[{"timestamp":1742371200000,"open":236.137,"high":236.149,"low":235.632,"close":236.132,"volume":5.78000020980835},{"timestamp":1742371260000,"open":236.182,"high":237.634,"low":236.145,"close":237.489,"volume":9.180270195007324},{"timestamp":1742371320000,"open":237.436,"high":237.899,"low":237.436,"close":237.893,"volume":10.500550270080566},{"timestamp":1742371380000,"open":237.935,"high":238.045,"low":237.537,"close":237.545,"volume":9.31054973602295},{"timestamp":1742371440000,"open":237.293,"high":237.535,"low":236.934,"close":237.137,"volume":11.520270347595215},{"timestamp":1742371500000,"open":237.146,"high":237.182,"low":236.482,"close":236.749,"volume":8.970820426940918},{"timestamp":1742371560000,"open":236.733,"high":236.892,"low":236.394,"close":236.582,"volume":8.460000038146973},{"timestamp":1742371620000,"open":236.589,"high":236.987,"low":236.589,"close":236.834,"volume":7.6105499267578125},{"timestamp":1742371680000,"open":236.849,"high":237.149,"low":236.833,"close":236.839,"volume":5.362649917602539},{"timestamp":1742371740000,"open":236.833,"high":236.889,"low":236.534,"close":236.543,"volume":8.15999984741211},{"timestamp":1742371800000,"open":236.492,"high":236.649,"low":236.089,"close":236.295,"volume":10.161100387573242},{"timestamp":1742371860000,"open":236.235,"high":236.235,"low":235.836,"close":235.987,"volume":9.350000381469727},{"timestamp":1742371920000,"open":236.043,"high":236.149,"low":235.434,"close":235.732,"volume":10.970000267028809},{"timestamp":1742371980000,"open":235.784,"high":236.634,"low":235.784,"close":236.634,"volume":9.31054973602295},{"timestamp":1742372040000,"open":236.636,"high":236.699,"low":236.332,"close":236.346,"volume":10.630550384521484},{"timestamp":1742372100000,"open":236.332,"high":236.546,"low":236.183,"close":236.447,"volume":8.329999923706055},{"timestamp":1742372160000,"open":236.494,"high":236.494,"low":236.285,"close":236.337,"volume":9.18136978149414},{"timestamp":1742372220000,"open":236.345,"high":236.499,"low":236.245,"close":236.383,"volume":6.42110013961792},{"timestamp":1742372280000,"open":236.449,"high":236.449,"low":236.184,"close":236.235,"volume":5.78000020980835},{"timestamp":1742372340000,"open":236.244,"high":236.397,"low":236.135,"close":236.339,"volume":3.911099910736084},{"timestamp":1742372400000,"open":236.337,"high":236.743,"low":236.283,"close":236.499,"volume":6.80109977722168},{"timestamp":1742372460000,"open":236.497,"high":236.599,"low":236.345,"close":236.395,"volume":6.250549793243408},{"timestamp":1742372520000,"open":236.437,"high":236.693,"low":236.437,"close":236.482,"volume":7.309999942779541},{"timestamp":1742372580000,"open":236.495,"high":236.749,"low":236.483,"close":236.743,"volume":8.5},{"timestamp":1742372640000,"open":236.734,"high":236.783,"low":236.545,"close":236.545,"volume":7.989999771118164},{"timestamp":1742372700000,"open":236.647,"high":236.746,"low":236.482,"close":236.594,"volume":4.9305500984191895},{"timestamp":1742372760000,"open":236.649,"high":237.047,"low":236.633,"close":236.849,"volume":8.501099586486816},{"timestamp":1742372820000,"open":236.842,"high":236.886,"low":236.736,"close":236.792,"volume":6.289999961853027},{"timestamp":1742372880000,"open":236.745,"high":236.995,"low":236.733,"close":236.995,"volume":6.42110013961792},{"timestamp":1742372940000,"open":236.949,"high":237.399,"low":236.949,"close":237.335,"volume":7.989999771118164},{"timestamp":1742373000000,"open":237.384,"high":237.493,"low":237.293,"close":237.293,"volume":6.289999961853027},{"timestamp":1742373060000,"open":237.286,"high":237.299,"low":236.839,"close":236.882,"volume":4.720550060272217},{"timestamp":1742373120000,"open":236.999,"high":237.046,"low":236.933,"close":236.937,"volume":4.079999923706055},{"timestamp":1742373180000,"open":236.933,"high":237.144,"low":236.933,"close":237.139,"volume":4.420000076293945},{"timestamp":1742373240000,"open":237.185,"high":237.235,"low":237.033,"close":237.193,"volume":5.440000057220459},{"timestamp":1742373300000,"open":237.247,"high":237.496,"low":237.232,"close":237.333,"volume":8.120550155639648},{"timestamp":1742373360000,"open":237.389,"high":237.745,"low":237.342,"close":237.682,"volume":6.460000038146973},{"timestamp":1742373420000,"open":237.734,"high":237.785,"low":237.587,"close":237.587,"volume":2.680000066757202},{"timestamp":1742373480000,"open":237.594,"high":237.594,"low":237.192,"close":237.193,"volume":5.570000171661377},{"timestamp":1742373540000,"open":237.135,"high":237.395,"low":237.084,"close":237.093,"volume":6.081099987030029},{"timestamp":1742373600000,"open":237.139,"high":237.146,"low":236.982,"close":236.999,"volume":3.4000000953674316},{"timestamp":1742373660000,"open":236.999,"high":237.047,"low":236.834,"close":236.987,"volume":5.949999809265137},{"timestamp":1742373720000,"open":236.982,"high":237.049,"low":236.796,"close":236.884,"volume":4.929999828338623},{"timestamp":1742373780000,"open":236.837,"high":236.997,"low":236.837,"close":236.899,"volume":4.25},{"timestamp":1742373840000,"open":236.894,"high":236.949,"low":236.782,"close":236.834,"volume":5.270549774169922},{"timestamp":1742373900000,"open":236.837,"high":236.943,"low":236.783,"close":236.943,"volume":6.25},{"timestamp":1742373960000,"open":236.935,"high":237.144,"low":236.932,"close":237.034,"volume":5.271100044250488},{"timestamp":1742374020000,"open":236.982,"high":237.094,"low":236.896,"close":236.896,"volume":4.9305500984191895},{"timestamp":1742374080000,"open":236.947,"high":236.947,"low":236.483,"close":236.634,"volume":5.440549850463867},{"timestamp":1742374140000,"open":236.696,"high":236.846,"low":236.683,"close":236.836,"volume":3.5716500282287598},{"timestamp":1742374200000,"open":236.785,"high":236.847,"low":236.644,"close":236.784,"volume":5.949999809265137},{"timestamp":1742374260000,"open":236.789,"high":236.897,"low":236.782,"close":236.846,"volume":3.740000009536743},{"timestamp":1742374320000,"open":236.832,"high":236.894,"low":236.632,"close":236.647,"volume":7.3130202293396},{"timestamp":1742374380000,"open":236.683,"high":236.742,"low":236.582,"close":236.633,"volume":8.15999984741211},{"timestamp":1742374440000,"open":236.697,"high":236.796,"low":236.585,"close":236.699,"volume":4.040550231933594},{"timestamp":1742374500000,"open":236.693,"high":236.849,"low":236.686,"close":236.839,"volume":5.571100234985352},{"timestamp":1742374560000,"open":236.884,"high":236.899,"low":236.689,"close":236.894,"volume":5.780550003051758},{"timestamp":1742374620000,"open":236.897,"high":237.045,"low":236.835,"close":236.935,"volume":5.360000133514404},{"timestamp":1742374680000,"open":236.894,"high":237.044,"low":236.886,"close":236.943,"volume":5.360000133514404},{"timestamp":1742374740000,"open":236.983,"high":237.199,"low":236.983,"close":237.049,"volume":4.4205498695373535},{"timestamp":1742374800000,"open":236.987,"high":236.994,"low":236.633,"close":236.942,"volume":6.800000190734863},{"timestamp":1742374860000,"open":236.982,"high":237