"close":243.389,"volume":2.950000047683716},{"timestamp":1742373120000,"open":243.283,"high":243.779,"low":243.082,"close":243.286,"volume":8.26156997680664},{"timestamp":1742373180000,"open":243.181,"high":243.191,"low":243.181,"close":243.191,"volume":1.1799999475479126},{"timestamp":1742373240000,"open":243.188,"high":243.382,"low":243.179,"close":243.382,"volume":5.309999942779541},{"timestamp":1742373300000,"open":243.487,"high":243.593,"low":243.386,"close":243.481,"volume":12.390000343322754},{"timestamp":1742373360000,"open":243.488,"high":243.599,"low":243.48,"close":243.49,"volume":7.67156982421875},{"timestamp":1742373420000,"open":244.181,"high":244.183,"low":243.979,"close":243.993,"volume":8.26156997680664},{"timestamp":1742373540000,"open":243.899,"high":243.899,"low":243.493,"close":243.599,"volume":4.71999979019165},{"timestamp":1742373600000,"open":243.599,"high":243.599,"low":243.586,"close":243.586,"volume":2.359999895095825},{"timestamp":1742373660000,"open":243.599,"high":243.599,"low":243.488,"close":243.584,"volume":2.950000047683716},{"timestamp":1742373720000,"open":243.487,"high":243.487,"low":243.379,"close":243.379,"volume":1.7699999809265137},{"timestamp":1742373780000,"open":243.381,"high":243.381,"low":243.381,"close":243.381,"volume":0.5899999737739563},{"timestamp":1742373840000,"open":243.38,"high":243.38,"low":243.287,"close":243.287,"volume":1.1799999475479126},{"timestamp":1742373900000,"open":243.282,"high":243.289,"low":243.082,"close":243.082,"volume":3.5399999618530273},{"timestamp":1742373960000,"open":243.181,"high":243.185,"low":243.181,"close":243.185,"volume":0.5915700197219849},{"timestamp":1742374020000,"open":243.284,"high":243.284,"low":243.193,"close":243.193,"volume":1.1799999475479126},{"timestamp":1742374080000,"open":243.191,"high":243.191,"low":242.879,"close":242.892,"volume":10.619999885559082},{"timestamp":1742374140000,"open":242.988,"high":242.993,"low":242.785,"close":242.983,"volume":4.71999979019165},{"timestamp":1742374200000,"open":242.891,"high":242.979,"low":242.885,"close":242.979,"volume":1.7699999809265137},{"timestamp":1742374260000,"open":243.099,"high":243.099,"low":242.999,"close":242.999,"volume":1.1799999475479126},{"timestamp":1742374380000,"open":243.091,"high":243.181,"low":242.979,"close":242.987,"volume":8.260000228881836},{"timestamp":1742374440000,"open":242.993,"high":243.189,"low":242.993,"close":243.182,"volume":2.359999895095825},{"timestamp":1742374500000,"open":243.093,"high":243.093,"low":243.093,"close":243.093,"volume":0.5899999737739563},{"timestamp":1742374560000,"open":242.982,"high":242.991,"low":242.981,"close":242.981,"volume":1.7699999809265137},{"timestamp":1742374620000,"open":242.984,"high":242.984,"low":242.984,"close":242.984,"volume":0.5899999737739563},{"timestamp":1742374680000,"open":242.982,"high":242.999,"low":242.981,"close":242.981,"volume":2.359999895095825},{"timestamp":1742374740000,"open":243.087,"high":243.099,"low":242.981,"close":243.08,"volume":5.309999942779541},{"timestamp":1742374800000,"open":243.088,"high":243.091,"low":242.88,"close":242.885,"volume":5.309999942779541},{"timestamp":1742374860000,"open":242.999,"high":243.192,"low":242.999,"close":243.08,"volume":7.079999923706055},{"timestamp":1742374920000,"open":242.984,"high":243.091,"low":242.984,"close":243.089,"volume":5.900000095367432},{"timestamp":1742374980000,"open":242.987,"high":243.099,"low":242.987,"close":243.091,"volume":2.950000047683716},{"timestamp":1742375040000,"open":243.091,"high":243.093,"low":243.091,"close":243.093,"volume":1.1799999475479126},{"timestamp":1742375100000,"open":243.189,"high":243.292,"low":243.189,"close":243.289,"volume":2.950000047683716},{"timestamp":1742375160000,"open":243.292,"high":243.292,"low":243.284,"close":243.284,"volume":2.359999895095825},{"timestamp":1742375220000,"open":243.193,"high":243.28,"low":243.18,"close":243.28,"volume":1.7699999809265137},{"timestamp":1742375280000,"open":243.391,"high":243.487,"low":243.388,"close":243.484,"volume":2.359999895095825},{"timestamp":1742375340000,"open":243.588,"high":243.588,"low":243.588,"close":243.588,"volume":0.5899999737739563},{"timestamp":1742375400000,"open":243.688,"high":243.987,"low":243.688,"close":243.886,"volume":6.489999771118164},{"timestamp":1742375460000,"open":243.888,"high":243.888,"low":243.782,"close":243.787,"volume":2.950000047683716},{"timestamp":1742375520000,"open":243.682,"high":243.699,"low":243.584,"close":243.59,"volume":3.5399999618530273},{"timestamp":1742375580000,"open":243.589,"high":243.593,"low":243.388,"close":243.586,"volume":5.900000095367432},{"timestamp":1742375640000,"open":243.488,"high":243.59,"low":243.488,"close":243.59,"volume":1.1799999475479126},{"timestamp":1742375760000,"open":243.393,"high":243.399,"low":243.082,"close":243.082,"volume":3.5399999618530273},{"timestamp":1742375820000,"open":242.988,"high":243.087,"low":242.98,"close":242.999,"volume":2.359999895095825},{"timestamp":1742375