.047,"low":236.883,"close":236.886,"volume":7.441370010375977},{"timestamp":1742374920000,"open":236.882,"high":236.946,"low":236.695,"close":236.937,"volume":4.040550231933594},{"timestamp":1742374980000,"open":236.882,"high":236.999,"low":236.882,"close":236.936,"volume":4.040550231933594},{"timestamp":1742375040000,"open":236.945,"high":236.999,"low":236.833,"close":236.984,"volume":4.380549907684326},{"timestamp":1742375100000,"open":236.942,"high":237.082,"low":236.885,"close":237.047,"volume":4.931099891662598},{"timestamp":1742375160000,"open":237.083,"high":237.099,"low":236.883,"close":236.887,"volume":3.700000047683716},{"timestamp":1742375220000,"open":236.892,"high":237.049,"low":236.837,"close":236.983,"volume":6.120550155639648},{"timestamp":1742375280000,"open":237.034,"high":237.192,"low":236.985,"close":237.046,"volume":7.440000057220459},{"timestamp":1742375340000,"open":237.082,"high":237.196,"low":237.046,"close":237.137,"volume":3.2305500507354736},{"timestamp":1742375400000,"open":237.145,"high":237.146,"low":237.032,"close":237.032,"volume":4.9305500984191895},{"timestamp":1742375460000,"open":237.035,"high":237.094,"low":236.883,"close":236.934,"volume":5.100550174713135},{"timestamp":1742375520000,"open":236.885,"high":236.897,"low":236.486,"close":236.583,"volume":5.7405500411987305},{"timestamp":1742375580000,"open":236.592,"high":236.649,"low":236.332,"close":236.383,"volume":6.42110013961792},{"timestamp":1742375640000,"open":236.349,"high":236.539,"low":236.282,"close":236.447,"volume":6.460549831390381},{"timestamp":1742375700000,"open":236.496,"high":236.586,"low":236.387,"close":236.535,"volume":5.440269947052002},{"timestamp":1742375760000,"open":236.595,"high":236.649,"low":236.533,"close":236.634,"volume":7.309999942779541},{"timestamp":1742375820000,"open":236.685,"high":236.897,"low":236.685,"close":236.799,"volume":6.120550155639648},{"timestamp":1742375880000,"open":236.792,"high":236.849,"low":236.683,"close":236.736,"volume":7.480000019073486},{"timestamp":1742375940000,"open":236.737,"high":236.793,"low":236.589,"close":236.649,"volume":5.780550003051758},{"timestamp":1742376000000,"open":236.692,"high":236.849,"low":236.692,"close":236.747,"volume":4.590000152587891},{"timestamp":1742376060000,"open":236.797,"high":236.797,"low":236.582,"close":236.636,"volume":4.25},{"timestamp":1742376120000,"open":236.644,"high":236.699,"low":236.485,"close":236.485,"volume":3.7405500411987305},{"timestamp":1742376180000,"open":236.483,"high":236.642,"low":236.387,"close":236.633,"volume":3.4000000953674316},{"timestamp":1742376240000,"open":236.687,"high":236.849,"low":236.649,"close":236.786,"volume":5.610000133514404},{"timestamp":1742376300000,"open":236.845,"high":236.949,"low":236.732,"close":236.889,"volume":4.5505499839782715},{"timestamp":1742376360000,"open":236.933,"high":236.947,"low":236.747,"close":236.837,"volume":6.590000152587891},{"timestamp":1742376420000,"open":236.845,"high":236.949,"low":236.832,"close":236.832,"volume":4.590549945831299},{"timestamp":1742376480000,"open":236.782,"high":237.044,"low":236.782,"close":236.944,"volume":2.2100000381469727},{"timestamp":1742376540000,"open":236.995,"high":236.995,"low":236.932,"close":236.942,"volume":2.549999952316284},{"timestamp":1742376600000,"open":236.982,"high":237.097,"low":236.884,"close":236.986,"volume":5.440000057220459},{"timestamp":1742376660000,"open":236.947,"high":237.192,"low":236.947,"close":237.143,"volume":4.079999923706055},{"timestamp":1742376720000,"open":237.195,"high":237.497,"low":237.142,"close":237.346,"volume":6.460549831390381},{"timestamp":1742376780000,"open":237.393,"high":237.736,"low":237.344,"close":237.534,"volume":7.141650199890137},{"timestamp":1742376840000,"open":237.494,"high":237.549,"low":237.447,"close":237.494,"volume":4.250820159912109},{"timestamp":1742376900000,"open":237.492,"high":237.549,"low":237.249,"close":237.249,"volume":5.440549850463867},{"timestamp":1742376960000,"open":237.187,"high":237.187,"low":237.035,"close":237.093,"volume":3.0605499744415283},{"timestamp":1742377020000,"open":237.045,"high":237.345,"low":237.045,"close":237.286,"volume":6.4205498695373535},{"timestamp":1742377080000,"open":237.332,"high":237.397,"low":237.286,"close":237.339,"volume":5.440000057220459},{"timestamp":1742377140000,"open":237.334,"high":237.549,"low":237.333,"close":237.536,"volume":6.800270080566406},{"timestamp":1742377200000,"open":237.542,"high":237.697,"low":237.487,"close":237.633,"volume":5.269999980926514},{"timestamp":1742377260000,"open":237.695,"high":237.749,"low":237.584,"close":237.584,"volume":4.25},{"timestamp":1742377320000,"open":237.599,"high":237.742,"low":237.586,"close":237.736,"volume":4.930819988250732},{"timestamp":1742377380000,"open":237.742,"high":237.895,"low":237.734,"close":237.893,"volume":3.9100000858306885},{"timestamp":1742377440000,"open":237.839,"high":237.994,"low":237.833,"close":237.994,"volume":3.9100000858306885},{"timestamp":1742377500000,"open":237.942,"high":238.037,"low":237.883,"close":238.037,"volume":7.099999904632568},{"timestamp":1742377560000,"open":238.084,"high":238.183,"low":238.032,"close":238.083,"volume":5.101099967956543},{"timestamp":1742377620000,"open":238.042,"high":238.099,"low":237.982,"close":237.992,"volume":5.099999904632568},{"timestamp":1742377680000,"open":237.996,"high":237.997,"low":237.932,"close":237.983,"volume":3.40054988861084},{"timestamp":1742377740000,"open":237.995,"high":238.047,"low":237.933,"close":237.994,"volume":2.2100000381469727},{"timestamp":1742377800000,"open":238.047,"high":238.047,"low":237.934,"close":237.985,"volume":1.7005499601364136},{"timestamp":1742377860000,"open":238.042,"high":238.089,"low":237.937,"close":238.046,"volume":5.269999980926514},{"timestamp":1742377920000,"open":238.047,"high":238.149,"low":237.987,"close":238.133,"volume":2.1700000762939453},{"timestamp":1742377980000,"open":238.146,"high":238.182,"low":237.983,"close":238.032,"volume":5.741549968719482},{"timestamp":1742378040000,"open":238.086,"high":238.189,"low":238.043,"close":238.189,"volume":3.5299999713897705},{"timestamp":1742378100000,"open":238.134,"high":238.242,"low":238.134,"close":238.146,"volume":4.079999923706055},{"timestamp":1742378160000,"open":238.147,"high":238.239,"low":237.984,"close":238.239,"volume":4.590549945831299},{"timestamp":1742378220000,"open":238.289,"high":238.345,"low":238.233,"close":238.336,"volume":1.3600000143051147},{"timestamp":1742378280000,"open":238.286,"high":238.445,"low":238.283,"close":238.444,"volume":2.7200000286102295},{"timestamp":1742378340000,"open":238.435,"high":238.449,"low":238.389,"close":238.449,"volume":1.0199999809265137},{"timestamp":1742378400000,"open":238.446,"high":238.633,"low":238.439,"close":238.439,"volume":3.4000000953674316},{"timestamp":1742378460000,"open":238.446,"high":238.547,"low":238.444,"close":238.542,"volume":3.7405500411987305},{"timestamp":1742378520000,"open":238.585,"high":238.997,"low":238.435