880000,"open":243.09,"high":243.09,"low":242.882,"close":242.987,"volume":6.489999771118164},{"timestamp":1742375940000,"open":242.88,"high":243.093,"low":242.88,"close":242.893,"volume":4.130000114440918},{"timestamp":1742376000000,"open":242.881,"high":242.899,"low":242.792,"close":242.792,"volume":4.71999979019165},{"timestamp":1742376060000,"open":242.888,"high":242.888,"low":242.681,"close":242.681,"volume":2.359999895095825},{"timestamp":1742376120000,"open":242.689,"high":242.787,"low":242.684,"close":242.784,"volume":3.5399999618530273},{"timestamp":1742376180000,"open":242.686,"high":242.792,"low":242.683,"close":242.688,"volume":7.079999923706055},{"timestamp":1742376240000,"open":242.782,"high":242.793,"low":242.687,"close":242.788,"volume":4.71999979019165},{"timestamp":1742376480000,"open":242.881,"high":242.98,"low":242.679,"close":242.699,"volume":5.900000095367432},{"timestamp":1742376540000,"open":242.689,"high":242.689,"low":242.689,"close":242.689,"volume":0.5899999737739563},{"timestamp":1742376600000,"open":242.681,"high":242.792,"low":242.493,"close":242.493,"volume":7.079999923706055},{"timestamp":1742376660000,"open":242.587,"high":242.599,"low":242.48,"close":242.487,"volume":12.979999542236328},{"timestamp":1742376720000,"open":242.583,"high":242.784,"low":242.583,"close":242.684,"volume":2.950000047683716},{"timestamp":1742376780000,"open":242.599,"high":242.693,"low":242.583,"close":242.592,"volume":4.130000114440918},{"timestamp":1742376840000,"open":242.684,"high":242.684,"low":242.484,"close":242.491,"volume":2.950000047683716},{"timestamp":1742376900000,"open":242.585,"high":242.685,"low":242.585,"close":242.685,"volume":1.7699999809265137},{"timestamp":1742376960000,"open":242.599,"high":242.599,"low":242.479,"close":242.479,"volume":8.850000381469727},{"timestamp":1742377020000,"open":242.583,"high":242.684,"low":242.479,"close":242.684,"volume":7.079999923706055},{"timestamp":1742377080000,"open":242.682,"high":242.788,"low":242.682,"close":242.683,"volume":4.130000114440918},{"timestamp":1742377140000,"open":242.58,"high":242.699,"low":242.579,"close":242.579,"volume":5.309999942779541},{"timestamp":1742377200000,"open":242.679,"high":242.69,"low":242.58,"close":242.599,"volume":2.359999895095825},{"timestamp":1742377260000,"open":242.684,"high":242.69,"low":242.583,"close":242.69,"volume":1.7699999809265137},{"timestamp":1742377320000,"open":242.593,"high":242.689,"low":242.593,"close":242.685,"volume":2.950000047683716},{"timestamp":1742377380000,"open":242.592,"high":242.592,"low":242.586,"close":242.589,"volume":1.7699999809265137},{"timestamp":1742377440000,"open":242.593,"high":242.593,"low":242.49,"close":242.49,"volume":1.1799999475479126},{"timestamp":1742377500000,"open":242.49,"high":242.499,"low":242.481,"close":242.482,"volume":3.5399999618530273},{"timestamp":1742377560000,"open":242.479,"high":242.592,"low":242.479,"close":242.481,"volume":2.950000047683716},{"timestamp":1742377680000,"open":242.499,"high":242.587,"low":242.485,"close":242.485,"volume":2.950000047683716},{"timestamp":1742377740000,"open":242.581,"high":242.591,"low":242.483,"close":242.591,"volume":3.5399999618530273},{"timestamp":1742377860000,"open":242.58,"high":242.58,"low":242.58,"close":242.58,"volume":0.5899999737739563},{"timestamp":1742377920000,"open":242.591,"high":242.591,"low":242.58,"close":242.58,"volume":1.1799999475479126},{"timestamp":1742377980000,"open":242.486,"high":242.486,"low":242.38,"close":242.391,"volume":1.7699999809265137},{"timestamp":1742378040000,"open":242.399,"high":242.399,"low":242.399,"close":242.399,"volume":0.5899999737739563},{"timestamp":1742378160000,"open":242.381,"high":242.399,"low":242.38,"close":242.399,"volume":3.5399999618530273},{"timestamp":1742378400000,"open":242.29,"high":242.38,"low":242.286,"close":242.288,"volume":2.359999895095825},{"timestamp":1742378460000,"open":242.299,"high":242.382,"low":242.299,"close":242.382,"volume":1.1799999475479126},{"timestamp":1742378520000,"open":242.29,"high":242.393,"low":242.28,"close":242.28,"volume":1.7699999809265137},{"timestamp":1742378580000,"open":242.385,"high":242.58,"low":242.379,"close":242.58,"volume":4.71999979019165},{"timestamp":1742378760000,"open":242.685,"high":242.785,"low":242.684,"close":242.785,"volume":1.7699999809265137},{"timestamp":1742378820000,"open":242.886,"high":242.886,"low":242.784,"close":242.789,"volume":3.5399999618530273},{"timestamp":1742378880000,"open":242.79,"high":242.79,"low":242.479,"close":242.479,"volume":4.130000114440918},{"timestamp":1742379000000,"open":242.591,"high":242.591,"low":242.481,"close":242.583,"volume":1.7699999809265137},{"timestamp":1742379060000,"open":242.693,"high":242.791,"low":242.581,"close":242.791,"volume":2.9515700340270996},{"timestamp":1742379120000,"open":242.787,"high":242.791,"low":242.781,"close":242.786,"volume":2.359999895095825},{"timestamp":1742379180000,"open":242.879,"high":242.879,"low":242.692,"close":242.692,"volume":2.359999895095825},{"timestamp":1742379240000,"open":242.68,"high":242.68,"low":242.68,"close":242.68,"volume":0.5899999737739563},{"timestamp":1742379300000,"open":242.587,"high":242.792,"low":242.587,"close":242.787,"volume":4.130000114440918},{"timestamp":1742379360000,"open":242.793,"high":242.793,"low":242.584,"close":242.584,"volume":1.7699999809265137},{"timestamp":1742379420000,"open":242.589,"high":242.589,"low":242.589,"close":242.589,"volume":0.5899999737739563},{"timestamp":1742379480000,"open":242.689,"high":242.699,"low":242.584,"close":242.592,"volume":2.359999895095825},{"timestamp":1742379540000,"open":242.491,"high":242.59,"low":242.491,"close":242.59,"volume":1.1799999475479126},{"timestamp":1742379600000,"open":242.584,"high":242.593,"low":242.581,"close":242.593,"volume":4.130000114440918},{"timestamp":1742379660000,"open":242.591,"high":242.593,"low":242.588,"close":242.593,"volume":1.7699999809265137},{"timestamp":1742379720000,"open":242.589,"high":242.699,"low":242.589,"close":242.689,"volume":2.359999895095825},{"timestamp":1742379780000,"open":242.792,"high":242.792,"low":242.679,"close":242.679,"volume":1.1799999475479126},{"timestamp":1742379840000,"open":242.692,"high":242.699,"low":242.592,"close":242.592,"volume":2.359999895095825},{"timestamp":1742379900000,"open":242.586,"high":242.687,"low":242.58,"close":242.687,"volume":1.7699999809265137},{"timestamp":1742379960000,"open":242.581,"high":242.581,"low":242.581,"close":242.581,"volume":1.1799999475479126},{"timestamp":1742380260000,"open":242.684,"high":242.684,"low":242.679,"close":242.681,"volume":2.359999895095825},{"timestamp":1742380320000,"open":242.78,"high":242.789,"low":242.686,"close":242.689,"volume":2.359999895095825},{"timestamp":1742380380000,"open":242.681,"high":242.681,"low":242.491,"close":242.585,"volume":2.359999895095825},{"timestamp":1742380440000,"open":242.582,"high":242.582,"low":242.582,"close":242.582,"volume":0.5899999737739563},{"timestamp":1742380500000,"open":242.484,"high":242.588,"low":242.484,"close":242.487,"volume":3.5399999618530273},{"timestamp":1742380560000,"open":242.591,"high":242.591,"low":242.59,"close":242.59,"volume":1.1799999475479126},{"timestamp":1742380620000,"open":242.49,"high":242.59,"low":242.487,"close":242.59,"volume":2.359999895095825},{"timestamp":1742380680000,"open":242.483,"high":242.483,"low":242.483,"close":242.483,"volume":0.5899999737739563},{"timestamp":1742380740000,"open":242.493,"high":242.493,"low":242.379,"close":242.392,"volume":3.5399999618530273},{"timestamp":1742380800000,"open":242.483,"high":242.483,"low":242.399,"close":242.399,"volume":1.1799999475479126},{"timestamp":1742380860000,"open":242.381,"high":242.381,"low":242.381,"close":242.381,"volume":0.5899999737739563},{"timestamp":1742380980000,"open":242.291,"high":242.291,"low":242.291,"close":242.291,"volume":0.5899999737739563},{"timestamp":1742381040000,"open":242.188,"high":242.188,"low":242.188,"close":242.188,"volume":0.5899999737739563},{"timestamp":1742381160000,"open":241.993,"high":242.085,"low":241.986,"close":241.993,"volume":2.950000047683716},{"timestamp":1742381220000,"open":242.083,"high":242.183,"low":242.083,"close":242.183,"volume":1.1799999475479126},{"timestamp":1742381280000,"open":242.19,"high":242.19,"low":242.088,"close":242.186,"volume":2.950000047683716},{"timestamp":1742381460000,"open":242.183,"high":242.482,"low":242.181,"close":242.385,"volume":4.71999979019165},{"timestamp":1742381640000,"open":242.39,"high":242.39,"low":242.382,"close":242.389,"volume":1.7699999809265137},{"timestamp":1742381700000,"open":242.293,"high":242.293,"low":242.293,"close":242.293,"volume":0.5899999737739563},{"timestamp":1742381760000,"open":242.387,"high":242.399,"low":242.282,"close":242.385,"volume":10.029999732971191},{"timestamp":1742381820000,"open":242.29,"high":242.292,"low":242.182,"close":242.292,"volume":4.130000114440918},{"timestamp":1742381880000,"open":242.291,"high":242.293,"low":242.182,"close":242.286,"volume":3.5399999618530273},{"timestamp":1742381940000,"open":242.293,"high":242.293,"low":242.279,"close":242.292,"volume":3.5399999618530273},{"timestamp":1742382060000,"open":242.282,"high":242.282,"low":242.082,"close":242.082,"volume":2.359999895095825},{"timestamp":1742382120000,"open":242.087,"high":242.091,"low":241.989,"close":241.989,"volume":4.130000114440918},{"timestamp":1742382180000,"open":242.092,"high":242.099,"low":241.979,"close":242.08,"volume":6.489999771118164},{"timestamp":1742382240000,"open":242.09,"high":242.187,"low":242.079,"close":242.083,"volume":6.489999771118164},{"timestamp":1742382300000,"open":242.191,"high":242.191,"low":242.083,"close":242.083,"volume":2.359999895095825},{"timestamp":1742382360000,"open":242.189,"high":242.192,"low":242.082,"close":242.082,"volume":1.7699999809265137},{"timestamp":1742382420000,"open":242.193,"high":242.193,"low":242.079,"close":242.09,"volume":4.71999979019165},{"timestamp":1742382480000,"open":242.185,"