,"close":238.499,"volume":7.950550079345703},{"timestamp":1742378580000,"open":238.482,"high":238.499,"low":238.332,"close":238.392,"volume":4.210269927978516},{"timestamp":1742378640000,"open":238.396,"high":238.495,"low":238.334,"close":238.343,"volume":4.590000152587891},{"timestamp":1742378700000,"open":238.293,"high":238.399,"low":238.083,"close":238.299,"volume":5.610000133514404},{"timestamp":1742378760000,"open":238.286,"high":238.446,"low":238.286,"close":238.395,"volume":5.870820045471191},{"timestamp":1742378820000,"open":238.436,"high":238.436,"low":238.136,"close":238.286,"volume":7.990729808807373},{"timestamp":1742378880000,"open":238.282,"high":238.395,"low":238.182,"close":238.387,"volume":4.760000228881836},{"timestamp":1742378940000,"open":238.396,"high":238.487,"low":238.282,"close":238.443,"volume":3.7405500411987305},{"timestamp":1742379000000,"open":238.434,"high":238.643,"low":238.433,"close":238.593,"volume":4.250549793243408},{"timestamp":1742379060000,"open":238.549,"high":238.549,"low":238.382,"close":238.396,"volume":4.001649856567383},{"timestamp":1742379120000,"open":238.434,"high":238.595,"low":238.382,"close":238.432,"volume":6.971370220184326},{"timestamp":1742379180000,"open":238.496,"high":238.496,"low":238.382,"close":238.387,"volume":3.3610999584198},{"timestamp":1742379240000,"open":238.349,"high":238.599,"low":238.349,"close":238.493,"volume":7.101099967956543},{"timestamp":1742379300000,"open":238.497,"high":238.536,"low":238.283,"close":238.289,"volume":5.271100044250488},{"timestamp":1742379360000,"open":238.292,"high":238.333,"low":238.235,"close":238.247,"volume":3.0608201026916504},{"timestamp":1742379420000,"open":238.235,"high":238.399,"low":238.184,"close":238.396,"volume":5.530550003051758},{"timestamp":1742379480000,"open":238.444,"high":238.444,"low":238.283,"close":238.345,"volume":4.590000152587891},{"timestamp":1742379540000,"open":238.334,"high":238.392,"low":238.333,"close":238.389,"volume":3.40054988861084},{"timestamp":1742379600000,"open":238.335,"high":238.399,"low":238.233,"close":238.336,"volume":3.2300000190734863},{"timestamp":1742379660000,"open":238.349,"high":238.997,"low":238.286,"close":238.896,"volume":6.25},{"timestamp":1742379720000,"open":238.894,"high":239.035,"low":238.689,"close":238.794,"volume":7.310550212860107},{"timestamp":1742379780000,"open":238.749,"high":239.047,"low":238.734,"close":238.793,"volume":7.270549774169922},{"timestamp":1742379840000,"open":238.799,"high":239.097,"low":238.734,"close":238.846,"volume":9.140000343322754},{"timestamp":1742379900000,"open":238.843,"high":238.947,"low":238.794,"close":238.947,"volume":4.380000114440918},{"timestamp":1742379960000,"open":238.889,"high":238.939,"low":238.682,"close":238.742,"volume":6.632009983062744},{"timestamp":1742380020000,"open":238.793,"high":238.945,"low":238.732,"close":238.895,"volume":4.760550022125244},{"timestamp":1742380080000,"open":238.896,"high":239.049,"low":238.896,"close":239.042,"volume":1.360550045967102},{"timestamp":1742380140000,"open":239.095,"high":239.097,"low":238.843,"close":238.885,"volume":3.4000000953674316},{"timestamp":1742380200000,"open":238.844,"high":238.895,"low":238.637,"close":238.834,"volume":6.120550155639648},{"timestamp":1742380260000,"open":238.887,"high":238.986,"low":238.845,"close":238.942,"volume":5.949999809265137},{"timestamp":1742380320000,"open":238.996,"high":239.099,"low":238.935,"close":239.045,"volume":3.2300000190734863},{"timestamp":1742380380000,"open":238.995,"high":239.047,"low":238.797,"close":238.842,"volume":6.251100063323975},{"timestamp":1742380440000,"open":238.836,"high":239.043,"low":238.783,"close":238.984,"volume":5.270549774169922},{"timestamp":1742380500000,"open":238.939,"high":239.045,"low":238.886,"close":238.889,"volume":4.590819835662842},{"timestamp":1742380560000,"open":238.885,"high":239.195,"low":238.885,"close":239.195,"volume":3.0605499744415283},{"timestamp":1742380620000,"open":239.197,"high":239.199,"low":239.134,"close":239.134,"volume":1.3600000143051147},{"timestamp":1742380680000,"open":239.187,"high":239.187,"low":239.032,"close":239.033,"volume":3.9100000858306885},{"timestamp":1742380740000,"open":239.033,"high":239.147,"low":238.887,"close":239.145,"volume":4.55109977722168},{"timestamp":1742380800000,"open":239.089,"high":239.233,"low":239.034,"close":239.137,"volume":4.929999828338623},{"timestamp":1742380860000,"open":239.182,"high":239.196,"low":239.086,"close":239.097,"volume":3.8705499172210693},{"timestamp":1742380920000,"open":239.095,"high":239.146,"low":239.035,"close":239.086,"volume":2.380000114440918},{"timestamp":1742380980000,"open":239.137,"high":239.143,"low":238.985,"close":238.987,"volume":3.4000000953674316},{"timestamp":1742381040000,"open":238.996,"high":239.183,"low":238.993,"close":239.183,"volume":3.4000000953674316},{"timestamp":1742381100000,"open":239.142,"high":239.287,"low":239.142,"close":239.189,"volume":4.510000228881836},{"timestamp":1742381160000,"open":239.132,"high":239.199,"low":239.094,"close":239.186,"volume":2.8902699947357178},{"timestamp":1742381220000,"open":239.196,"high":239.295,"low":239.094,"close":239.295,"volume":4.929999828338623},{"timestamp":1742381280000,"open":239.233,"high":239.339,"low":239.133,"close":239.149,"volume":5.440000057220459},{"timestamp":1742381340000,"open":239.194,"high":239.297,"low":239.182,"close":239.297,"volume":2.890000104904175},{"timestamp":1742381400000,"open":239.235,"high":239.345,"low":239.182,"close":239.345,"volume":3.2300000190734863},{"timestamp":1742381460000,"open":239.285,"high":239.585,"low":239.285,"close":239.537,"volume":5.610000133514404},{"timestamp":1742381520000,"open":239.533,"high":239.637,"low":239.533,"close":239.596,"volume":2.890000104904175},{"timestamp":1742381580000,"open":239.649,"high":239.649,"low":239.387,"close":239.399,"volume":3.0605499744415283},{"timestamp":1742381640000,"open":239.247,"high":239.392,"low":239.195,"close":239.392,"volume":5.269999980926514},{"timestamp":1742381700000,"open":239.382,"high":239.389,"low":239.182,"close":239.299,"volume":4.761099815368652},{"timestamp":1742381760000,"open":239.237,"high":239.297,"low":239.149,"close":239.187,"volume":4.250549793243408},{"timestamp":1742381820000,"open":239.147,"high":239.199,"low":239.036,"close":239.133,"volume":4.080269813537598},{"timestamp":1742381880000,"open":239.133,"high":239.439,"low":239.132,"close":239.384,"volume":4.250549793243408},{"timestamp":1742381940000,"open":239.387,"high":239.592,"low":239.387,"close":239.435,"volume":3.740000009536743},{"timestamp":1742382000000,"open":239.493,"high":239.497,"low":239.432,"close":239.436,"volume":2.890549898147583},{"timestamp":1742382060000,"open":239.442,"high":239.442,"low":239.147,"close":239.147,"volume":3.4000000953674316},{"timestamp":1742382120000,"open":239.132,"high":239.297,"low":239.087,"close":239.286,"volume":5.440000057220459},{"timestamp":1742382180000,"open":239.286,"high":239.349,"low":239.239,"close":239.346,"volume":2.7200000286102295},{"timestamp":1742382240000,"open":239.347,"high":239.433,"low":239.282,"close":239.386,"volume":4.25},{"timestamp":1742382300000,"open":239.337,"high":239.392,"low":239.332,"close":239.344,"volume":2.2100000381469727},{"timestamp":1742382360000,"open":239.383,"high":239.395,"low":239.343,"close":239.385,"volume":1.7005499601364136},{"timestamp":1742382420000,"open":239.437,"high":239.594,"low":239.345,"close":239.383,"volume":5.400000095367432},{"timestamp":1742382480000,"open":239.439,"high":239.439,"low":239.033,"close":239.095,"volume":4.590000152587891},{"timestamp":1742382540000,"open":239.083,"high":239.244,"low":239.083,"close":239.194,"volume":1.3600000143051147},{"timestamp":1742382600000,"open":239.183,"high":239.297,"low":239.082,"close":239.234,"volume":3.7405500411987305},{"timestamp":1742382660000,"open":239.235,"high":239.399,"low":239.235,"close":239.349,"volume":4.250549793243408},{"timestamp":1742382720000,"open":239.339,"high":239.339,"low":239.133,"close":239.185,"volume":4.679999828338623},{"timestamp":1742382780000,"open":239.249,"high":239.399,"low":239.182,"close":239.343,"volume":4.929999828338623},{"timestamp":1742382840000,"open":239.347,"high":239.347,"low":239.237,"close":239.237,"volume":2.890000104904175},{"timestamp":1742382900000,"open":239.285,"high":239.396,"low":239.282,"close":239.383,"volume":3.569999933242798},{"timestamp":1742382960000,"open":239.392,"high":239.397,"low":239.184,"close":239.292,"volume":5.401100158691406},{"timestamp":1742383020000,"open":239.346,"high":239.346,"low":239.183,"close":239.292,"volume":4.079999923706055},{"timestamp":1742383080000,"open":239.237,"high":239.249,"low":239.182,"close":239.235,"volume":2.21055006980896},{"timestamp":1742383140000,"open":239.184,"high":239.197,"low":239.082,"close":239.096,"volume":4.420000076293945},{"timestamp":1742383200000,"open":239.093,"high":239.143,"low":238.984,"close":238.997,"volume":3.401099920272827},{"timestamp":1742383260000,"open":239.043,"high":239.044,"low":238.844,"close":238.892,"volume":2.890000104904175},{"timestamp":1742383320000,"open":238.932,"high":238.994,"low":238.932,"close":238.994,"volume":2.9800000190734863},{"timestamp":1742383380000,"open":238.986,"high":239.039,"low":238.935,"close":239.039,"volume":3.059999942779541},{"timestamp":1742383440000,"open":238.984,"high":239.093,"low":238.984,"close":239.084,"volume":4.080269813537598},{"timestamp":1742383500000,"open":239.094,"high":239.094,"low":238.936,"close":238.995,"volume":3.059999942779541},{"timestamp":1742383560000,"open":238.996,"high":239.035,"low":238.937,"close":238.996,"volume":1.8700000047683716},{"timestamp":1742383620000,"open":238.982,"high":239.046,"low":238.937,"close":239.039,"volume":4.5505499839782715},{"timestamp":1742383680000,"open":238.997,"high":239.049,"low":238.983,"close":239.047,"volume":2.890000104904175},{"timestamp":1742383740000,"open":238.986,"high":239.099,"low":238.986,"close":239.037,"volume":1.7000000476837158},{"timestamp":1742383800000,"open":238.982,"high":239.136,"low":238.982,"close":239.036,"volume":3.40054988861084},{"timestamp":1742383860000,"open":238.993,"high":239.087,"low":238.893,"close":239.036,"volume":3.2300000190734863},{"timestamp":1742383920000,"open":239.046,"high":239.046,"low":238.982,"close":239.036,"volume":2.2100000381469727},{"timestamp":1742383980000,"open":238.982,"high":239.045,"low":238.882,"close":238.882,"volume":6.119999885559082},{"timestamp":1742384040000,"open":238.892,"high":238.942,"low":238.846,"close":238.942,"volume":2.2100000381469727},{"timestamp":1742384100000,"open":238.986,"high":238.997,"low":238.933,"close":238.994,"volume":2.5505499839782715},{"timestamp":1742384160000,"open":238.989,"high":239.085,"low":238.982,"close":239.045,"volume":2.890000104904175},{"timestamp":1742384220000,"open":239.094,"high":239.343,"low":239.092,"close":239.299,"volume":6.630000114440918},{"timestamp":1742384280000,"open":239.335,"high":239.347,"low":239.182,"close":239.347,"volume":3.2305500507354736},{"timestamp":1742384340000,"open":239.383,"high":239.587,"low":239.282,"close":239.587,"volume":2.8505499362945557},{"timestamp":1742384400000,"open":239.536,"high":240.144,"low":239.437,"close":239.536,"volume":8.761099815368652},{"timestamp":1742384460000,"open":239.585,"high":239.695,"low":239.493,"close":239.636,"volume":5.440549850463867},{"timestamp":1742384520000,"open":239.596,"high":239.694,"low":239.487,"close":239.494,"volume":3.869999885559082},{"timestamp":1742384580000,"open":239.492,"high":239.689,"low":239.332,"close":239.645,"volume":6.291100025177002},{"timestamp":1742384640000,"open":239.642,"high":239.743,"low":239.532,"close":239.646,"volume":3.9100000858306885},{"timestamp":1742384700000,"open":239.592,"high":239.793,"low":239.532,"close":239.532,"volume":4.081099987030029},{"timestamp":1742384760000,"open":239.593,"high":239.596,"low":239.346,"close":239.393,"volume":2.380000114440918},{"timestamp":1742384820000,"open":239.397,"high":239.397,"low":239.234,"close":239.287,"volume":8.119999885559082},{"timestamp":1742384880000,"open":239.294,"high":239.336,"low":239.142,"close":239.195,"volume":4.760000228881836},{"timestamp":1742384940000,"open":239.186,"high":239.199,"low":239.032,"close":239.092,"volume":5.950550079345703},{"timestamp":1742385000000,"open":239.049,"high":239.049,"low":238.833,"close":238.839,"volume":6.119999885559082},{"timestamp":1742385060000,"open":238.846,"high":238.885,"low":238.592,"close":238.786,"volume":4.590549945831299},{"timestamp":1742385120000,"open":238.796,"high":238.885,"low":238.633,"close":238.735,"volume":4.889999866485596},{"timestamp":1742385180000,"open":238.742,"high":239.199,"low":238.742,"close":239.199,"volume":5.950550079345703},{"timestamp":1742385240000,"open":239.232,"high":239.296,"low":239.185,"close":239.245,"volume":3.0611000061035156},{"timestamp":1742385300000,"open":239.237,"high":239.249,"low":239.099,"close":239.184,"volume":4.9305500984191895},{"timestamp":1742385360000,"open":239.184,"high":239.286,"low":238.632,"close":238.882,"volume":10.086770057678223},{"timestamp":1742385420000,"open":238.799,"high":239.447,"low":238.799,"close":239.343,"volume":11.012749671936035},{"timestamp":1742385480000,"open":239.384,"high":239.646,"low":239.345,"close":239.632,"volume":5.022200107574463},{"timestamp":1742385540000,"open":239.589,"high":239.647,"low":239.387,"close":239.434,"volume":4.551650047302246},{"timestamp":1742385600000,"open":239.497,"high":239.599,"low":239.184,"close":239.244,"volume":6.889999866485596},{"timestamp":1742385660000,"open":239.193,"high":239.193,"low":238.985,"close":239.135,"volume":3.5299999713897705},{"timestamp":1742385720000,"open":239.089,"high":239.143,"low":238.984,"close":239.136,"volume":5.230000019073486},{"timestamp":1742385780000,"open":239.093,"high":239.134,"low":238.933,"close":238.934,"volume":5.230000019073486},{"timestamp":1742385840000,"open":238.899,"high":239.095,"low":238.893,"close":239.