high":242.185,"low":242.089,"close":242.089,"volume":1.1799999475479126},{"timestamp":1742382600000,"open":242.193,"high":242.193,"low":242.084,"close":242.084,"volume":1.1799999475479126},{"timestamp":1742382840000,"open":242.092,"high":242.092,"low":241.98,"close":241.98,"volume":1.1799999475479126},{"timestamp":1742382960000,"open":241.983,"high":241.983,"low":241.88,"close":241.88,"volume":1.7699999809265137},{"timestamp":1742383020000,"open":241.891,"high":241.891,"low":241.792,"close":241.792,"volume":1.1799999475479126},{"timestamp":1742383080000,"open":241.681,"high":241.681,"low":241.489,"close":241.489,"volume":5.309999942779541},{"timestamp":1742383140000,"open":241.593,"high":241.593,"low":241.39,"close":241.39,"volume":1.7699999809265137},{"timestamp":1742383200000,"open":241.485,"high":241.49,"low":241.38,"close":241.38,"volume":2.359999895095825},{"timestamp":1742383260000,"open":241.281,"high":241.292,"low":241.281,"close":241.284,"volume":2.950000047683716},{"timestamp":1742383320000,"open":241.391,"high":241.391,"low":241.28,"close":241.381,"volume":2.359999895095825},{"timestamp":1742383440000,"open":241.489,"high":241.489,"low":241.384,"close":241.384,"volume":1.1799999475479126},{"timestamp":1742383500000,"open":241.399,"high":241.493,"low":241.399,"close":241.493,"volume":1.181570053100586},{"timestamp":1742383560000,"open":241.38,"high":241.685,"low":241.379,"close":241.685,"volume":5.309999942779541},{"timestamp":1742383620000,"open":241.687,"high":241.687,"low":241.687,"close":241.687,"volume":1.1799999475479126},{"timestamp":1742383680000,"open":241.581,"high":241.591,"low":241.581,"close":241.588,"volume":1.7699999809265137},{"timestamp":1742383800000,"open":241.593,"high":241.593,"low":241.593,"close":241.593,"volume":0.5899999737739563},{"timestamp":1742383860000,"open":241.581,"high":241.588,"low":241.581,"close":241.588,"volume":1.1799999475479126},{"timestamp":1742383920000,"open":241.489,"high":241.489,"low":241.489,"close":241.489,"volume":0.5899999737739563},{"timestamp":1742383980000,"open":241.479,"high":241.479,"low":241.479,"close":241.479,"volume":0.5899999737739563},{"timestamp":1742384040000,"open":241.383,"high":241.383,"low":241.381,"close":241.381,"volume":1.1799999475479126},{"timestamp":1742384100000,"open":241.283,"high":241.393,"low":241.28,"close":241.382,"volume":4.130000114440918},{"timestamp":1742384160000,"open":241.288,"high":241.292,"low":241.279,"close":241.292,"volume":1.7699999809265137},{"timestamp":1742384220000,"open":241.293,"high":241.383,"low":241.28,"close":241.283,"volume":5.309999942779541},{"timestamp":1742384340000,"open":241.399,"high":241.399,"low":241.399,"close":241.399,"volume":0.5899999737739563},{"timestamp":1742384400000,"open":241.485,"high":241.499,"low":241.379,"close":241.491,"volume":3.5399999618530273},{"timestamp":1742384640000,"open":241.586,"high":241.586,"low":241.486,"close":241.486,"volume":1.7699999809265137},{"timestamp":1742384760000,"open":241.493,"high":241.493,"low":241.493,"close":241.493,"volume":0.5899999737739563},{"timestamp":1742384820000,"open":241.482,"high":241.499,"low":241.479,"close":241.499,"volume":4.71999979019165},{"timestamp":1742384880000,"open":241.482,"high":241.485,"low":241.281,"close":241.282,"volume":8.260000228881836},{"timestamp":1742384940000,"open":241.386,"high":241.386,"low":241.182,"close":241.283,"volume":5.309999942779541},{"timestamp":1742385000000,"open":241.183,"high":241.183,"low":241.179,"close":241.179,"volume":1.1799999475479126},{"timestamp":1742385060000,"open":241.193,"high":241.193,"low":241.18,"close":241.18,"volume":2.359999895095825},{"timestamp":1742385120000,"open":241.28,"high":241.28,"low":241.191,"close":241.279,"volume":1.7699999809265137},{"timestamp":1742385180000,"open":241.291,"high":241.291,"low":241.291,"close":241.291,"volume":0.5899999737739563},{"timestamp":1742385240000,"open":241.293,"high":241.293,"low":241.288,"close":241.288,"volume":1.7699999809265137},{"timestamp":1742385300000,"open":241.286,"high":241.293,"low":241.279,"close":241.289,"volume":4.71999979019165},{"timestamp":1742385360000,"open":241.283,"high":241.291,"low":240.88,"close":240.989,"volume":7.670000076293945},{"timestamp":1742385420000,"open":240.987,"high":241.19,"low":240.987,"close":241.086,"volume":1.7699999809265137},{"timestamp":1742385480000,"open":241.083,"high":241.083,"low":241.083,"close":241.083,"volume":0.5899999737739563},{"timestamp":1742385540000,"open":240.983,"high":240.983,"low":240.983,"close":240.983,"volume":0.5899999737739563},{"timestamp":1742385600000,"open":241.093,"high":241.099,"low":240.983,"close":241.082,"volume":4.71999979019165},{"timestamp":1742385660000,"open":240.984,"high":240.984,"low":240.793,"close":240.793,"volume":2.950000047683716},{"timestamp":1742385720000,"open":240.782,"high":240.899,"low":240.78,"close":240.899,"volume":7.079999923706055},{"timestamp":1742385780000,"open":240.793,"high":240.889,"low":240.789,"close":240.789,"volume":1.7699999