045,"volume":4.760550022125244},{"timestamp":1742385900000,"open":238.983,"high":239.097,"low":238.983,"close":239.089,"volume":5.6105499267578125},{"timestamp":1742385960000,"open":239.089,"high":239.147,"low":238.987,"close":239.094,"volume":4.420000076293945},{"timestamp":1742386020000,"open":239.093,"high":239.096,"low":238.732,"close":238.732,"volume":4.590000152587891},{"timestamp":1742386080000,"open":238.732,"high":238.897,"low":238.732,"close":238.787,"volume":5.100550174713135},{"timestamp":1742386140000,"open":238.749,"high":238.897,"low":238.749,"close":238.832,"volume":4.210549831390381},{"timestamp":1742386200000,"open":238.887,"high":238.947,"low":238.696,"close":238.696,"volume":3.7418301105499268},{"timestamp":1742386260000,"open":238.689,"high":238.892,"low":238.689,"close":238.892,"volume":5.780550003051758},{"timestamp":1742386320000,"open":238.883,"high":238.883,"low":238.736,"close":238.783,"volume":2.890549898147583},{"timestamp":1742386380000,"open":238.787,"high":238.847,"low":238.732,"close":238.833,"volume":5.320000171661377},{"timestamp":1742386440000,"open":238.835,"high":238.849,"low":238.736,"close":238.749,"volume":4.380549907684326},{"timestamp":1742386500000,"open":238.743,"high":238.899,"low":238.732,"close":238.847,"volume":3.059999942779541},{"timestamp":1742386560000,"open":238.892,"high":239.097,"low":238.794,"close":239.083,"volume":3.700550079345703},{"timestamp":1742386620000,"open":239.044,"high":239.133,"low":238.982,"close":239.133,"volume":3.869999885559082},{"timestamp":1742386680000,"open":239.084,"high":239.147,"low":238.892,"close":238.945,"volume":4.251100063323975},{"timestamp":1742386740000,"open":238.942,"high":238.949,"low":238.683,"close":238.683,"volume":5.269999980926514},{"timestamp":1742386800000,"open":238.644,"high":238.747,"low":238.532,"close":238.689,"volume":6.929999828338623},{"timestamp":1742386860000,"open":238.639,"high":238.835,"low":238.639,"close":238.835,"volume":2.890549898147583},{"timestamp":1742386920000,"open":238.887,"high":238.897,"low":238.782,"close":238.894,"volume":4.42110013961792},{"timestamp":1742386980000,"open":238.883,"high":238.946,"low":238.839,"close":238.839,"volume":4.760550022125244},{"timestamp":1742387040000,"open":238.895,"high":238.934,"low":238.832,"close":238.835,"volume":3.2300000190734863},{"timestamp":1742387100000,"open":238.842,"high":238.989,"low":238.685,"close":238.986,"volume":6.289999961853027},{"timestamp":1742387160000,"open":239.033,"high":239.146,"low":238.885,"close":238.944,"volume":8.161100387573242},{"timestamp":1742387220000,"open":238.883,"high":238.944,"low":238.785,"close":238.889,"volume":4.890270233154297},{"timestamp":1742387280000,"open":238.839,"high":238.894,"low":238.785,"close":238.836,"volume":6.550000190734863},{"timestamp":1742387340000,"open":238.846,"high":238.999,"low":238.833,"close":238.884,"volume":4.250549793243408},{"timestamp":1742387400000,"open":238.897,"high":238.949,"low":238.837,"close":238.892,"volume":4.590000152587891},{"timestamp":1742387460000,"open":238.942,"high":238.997,"low":238.884,"close":238.943,"volume":4.25},{"timestamp":1742387520000,"open":238.987,"high":238.999,"low":238.795,"close":238.899,"volume":5.3605499267578125},{"timestamp":1742387580000,"open":238.945,"high":239.049,"low":238.882,"close":239.034,"volume":5.610270023345947},{"timestamp":1742387640000,"open":239.045,"high":239.146,"low":238.986,"close":239.143,"volume":3.059999942779541},{"timestamp":1742387700000,"open":239.193,"high":239.193,"low":239.032,"close":239.047,"volume":5.270549774169922},{"timestamp":1742387760000,"open":239.045,"high":239.046,"low":238.882,"close":238.882,"volume":6.630270004272461},{"timestamp":1742387820000,"open":238.884,"high":238.995,"low":238.832,"close":238.982,"volume":3.020550012588501},{"timestamp":1742387880000,"open":239.046,"high":239.099,"low":238.785,"close":238.796,"volume":6.42110013961792},{"timestamp":1742387940000,"open":238.793,"high":238.939,"low":238.782,"close":238.793,"volume":5.440000057220459},{"timestamp":1742388000000,"open":238.742,"high":238.795,"low":238.634,"close":238.644,"volume":6.460549831390381},{"timestamp":1742388060000,"open":238.637,"high":238.899,"low":238.635,"close":238.793,"volume":4.251100063323975},{"timestamp":1742388120000,"open":238.782,"high":238.999,"low":238.782,"close":238.942,"volume":5.400000095367432},{"timestamp":1742388180000,"open":238.986,"high":239.049,"low":238.932,"close":239.049,"volume":3.569999933242798},{"timestamp":1742388240000,"open":238.992,"high":239.145,"low":238.884,"close":238.937,"volume":7.949999809265137},{"timestamp":1742388300000,"open":238.997,"high":238.999,"low":238.887,"close":238.944,"volume":3.5716500282287598},{"timestamp":1742388360000,"open":238.883,"high":239.049,"low":238.883,"close":239.047,"volume":5.440549850463867},{"timestamp":1742388420000,"open":238.996,"high":239.147,"low":238.996,"close":239.146,"volume":2.7200000286102295},{"timestamp":1742388480000,"open":239.186,"high":239.186,"low":239.036,"close":239.036,"volume":3.569999933242798},{"timestamp":1742388540000,"open":238.992,"high":239.094,"low":238.932,"close":238.985,"volume":4.929999828338623},{"timestamp":1742388600000,"open":238.993,"high":239.049,"low":238.882,"close":238.982,"volume":4.760550022125244},{"timestamp":1742388660000,"open":239.035,"high":239.087,"low":238.982,"close":239.035,"volume":3.569999933242798},{"timestamp":1742388720000,"open":239.049,"high":239.294,"low":239.032,"close":239.294,"volume":5.441100120544434},{"timestamp":1742388780000,"open":239.344,"high":239.344,"low":239.137,"close":239.239,"volume":2.890000104904175},{"timestamp":1742388840000,"open":239.299,"high":239.349,"low":239.183,"close":239.242,"volume":6.8005499839782715},{"timestamp":1742388900000,"open":239.194,"high":239.295,"low":238.984,"close":239.134,"volume":4.889999866485596},{"timestamp":1742388960000,"open":239.095,"high":239.097,"low":238.934,"close":239.036,"volume":6.630549907684326},{"timestamp":1742389020000,"open":239.036,"high":239.089,"low":238.983,"close":239.089,"volume":4.590000152587891},{"timestamp":1742389080000,"open":239.092,"high":239.096,"low":238.984,"close":239.049,"volume":4.380000114440918},{"timestamp":1742389140000,"open":239.042,"high":239.095,"low":238.982,"close":239.092,"volume":6.289999961853027},{"timestamp":1742389200000,"open":239.095,"high":239.243,"low":239.095,"close":239.099,"volume":4.25},{"timestamp":1742389260000,"open":238.934,"high":239.094,"low":238.932,"close":239.092,"volume":3.911829948425293},{"timestamp":1742389320000,"open":239.097,"high":239.099,"low":239.042,"close":239.044,"volume":2.380549907684326},{"timestamp":1742389380000,"open":238.999,"high":239.145,"low":238.936,"close":239.089,"volume":2.380000114440918},{"timestamp":1742389440000,"open":239.032,"high":239.242,"low":239.032,"close":239.086,"volume":4.5505499839782715},{"timestamp":1742389500000,"open":239.082,"high":239.196,"low":239.082,"close":239.189,"volume":3.740000009536743