809265137},{"timestamp":1742385840000,"open":240.692,"high":240.692,"low":240.692,"close":240.692,"volume":0.5899999737739563},{"timestamp":1742385900000,"open":240.692,"high":240.693,"low":240.692,"close":240.693,"volume":1.1799999475479126},{"timestamp":1742386020000,"open":240.587,"high":240.59,"low":240.587,"close":240.59,"volume":1.1799999475479126},{"timestamp":1742386080000,"open":240.489,"high":240.489,"low":240.489,"close":240.489,"volume":0.5899999737739563},{"timestamp":1742386200000,"open":240.58,"high":240.58,"low":240.58,"close":240.58,"volume":0.0015699999639764428},{"timestamp":1742386260000,"open":240.482,"high":240.586,"low":240.482,"close":240.485,"volume":1.7699999809265137},{"timestamp":1742386560000,"open":240.782,"high":240.893,"low":240.781,"close":240.784,"volume":2.9515700340270996},{"timestamp":1742386680000,"open":240.785,"high":240.785,"low":240.69,"close":240.69,"volume":1.7699999809265137},{"timestamp":1742386740000,"open":240.583,"high":240.583,"low":240.583,"close":240.583,"volume":1.1799999475479126},{"timestamp":1742386800000,"open":240.593,"high":240.593,"low":240.592,"close":240.592,"volume":1.1799999475479126},{"timestamp":1742386920000,"open":240.592,"high":240.592,"low":240.588,"close":240.588,"volume":1.1799999475479126},{"timestamp":1742387100000,"open":240.579,"high":240.588,"low":240.579,"close":240.588,"volume":1.1799999475479126},{"timestamp":1742387160000,"open":240.585,"high":240.585,"low":240.486,"close":240.487,"volume":1.7699999809265137},{"timestamp":1742387220000,"open":240.48,"high":240.499,"low":240.48,"close":240.499,"volume":3.5399999618530273},{"timestamp":1742387280000,"open":240.49,"high":240.49,"low":240.482,"close":240.482,"volume":1.1799999475479126},{"timestamp":1742387340000,"open":240.584,"high":240.584,"low":240.584,"close":240.584,"volume":0.5899999737739563},{"timestamp":1742387400000,"open":240.681,"high":240.784,"low":240.681,"close":240.683,"volume":4.71999979019165},{"timestamp":1742387460000,"open":240.683,"high":240.683,"low":240.683,"close":240.683,"volume":0.5899999737739563},{"timestamp":1742387520000,"open":240.681,"high":240.699,"low":240.681,"close":240.699,"volume":1.7699999809265137},{"timestamp":1742387580000,"open":240.693,"high":240.78,"low":240.693,"close":240.78,"volume":1.1799999475479126},{"timestamp":1742387760000,"open":240.686,"high":240.686,"low":240.686,"close":240.686,"volume":0.5899999737739563},{"timestamp":1742387820000,"open":240.691,"high":240.691,"low":240.687,"close":240.687,"volume":1.1799999475479126},{"timestamp":1742387880000,"open":240.69,"high":240.69,"low":240.69,"close":240.69,"volume":0.5899999737739563},{"timestamp":1742388060000,"open":240.68,"high":240.886,"low":240.68,"close":240.787,"volume":5.900000095367432},{"timestamp":1742388120000,"open":240.88,"high":240.892,"low":240.782,"close":240.892,"volume":1.7699999809265137},{"timestamp":1742388240000,"open":240.786,"high":240.879,"low":240.786,"close":240.791,"volume":1.7699999809265137},{"timestamp":1742388300000,"open":240.893,"high":240.893,"low":240.893,"close":240.893,"volume":0.5899999737739563},{"timestamp":1742388540000,"open":240.788,"high":240.788,"low":240.488,"close":240.493,"volume":2.950000047683716},{"timestamp":1742388600000,"open":240.492,"high":240.499,"low":240.485,"close":240.499,"volume":2.950000047683716},{"timestamp":1742388720000,"open":240.582,"high":240.582,"low":240.582,"close":240.582,"volume":0.5899999737739563},{"timestamp":1742388960000,"open":240.482,"high":240.589,"low":240.482,"close":240.589,"volume":1.1799999475479126},{"timestamp":1742389020000,"open":240.582,"high":240.69,"low":240.582,"close":240.684,"volume":2.359999895095825},{"timestamp":1742389200000,"open":240.689,"high":240.899,"low":240.689,"close":240.899,"volume":3.5399999618530273},{"timestamp":1742389320000,"open":240.89,"high":240.89,"low":240.784,"close":240.784,"volume":1.1799999475479126},{"timestamp":1742389500000,"open":240.782,"high":240.782,"low":240.782,"close":240.782,"volume":0.5899999737739563},{"timestamp":1742389740000,"open":240.682,"high":240.682,"low":240.586,"close":240.586,"volume":1.1799999475479126},{"timestamp":1742389800000,"open":240.485,"high":240.591,"low":240.479,"close":240.588,"volume":2.359999895095825},{"timestamp":1742389920000,"open":240.487,"high":240.487,"low":240.487,"close":240.487,"volume":0.5899999737739563},{"timestamp":1742389980000,"open":240.389,"high":240.389,"low":240.29,"close":240.29,"volume":1.1799999475479126},{"timestamp":1742390100000,"open":240.191,"high":240.191,"low":240.187,"close":240.187,"volume":1.1799999475479126},{"timestamp":1742390280000,"open":240.082,"high":240.082,"low":239.985,"close":239.989,"volume":1.7699999809265137},{"timestamp":1742390340000,"open":239.984,"high":240.088,"low":239.984,"close":240.088,"volume":1.7699999809265137},{"timestamp":1742390400000,"open":240.082,"high":240.082,"low":239.988,"close":239.988,"volume":1.1799999475479126},{"timestamp":1742390520000,"open":239.985,"high":239.985,"low":239.985,"close":239.985,"volume":0.5899999737739563},{"timestamp":1742390580000,"open":239.985,"high":240.09,"low":239.985,"close":240.088,"volume":2.359999895095825},{"timestamp":1742390640000,"open":239.993,"high":240.088,"low":239.986,"close":240.088,"volume":1.7699999809265137},{"timestamp":1742390700000,"open":239.993,"high":239.993,"low":239.883,"close":239.883,"volume":2.359999895095825},{"timestamp":1742390760000,"open":239.983,"high":239.984,"low":239.983,"close":239.984,"volume":1.1799999475479126},{"timestamp":1742390940000,"open":239.99,"high":239.99,"low":239.99,"close":239.99,"volume":0.5899999737739563},{"timestamp":1742391000000,"open":240.089,"high":240.089,"low":239.986,"close":239.992,"volume":2.950000047683716},{"timestamp":1742391060000,"open":239.882,"high":239.882,"low":239.882,"close":239.882,"volume":0.5899999737739563},{"timestamp":1742391120000,"open":239.882,"high":239.993,"low":239.88,"close":239.889,"volume":3.5399999618530273},{"timestamp":1742391180000,"open":239.983,"high":239.992,"low":239.883,"close":239.983,"volume":2.950000047683716},{"timestamp":1742391360000,"open":239.89,"high":239.89,"low":239.779,"close":239.779,"volume":2.359999895095825},{"timestamp":1742391420000,"open":239.789,"high":239.892,"low":239.789,"close":239.884,"volume":1.7699999809265137},{"timestamp":1742391480000,"open":239.881,"high":239.892,"low":239.879,"close":239.892,"volume":2.950000047683716},{"timestamp":1742391660000,"open":239.983,"high":239.983,"low":239.888,"close":239.888,"volume":2.359999895095825},{"timestamp":1742391720000,"open":239.899,"high":240.69,"low":239.899,"close":240.69,"volume":4.130000114440918},{"timestamp":1742391780000,"open":240.682,"high":240.682,"low":240.682,"close":240.682,"volume":0.5899999737739563},{"timestamp":1742391840000,"open":240.58,"high":240.584,"low":240.579,"close":240.579,"volume":1.7699999809265137},{"timestamp":1742391900000,"open":240.593,"high":240.593,"low":240.593,"close":240.593,"volume":0.5899999737739563},{"timestamp":1742391960000,"open":240.583,"high":240.589,"low":240.379,"close":240.487,"volume":10.029999732971191},{"timestamp":1742392080000,"open":240.491,"high":240.491,"low":240.491,"close":240.491,"volume":0.5899999737739563},{"timestamp":1742392140000,"open":240.491,"high":240.491,"low":240.491,"close":240.491,"volume":0.5899999737739563},{"timestamp":1742392200000,"open":240.489,"high":240.592,"low":240.482,"close":240.492,"volume":2.950000047683716},{"timestamp":1742392260000,"open":240.587,"high":240.68,"low":240.587,"close":240.68,"volume":2.359999895095825},{"timestamp":1742392380000,"open":240.779,"high":240.782,"low":240.684,"close":240.781,"volume":2.950000047683716},{"timestamp":1742392440000,"open":240.791,"high":240.888,"low":240.791,"close":240.888,"volume":1.1799999475479126},{"timestamp":1742392680000,"open":241.185,"high":241.185,"low":241.185,"close":241.185,"volume":0.5899999737739563},{"timestamp":1742392740000,"open":241.287,"high":241.287,"low":241.087,"close":241.087,"volume":2.359999895095825},{"timestamp":1742392800000,"open":241.199,"high":241.292,"low":241.182,"close":241.292,"volume":2.950000047683716},{"timestamp":1742392920000,"open":241.184,"high":241.491,"low":241.184,"close":241.491,"volume":1.7699999809265137},{"timestamp":1742393220000,"open":241.487,"high":241.487,"low":241.487,"close":241.487,"volume":0.5899999737739563},{"timestamp":1742393400000,"open":241.593,"high":241.686,"low":241.593,"close":241.686,"volume":1.1799999475479126},{"timestamp":1742393460000,"open":241.679,"high":241.68,"low":241.679,"close":241.68,"volume":1.1799999475479126},{"timestamp":1742393520000,"open":241.792,"high":241.792,"low":241.791,"close":241.791,"volume":1.1799999475479126},{"timestamp":1742393580000,"open":241.791,"high":241.791,"low":241.692,"close":241.692,"volume":1.1799999475479126},{"timestamp":1742393640000,"open":241.583,"high":241.59,"low":241.583,"close":241.588,"volume":1.7699999809265137},{"timestamp":1742393700000,"open":241.593,"high":241.593,"low":241.586,"close":241.586,"volume":1.1799999475479126},{"timestamp":1742393760000,"open":241.582,"high":241.592,"low":241.582,"close":241.591,"volume":2.359999895095825},{"timestamp":1742393820000,"open":241.586,"high":241.586,"low":241.488,"close":241.488,"volume":1.7699999809265137},{"timestamp":1742393880000,"open":241.484,"high":241.484,"low":241.484,"close":241.484,"volume":0.5899999737739563},{"timestamp":1742394060000,"open":241.38,"high":241.38,"low":241.38,"close":241.38,"volume":0.5899999737739563},{"timestamp":1742394120000,"open":241.284,"high":241.488,"low":241.284,"close":241.488,"volume":3.5399999618530273},{"timestamp":1742394540000,"open":241.392,"high":241.392,"low":241.392,"close":241.392,"volume":0.5899999737739563},{"timestamp":1742394720000,"open":241.382,"high":241.382,"low":241.382,"close":241.382,"volume":0.5899999737739563},{"timestamp":1742394840000,"open":241.49,"high":241.49,"low":241.49,"close":241.49,"volume":