},{"timestamp":1742389560000,"open":239.235,"high":239.249,"low":239.136,"close":239.249,"volume":2.21055006980896},{"timestamp":1742389620000,"open":239.194,"high":239.249,"low":239.044,"close":239.044,"volume":3.401099920272827},{"timestamp":1742389680000,"open":239.036,"high":239.194,"low":239.032,"close":239.147,"volume":5.100550174713135},{"timestamp":1742389740000,"open":239.142,"high":239.144,"low":239.039,"close":239.135,"volume":3.190000057220459},{"timestamp":1742389800000,"open":239.097,"high":239.099,"low":238.982,"close":239.043,"volume":4.25},{"timestamp":1742389860000,"open":239.044,"high":239.147,"low":238.932,"close":238.932,"volume":7.480000019073486},{"timestamp":1742389920000,"open":238.943,"high":239.046,"low":238.934,"close":239.042,"volume":3.570549964904785},{"timestamp":1742389980000,"open":238.989,"high":238.999,"low":238.883,"close":238.883,"volume":2.5505499839782715},{"timestamp":1742390040000,"open":238.932,"high":238.947,"low":238.833,"close":238.897,"volume":4.040550231933594},{"timestamp":1742390100000,"open":238.835,"high":238.899,"low":238.683,"close":238.743,"volume":4.420000076293945},{"timestamp":1742390160000,"open":238.786,"high":238.843,"low":238.694,"close":238.833,"volume":1.9605499505996704},{"timestamp":1742390220000,"open":238.792,"high":238.795,"low":238.683,"close":238.747,"volume":5.950550079345703},{"timestamp":1742390280000,"open":238.697,"high":238.743,"low":238.584,"close":238.743,"volume":3.570549964904785},{"timestamp":1742390340000,"open":238.737,"high":238.886,"low":238.737,"close":238.886,"volume":2.7200000286102295},{"timestamp":1742390400000,"open":238.887,"high":239.093,"low":238.835,"close":238.934,"volume":2.9800000190734863},{"timestamp":1742390460000,"open":238.985,"high":238.997,"low":238.843,"close":238.843,"volume":2.720550060272217},{"timestamp":1742390520000,"open":238.886,"high":238.896,"low":238.787,"close":238.886,"volume":5.270549774169922},{"timestamp":1742390580000,"open":238.846,"high":239.045,"low":238.842,"close":238.944,"volume":4.380000114440918},{"timestamp":1742390640000,"open":238.995,"high":238.999,"low":238.932,"close":238.943,"volume":6.4205498695373535},{"timestamp":1742390700000,"open":238.945,"high":238.996,"low":238.834,"close":238.897,"volume":3.0199999809265137},{"timestamp":1742390760000,"open":238.949,"high":238.999,"low":238.932,"close":238.999,"volume":5.269999980926514},{"timestamp":1742390820000,"open":238.934,"high":239.199,"low":238.934,"close":239.192,"volume":3.0605499744415283},{"timestamp":1742390880000,"open":239.196,"high":239.286,"low":239.136,"close":239.199,"volume":4.760000228881836},{"timestamp":1742390940000,"open":239.134,"high":239.183,"low":239.082,"close":239.085,"volume":2.0405499935150146},{"timestamp":1742391000000,"open":239.096,"high":239.189,"low":238.932,"close":238.992,"volume":6.97081995010376},{"timestamp":1742391060000,"open":239.049,"high":239.049,"low":238.883,"close":238.894,"volume":8.161100387573242},{"timestamp":1742391120000,"open":238.895,"high":239.049,"low":238.884,"close":238.884,"volume":7.140550136566162},{"timestamp":1742391180000,"open":238.897,"high":239.096,"low":238.835,"close":238.996,"volume":6.119999885559082},{"timestamp":1742391240000,"open":238.985,"high":239.049,"low":238.932,"close":238.997,"volume":5.441649913787842},{"timestamp":1742391300000,"open":238.987,"high":239.047,"low":238.939,"close":238.992,"volume":3.9100000858306885},{"timestamp":1742391360000,"open":239.035,"high":239.097,"low":238.883,"close":238.936,"volume":8.720820426940918},{"timestamp":1742391420000,"open":238.937,"high":238.986,"low":238.882,"close":238.882,"volume":5.100550174713135},{"timestamp":1742391480000,"open":238.899,"high":239.049,"low":238.832,"close":238.947,"volume":7.480820178985596},{"timestamp":1742391540000,"open":238.882,"high":238.997,"low":238.882,"close":238.987,"volume":1.7000000476837158},{"timestamp":1742391600000,"open":238.985,"high":239.096,"low":238.936,"close":239.085,"volume":7.40054988861084},{"timestamp":1742391660000,"open":239.035,"high":239.097,"low":238.932,"close":238.997,"volume":7.099999904632568},{"timestamp":1742391720000,"open":238.992,"high":238.992,"low":238.483,"close":238.632,"volume":5.40054988861084},{"timestamp":1742391780000,"open":238.693,"high":238.732,"low":238.582,"close":238.687,"volume":7.100550174713135},{"timestamp":1742391840000,"open":238.689,"high":238.697,"low":238.545,"close":238.545,"volume":5.060269832611084},{"timestamp":1742391900000,"open":238.592,"high":238.747,"low":238.542,"close":238.687,"volume":6.721650123596191},{"timestamp":1742391960000,"open":238.639,"high":238.734,"low":238.532,"close":238.694,"volume":6.971650123596191},{"timestamp":1742392020000,"open":238.689,"high":238.949,"low":238.689,"close":238.892,"volume":6.591100215911865},{"timestamp":1742392080000,"open":238.889,"high":238.999,"low":238.833,"close":238.833,"volume":6.25},{"timestamp":1742392140000,"open":238.832,"high":239.042,"low":238.832,"close":239.037,"volume":5.441100120544434},{"timestamp":1742392200000,"open":239.084,"high":239.084,"low":238.884,"close":238.949,"volume":6.3005499839782715},{"timestamp":1742392260000,"open":238.946,"high":238.996,"low":238.883,"close":238.995,"volume":3.0605499744415283},{"timestamp":1742392320000,"open":238.932,"high":239.047,"low":238.884,"close":239.047,"volume":4.380549907684326},{"timestamp":1742392380000,"open":239.082,"high":239.183,"low":239.034,"close":239.183,"volume":2.7200000286102295},{"timestamp":1742392440000,"open":239.247,"high":239.397,"low":238.947,"close":238.985,"volume":6.340549945831299},{"timestamp":1742392500000,"open":238.985,"high":239.094,"low":238.932,"close":238.935,"volume":6.25},{"timestamp":1742392560000,"open":238.999,"high":239.147,"low":238.985,"close":239.147,"volume":4.079999923706055},{"timestamp":1742392620000,"open":239.084,"high":239.237,"low":239.084,"close":239.237,"volume":5.440000057220459},{"timestamp":1742392680000,"open":239.186,"high":239.186,"low":238.782,"close":239.045,"volume":6.590000152587891},{"timestamp":1742392740000,"open":239.084,"high":239.095,"low":238.887,"close":238.894,"volume":5.269999980926514},{"timestamp":1742392800000,"open":238.946,"high":239.049,"low":238.833,"close":239.034,"volume":7.611649990081787},{"timestamp":1742392860000,"open":239.097,"high":239.347,"low":239.084,"close":239.293,"volume":5.780550003051758},{"timestamp":1742392920000,"open":239.344,"high":239.384,"low":239.232,"close":239.235,"volume":4.929999828338623},{"timestamp":1742392980000,"open":239.239,"high":239.299,"low":239.132,"close":239.132,"volume":6.460549831390381},{"timestamp":1742393040000,"open":239.196,"high":239.346,"low":239.132,"close":239.346,"volume":4.041100025177002},{"timestamp":1742393100000,"open":239.285,"high":239.345,"low":239.136,"close":239.342,"volume":4.891650199890137},{"timestamp":1742393160000,"open":239.297,"high":239.345,"low":239.235,"close":239.245,"volume":2.2100000381469727},{"timestamp":1742393220000,"open":239