0.5899999737739563},{"timestamp":1742394960000,"open":241.586,"high":241.599,"low":241.586,"close":241.599,"volume":1.1799999475479126},{"timestamp":1742395020000,"open":241.584,"high":241.59,"low":241.493,"close":241.493,"volume":2.359999895095825},{"timestamp":1742395080000,"open":241.484,"high":241.589,"low":241.48,"close":241.586,"volume":2.359999895095825},{"timestamp":1742395140000,"open":241.48,"high":241.489,"low":241.48,"close":241.489,"volume":1.1799999475479126},{"timestamp":1742395440000,"open":241.384,"high":241.492,"low":241.384,"close":241.492,"volume":1.1799999475479126},{"timestamp":1742395560000,"open":241.38,"high":241.484,"low":241.38,"close":241.385,"volume":1.7699999809265137},{"timestamp":1742395620000,"open":241.493,"high":241.493,"low":241.384,"close":241.39,"volume":2.950000047683716},{"timestamp":1742395740000,"open":241.279,"high":241.279,"low":241.185,"close":241.185,"volume":1.1799999475479126},{"timestamp":1742395800000,"open":241.292,"high":241.292,"low":241.292,"close":241.292,"volume":0.5899999737739563},{"timestamp":1742395860000,"open":241.384,"high":241.384,"low":241.384,"close":241.384,"volume":0.5899999737739563},{"timestamp":1742396160000,"open":241.484,"high":241.484,"low":241.484,"close":241.484,"volume":0.5899999737739563},{"timestamp":1742396280000,"open":241.392,"high":241.399,"low":241.279,"close":241.399,"volume":2.359999895095825},{"timestamp":1742396340000,"open":241.291,"high":241.291,"low":241.084,"close":241.091,"volume":3.5399999618530273},{"timestamp":1742396400000,"open":241.084,"high":241.689,"low":241.084,"close":241.382,"volume":11.800000190734863},{"timestamp":1742396460000,"open":241.393,"high":241.399,"low":241.38,"close":241.391,"volume":7.670000076293945},{"timestamp":1742396520000,"open":241.391,"high":241.393,"low":241.281,"close":241.286,"volume":4.130000114440918},{"timestamp":1742396580000,"open":241.18,"high":241.186,"low":240.979,"close":240.979,"volume":3.5399999618530273},{"timestamp":1742396640000,"open":241.088,"high":241.088,"low":240.986,"close":240.986,"volume":1.181570053100586},{"timestamp":1742396700000,"open":241.093,"high":241.285,"low":241.092,"close":241.189,"volume":4.130000114440918},{"timestamp":1742396760000,"open":241.284,"high":241.284,"low":241.284,"close":241.284,"volume":0.5899999737739563},{"timestamp":1742396820000,"open":241.281,"high":241.591,"low":241.281,"close":241.492,"volume":3.5399999618530273},{"timestamp":1742396880000,"open":241.481,"high":241.681,"low":241.481,"close":241.681,"volume":3.5399999618530273},{"timestamp":1742396940000,"open":241.788,"high":241.788,"low":241.787,"close":241.787,"volume":1.1799999475479126},{"timestamp":1742397000000,"open":241.881,"high":241.89,"low":241.784,"close":241.785,"volume":2.950000047683716},{"timestamp":1742397060000,"open":241.88,"high":241.899,"low":241.88,"close":241.899,"volume":1.7699999809265137},{"timestamp":1742397120000,"open":241.89,"high":241.984,"low":241.88,"close":241.892,"volume":4.130000114440918},{"timestamp":1742397180000,"open":241.879,"high":242.182,"low":241.879,"close":242.182,"volume":3.5399999618530273},{"timestamp":1742397300000,"open":242.284,"high":242.284,"low":242.284,"close":242.284,"volume":0.5899999737739563},{"timestamp":1742397360000,"open":242.299,"high":242.299,"low":242.18,"close":242.188,"volume":2.950000047683716},{"timestamp":1742397480000,"open":242.089,"high":242.199,"low":242.089,"close":242.199,"volume":1.7699999809265137},{"timestamp":1742397540000,"open":242.279,"high":242.279,"low":242.199,"close":242.199,"volume":1.1799999475479126},{"timestamp":1742397600000,"open":242.29,"high":242.29,"low":242.29,"close":242.29,"volume":0.5899999737739563},{"timestamp":1742397660000,"open":242.389,"high":242.389,"low":242.385,"close":242.385,"volume":0.5915700197219849},{"timestamp":1742397720000,"open":242.38,"high":242.59,"low":242.38,"close":242.59,"volume":6.489999771118164},{"timestamp":1742397780000,"open":242.588,"high":242.693,"low":242.581,"close":242.588,"volume":7.079999923706055},{"timestamp":1742397900000,"open":242.589,"high":242.589,"low":242.589,"close":242.589,"volume":0.5899999737739563},{"timestamp":1742397960000,"open":242.591,"high":242.693,"low":242.579,"close":242.579,"volume":3.541569948196411},{"timestamp":1742398020000,"open":242.588,"high":242.593,"low":242.58,"close":242.592,"volume":2.950000047683716},{"timestamp":1742398080000,"open":242.593,"high":242.593,"low":242.579,"close":242.583,"volume":4.130000114440918},{"timestamp":1742398140000,"open":242.682,"high":242.682,"low":242.587,"close":242.587,"volume":0.5915700197219849},{"timestamp":1742398200000,"open":242.488,"high":242.499,"low":242.082,"close":242.086,"volume":8.260000228881836},{"timestamp":1742398260000,"open":242.08,"high":242.189,"low":242.079,"close":242.189,"volume":4.130000114440918},{"timestamp":1742398320000,"open":242.287,"high":242.287,"low":242.287,"close":242.287,"volume":0.5899999737739563},{"timestamp":1742398380000,"open":242.193,"high":242.286,"low":242.189,"close":242.286,"volume":1.7699999809265137},{"timestamp":1742398440000,"open":242.179,"high":242.179,"low":242.179,"close":242.179,"volume":0.5899999737739563},{"timestamp":1742398560000,"open":242.282,"high":242.393,"low":242.282,"close":242.385,"volume":5.309999942779541},{"timestamp":1742398620000,"open":242.385,"high":242.486,"low":242.383,"close":242.486,"volume":2.359999895095825},{"timestamp":1742398680000,"open":242.499,"high":242.78,"low":242.499,"close":242.78,"volume":2.363140106201172},{"timestamp":1742398740000,"open":242.781,"high":242.784,"low":242.781,"close":242.781,"volume":1.7699999809265137},{"timestamp":1742398800000,"open":242.683,"high":242.791,"low":242.679,"close":242.787,"volume":5.900000095367432},{"timestamp":1742398920000,"open":242.781,"high":242.99,"low":242.781,"close":242.985,"volume":1.7699999809265137},{"timestamp":1742398980000,"open":243.08,"high":243.093,"low":242.982,"close":243.093,"volume":2.359999895095825},{"timestamp":1742399040000,"open":243.089,"high":243.09,"low":243.089,"close":243.09,"volume":1.1799999475479126},{"timestamp":1742399100000,"open":243.191,"high":243.287,"low":243.179,"close":243.287,"volume":5.309999942779541},{"timestamp":1742399160000,"open":243.199,"high":243.293,"low":243.18,"close":243.288,"volume":2.950000047683716},{"timestamp":1742399220000,"open":243.19,"high":243.19,"low":243.08,"close":243.08,"volume":4.130000114440918},{"timestamp":1742399280000,"open":243.089,"high":243.192,"low":243.085,"close":243.185,"volume":2.950000047683716},{"timestamp":1742399340000,"open":243.181,"high":243.281,"low":243.181,"close":243.281,"volume":2.359999895095825},{"timestamp":1742399400000,"open":243.379,"high":243.479,"low":243.379,"close":243.399,"volume":4.71999979019165},{"timestamp":1742399460000,"open":243.293,"high":243.48,"low":243.293,"close":243.379,"volume":2.950000047683716},{"timestamp":1742399520000,"open":243.387,"high":243.387,"low":243.382,"close":243.382,"volume":1.1799999475479126},{"timestamp":1742399640000,"open":243.49,"high":243.49,"low":243.39,"close":243.39,"volume":1.1799999475479126},{"timestamp":1742399760000,"open":243.485,"high":243.485,"low":243.485,"close":243.485,"volume":0.5899999737739563},{"timestamp":1742399820000,"open":243.579,"high":243.587,"low":243.486,"close":243.587,"volume":3.5399999618530273},{"timestamp":1742399880000,"open":243.592,"high":243.592,"low":243.592,"close":243.592,"volume":1.1799999475479126},{"timestamp":1742399940000,"open":243.58,"high":243.689,"low":243.58,"close":243.688,"volume":4.71999979019165},{"timestamp":1742400000000,"open":243.693,"high":243.693,"low":243.58,"close":243.599,"volume":2.359999895095825},{"timestamp":1742400060000,"open":243.587,"high":243.589,"low":243.587,"close":243.589,"volume":1.1799999475479126},{"timestamp":1742400120000,"open":243.693,"high":243.693,"low":243.683,"close":243.683,"volume":1.1799999475479126},{"timestamp":1742400240000,"open":243.791,"high":243.791,"low":243.791,"close":243.791,"volume":0.5899999737739563},{"timestamp":1742400300000,"open":243.791,"high":243.791,"low":243.784,"close":243.784,"volume":1.7699999809265137},{"timestamp":1742400360000,"open":243.799,"high":243.88,"low":243.799,"close":243.88,"volume":1.181570053100586},{"timestamp":1742400420000,"open":243.783,"high":243.989,"low":243.783,"close":243.989,"volume":4.71999979019165},{"timestamp":1742400480000,"open":244.085,"high":244.085,"low":244.085,"close":244.085,"volume":1.1799999475479126},{"timestamp":1742400540000,"open":244.188,"high":244.188,"low":244.188,"close":244.188,"volume":0.5899999737739563},{"timestamp":1742400600000,"open":244.186,"high":244.187,"low":244.083,"close":244.087,"volume":2.950000047683716},{"timestamp":1742400660000,"open":244.199,"high":244.289,"low":244.179,"close":244.186,"volume":7.670000076293945},{"timestamp":1742400720000,"open":244.09,"high":244.192,"low":244.088,"close":244.186,"volume":5.901569843292236},{"timestamp":1742400780000,"open":244.084,"high":244.182,"low":244.084,"close":244.182,"volume":1.7699999809265137},{"timestamp":1742400840000,"open":244.092,"high":244.188,"low":244.086,"close":244.086,"volume":2.359999895095825},{"timestamp":1742400900000,"open":244.09,"high":244.192,"low":244.086,"close":244.092,"volume":2.359999895095825},{"timestamp":1742400960000,"open":243.985,"high":244.087,"low":243.98,"close":244.087,"volume":4.721570014953613},{"timestamp":1742401020000,"open":243.983,"high":243.989,"low":243.791,"close":243.791,"volume":2.950000047683716},{"timestamp":1742401080000,"open":243.887,"high":243.887,"low":243.887,"close":243.887,"volume":0.5899999737739563},{"timestamp":1742401140000,"open":243.788,"high":243.899,"low":243.779,"close":243.89,"volume":4.71999979019165},{"timestamp":1742401380000,"open":243.785,"high":243.892,"low":243.785,"close":243.892,"volume":1.1799999475479126},{"timestamp":1742401440000,"open":243.792,"high":243.893,"low":243.791,"close":243.893,"volume":1.7699999809265137}]