.346,"high":239.349,"low":239.234,"close":239.299,"volume":3.700000047683716},{"timestamp":1742393280000,"open":239.299,"high":239.444,"low":239.233,"close":239.436,"volume":6.119999885559082},{"timestamp":1742393340000,"open":239.492,"high":239.749,"low":239.482,"close":239.737,"volume":2.21055006980896},{"timestamp":1742393400000,"open":239.782,"high":239.892,"low":239.646,"close":239.842,"volume":5.360000133514404},{"timestamp":1742393460000,"open":239.783,"high":239.936,"low":239.783,"close":239.837,"volume":4.760550022125244},{"timestamp":1742393520000,"open":239.846,"high":239.846,"low":239.683,"close":239.742,"volume":8.080550193786621},{"timestamp":1742393580000,"open":239.744,"high":239.849,"low":239.642,"close":239.682,"volume":6.080550193786621},{"timestamp":1742393640000,"open":239.645,"high":239.645,"low":239.433,"close":239.534,"volume":5.441100120544434},{"timestamp":1742393700000,"open":239.544,"high":239.599,"low":239.432,"close":239.599,"volume":7.4805498123168945},{"timestamp":1742393760000,"open":239.537,"high":239.589,"low":239.384,"close":239.433,"volume":6.590819835662842},{"timestamp":1742393820000,"open":239.496,"high":239.547,"low":239.389,"close":239.445,"volume":5.440000057220459},{"timestamp":1742393880000,"open":239.492,"high":239.594,"low":239.435,"close":239.542,"volume":4.720550060272217},{"timestamp":1742393940000,"open":239.534,"high":239.799,"low":239.534,"close":239.736,"volume":3.9100000858306885},{"timestamp":1742394000000,"open":239.682,"high":239.699,"low":239.533,"close":239.592,"volume":5.40054988861084},{"timestamp":1742394060000,"open":239.586,"high":239.793,"low":239.484,"close":239.786,"volume":5.099999904632568},{"timestamp":1742394120000,"open":239.849,"high":240.096,"low":239.733,"close":239.982,"volume":7.781650066375732},{"timestamp":1742394180000,"open":239.984,"high":240.045,"low":239.794,"close":239.895,"volume":5.950550079345703},{"timestamp":1742394240000,"open":239.886,"high":239.894,"low":239.683,"close":239.746,"volume":5.270549774169922},{"timestamp":1742394300000,"open":239.689,"high":239.747,"low":239.583,"close":239.587,"volume":5.530550003051758},{"timestamp":1742394360000,"open":239.646,"high":239.899,"low":239.583,"close":239.795,"volume":4.889999866485596},{"timestamp":1742394420000,"open":239.792,"high":239.792,"low":239.593,"close":239.636,"volume":5.400000095367432},{"timestamp":1742394480000,"open":239.649,"high":239.649,"low":239.444,"close":239.637,"volume":6.630000114440918},{"timestamp":1742394540000,"open":239.589,"high":239.689,"low":239.584,"close":239.587,"volume":3.020819902420044},{"timestamp":1742394600000,"open":239.582,"high":239.849,"low":239.582,"close":239.834,"volume":7.6516499519348145},{"timestamp":1742394660000,"open":239.839,"high":239.994,"low":239.782,"close":239.832,"volume":5.781099796295166},{"timestamp":1742394720000,"open":239.885,"high":240.199,"low":239.884,"close":240.199,"volume":4.25},{"timestamp":1742394780000,"open":240.142,"high":240.346,"low":240.132,"close":240.342,"volume":4.890550136566162},{"timestamp":1742394840000,"open":240.299,"high":240.343,"low":240.085,"close":240.195,"volume":7.910550117492676},{"timestamp":1742394900000,"open":240.233,"high":240.296,"low":240.182,"close":240.285,"volume":5.91165018081665},{"timestamp":1742394960000,"open":240.282,"high":240.447,"low":240.282,"close":240.385,"volume":5.269999980926514},{"timestamp":1742395020000,"open":240.397,"high":240.737,"low":240.384,"close":240.737,"volume":3.8722000122070312},{"timestamp":1742395080000,"open":240.782,"high":240.793,"low":240.586,"close":240.643,"volume":3.869999885559082},{"timestamp":1742395140000,"open":240.635,"high":240.647,"low":240.436,"close":240.482,"volume":6.590549945831299},{"timestamp":1742395200000,"open":240.497,"high":240.646,"low":240.485,"close":240.646,"volume":1.5311000347137451},{"timestamp":1742395260000,"open":240.687,"high":240.749,"low":240.534,"close":240.599,"volume":5.230000019073486},{"timestamp":1742395320000,"open":240.593,"high":240.742,"low":240.432,"close":240.547,"volume":5.78000020980835},{"timestamp":1742395380000,"open":240.596,"high":240.599,"low":240.483,"close":240.582,"volume":7.610000133514404},{"timestamp":1742395440000,"open":240.587,"high":240.646,"low":240.432,"close":240.546,"volume":7.989999771118164},{"timestamp":1742395500000,"open":240.486,"high":240.632,"low":240.433,"close":240.632,"volume":4.721099853515625},{"timestamp":1742395560000,"open":240.693,"high":240.693,"low":240.483,"close":240.582,"volume":5.950550079345703},{"timestamp":1742395620000,"open":240.599,"high":240.792,"low":240.533,"close":240.735,"volume":5.059999942779541},{"timestamp":1742395680000,"open":240.783,"high":240.835,"low":240.384,"close":240.449,"volume":5.3605499267578125},{"timestamp":1742395740000,"open":240.396,"high":240.696,"low":240.383,"close":240.683,"volume":5.611100196838379},{"timestamp":1742395800000,"open":240.699,"high":240.699,"low":240.632,"close":240.683,"volume":2.1705501079559326},{"timestamp":1742395860000,"open":240.696,"high":240.797,"low":240.634,"close":240.784,"volume":6.291100025177002},{"timestamp":1742395920000,"open":240.786,"high":240.796,"low":240.732,"close":240.789,"volume":4.550000190734863},{"timestamp":1742395980000,"open":240.833,"high":240.833,"low":240.734,"close":240.743,"volume":2.2102699279785156},{"timestamp":1742396040000,"open":240.684,"high":240.796,"low":240.682,"close":240.732,"volume":3.569999933242798},{"timestamp":1742396100000,"open":240.699,"high":240.833,"low":240.685,"close":240.833,"volume":3.740000009536743},{"timestamp":1742396160000,"open":240.792,"high":240.999,"low":240.633,"close":240.932,"volume":4.420000076293945},{"timestamp":1742396220000,"open":240.935,"high":240.939,"low":240.686,"close":240.735,"volume":7.781099796295166},{"timestamp":1742396280000,"open":240.733,"high":240.799,"low":240.685,"close":240.749,"volume":4.891369819641113},{"timestamp":1742396340000,"open":240.742,"high":240.749,"low":240.582,"close":240.584,"volume":7.741099834442139},{"timestamp":1742396400000,"open":240.634,"high":240.839,"low":240.582,"close":240.839,"volume":9.3100004196167},{"timestamp":1742396460000,"open":240.834,"high":240.899,"low":240.732,"close":240.896,"volume":7.401100158691406},{"timestamp":1742396520000,"open":240.945,"high":240.949,"low":240.734,"close":240.946,"volume":6.8005499839782715},{"timestamp":1742396580000,"open":240.997,"high":240.997,"low":240.832,"close":240.985,"volume":4.039999961853027},{"timestamp":1742396640000,"open":240.946,"high":240.946,"low":240.785,"close":240.796,"volume":4.890550136566162},{"timestamp":1742396700000,"open":240.795,"high":240.885,"low":240.695,"close":240.844,"volume":3.0605499744415283},{"timestamp":1742396760000,"open":240.845,"high":241.099,"low":240.845,"close":241.086,"volume":6.590549945831299},{"timestamp":1742396820000,"open":241.085,"high":241.196,"low":241.032,"close":241.146,"volume":5.610000133514404},{"timestamp":1742396880000,"open":241.146,"high":241.235,"low":240.987,"close":241.095,"volume":5.440269947052002},{"timestamp":1742396940000,"open":241.086,"high":241.099,"low":240.982,"close":241.082,"volume":4.42110013961792},{"timestamp":1742397000000,"open":241.094,"high":241.145,"low":241.082,"close":241.145,"volume":5.440000057220459},{"timestamp":1742397060000,"open":241.084,"high":241.342,"low":241.084,"close":241.185,"volume":5.950550079345703},{"timestamp":1742397120000,"open":241.186,"high":241.197,"low":240.932,"close":241.089,"volume":3.400820016860962},{"timestamp":1742397180000,"open":241.134,"high":241.239,"low":241.132,"close":241.184,"volume":3.910550117492676},{"timestamp":1742397240000,"open":241.195,"high":241.249,"low":241.033,"close":241.033,"volume":5.440549850463867},{"timestamp":1742397300000,"open":241.093,"high":241.099,"low":241.032,"close":241.044,"volume":3.2308199405670166},{"timestamp":1742397360000,"open":240.999,"high":241.039,"low":240.884,"close":241.039,"volume":3.9100000858306885},{"timestamp":1742397420000,"open":240.985,"high":241.047,"low":240.887,"close":240.994,"volume":5.440549850463867},{"timestamp":1742397480000,"open":240.989,"high":240.996,"low":240.932,"close":240.935,"volume":4.590270042419434},{"timestamp":1742397540000,"open":240.933,"high":240.987,"low":240.887,"close":240.894,"volume":2.0399999618530273},{"timestamp":1742397600000,"open":240.847,"high":240.999,"low":240.785,"close":240.984,"volume":5.950550079345703},{"timestamp":1742397660000,"open":240.997,"high":241.097,"low":240.984,"close":241.096,"volume":7.270549774169922},{"timestamp":1742397720000,"open":241.136,"high":241.146,"low":241.033,"close":241.049,"volume":3.570549964904785},{"timestamp":1742397780000,"open":241.045,"high":241.144,"low":241.034,"close":241.144,"volume":4.250549793243408},{"timestamp":1742397840000,"open":241.134,"high":241.183,"low":241.132,"close":241.183,"volume":1.0199999809265137},{"timestamp":1742397900000,"open":241.194,"high":241.383,"low":241.187,"close":241.383,"volume":4.550000190734863},{"timestamp":1742397960000,"open":241.345,"high":241.493,"low":241.345,"close":241.445,"volume":3.740000009536743},{"timestamp":1742398020000,"open":241.446,"high":241.499,"low":241.294,"close":241.342,"volume":3.059999942779541},{"timestamp":1742398080000,"open":241.286,"high":241.344,"low":241.182,"close":241.182,"volume":5.7405500411987305},{"timestamp":1742398140000,"open":241.196,"high":241.196,"low":241.132,"close":241.132,"volume":1.870270013809204},{"timestamp":1742398200000,"open":241.083,"high":241.149,"low":240.932,"close":240.932,"volume":5.400000095367432},{"timestamp":1742398260000,"open":240.935,"high":241.046,"low":240.886,"close":241.045,"volume":5.570000171661377},{"timestamp":1742398320000,"open":241.086,"high":241.097,"low":240.884,"close":240.893,"volume":5.060550212860107},{"timestamp":1742398380000,"open":240.894,"high":240.999,"low":240.887,"close":240.982,"volume":1.190000057220459},{"timestamp":1742398440000,"open":240.982,"high":241.099,"low":240.939,"close":240.984,"volume":3.740000009536743},{"timestamp":1742398500000,"open":240.997,"high":240.997,"low":240.895,"close":240.934,"volume":3.740000009536743},{"timestamp":1742398560000,"open":240.947,"high":240.949,"low":240.886,"close":240.933,"volume":2.380000114440918},{"timestamp":1742398620000,"open":240.896,"high":240.999,"low":240.896,"close":240.947,"volume":3.2300000190734863},{"timestamp":1742398680000,"open":240.986,"high":241.197,"low":240.932,"close":241.197,"volume":6.931099891662598},{"timestamp":1742398740000,"open":241.183,"high":241.199,"low":241.132,"close":241.135,"volume":6.25},{"timestamp":1742398800000,"open":241.144,"high":241.292,"low":241.139,"close":241.243,"volume":3.020550012588501},{"timestamp":1742398860000,"open":241.183,"high":241.245,"low":241.132,"close":241.195,"volume":4.039999961853027},{"timestamp":1742398920000,"open":241.134,"high":241.449,"low":241.133,"close":241.397,"volume":4.590000152587891},{"timestamp":1742398980000,"open":241.345,"high":241.543,"low":241.335,"close":241.542,"volume":6.081099987030029},{"timestamp":1742399040000,"open":241.489,"high":241.546,"low":241.489,"close":241.545,"volume":0.8500000238418579},{"timestamp":1742399100000,"open":241.547,"high":241.692,"low":241.484,"close":241.692,"volume":4.250820159912109},{"timestamp":1742399160000,"open":241.635,"high":241.649,"low":241.582,"close":241.585,"volume":5.101369857788086},{"timestamp":1742399220000,"open":241.635,"high":241.687,"low":241.592,"close":241.592,"volume":1.3205499649047852},{"timestamp":1742399280000,"open":241.583,"high":241.697,"low":241.583,"close":241.636,"volume":3.570549964904785},{"timestamp":1742399340000,"open":241.688,"high":241.746,"low":241.633,"close":241.746,"volume":2.2102699279785156},{"timestamp":1742399400000,"open":241.743,"high":241.897,"low":241.743,"close":241.887,"volume":2.380000114440918},{"timestamp":1742399460000,"open":241.934,"high":241.984,"low":241.782,"close":241.933,"volume":3.401099920272827},{"timestamp":1742399520000,"open":241.999,"high":242.139,"low":241.993,"close":242.085,"volume":3.2316501140594482},{"timestamp":1742399580000,"open":242.095,"high":242.095,"low":241.932,"close":241.993,"volume":3.2305500507354736},{"timestamp":1742399640000,"open":241.933,"high":241.995,"low":241.933,"close":241.945,"volume":2.891089916229248},{"timestamp":1742399700000,"open":241.893,"high":241.945,"low":241.842,"close":241.932,"volume":2.0005500316619873},{"timestamp":1742399760000,"open":241.983,"high":242.095,"low":241.936,"close":242.095,"volume":3.7408199310302734},{"timestamp":1742399820000,"open":242.097,"high":242.145,"low":242.034,"close":242.132,"volume":3.740000009536743},{"timestamp":1742399880000,"open":242.144,"high":242.195,"low":242.035,"close":242.089,"volume":3.2302699089050293},{"timestamp":1742399940000,"open":242.093,"high":242.093,"low":241.947,"close":241.996,"volume":3.910550117492676},{"timestamp":1742400000000,"open":241.943,"high":241.999,"low":241.883,"close":241.935,"volume":6.720550060272217},{"timestamp":1742400060000,"open":241.896,"high":241.934,"low":241.836,"close":241.934,"volume":2.549999952316284},{"timestamp":1742400120000,"open":241.984,"high":242.044,"low":241.935,"close":241.986,"volume":2.0399999618530273},{"timestamp":1742400180000,"open":241.996,"high":241.996,"low":241.893,"close":241.895,"volume":1.190000057220459},{"timestamp":1742400240000,"open":241.846,"high":241.996,"low":241.846,"close":241.885,"volume":3.570549964904785},{"timestamp":1742400300000,"open":241.899,"high":241.947,"low":241.832,"close":241.897,"volume":3.7405500411987305},{"timestamp":1742400360000,"open":241.934,"high":241.996,"low":241.886,"close":241.945,"volume":2.2100000381469727},{"timestamp":1742400420000,"open":241.986,"high":242.234,"low":241.935,"close":242.187,"volume":3.570549964904785},{"timestamp":1742400480000,"open":242.137,"high":242.249,"low":242.136,"close":242.199,"volume":4.5505499839782715},{"timestamp":1742400540000,"open":242.139,"high":242.146,"low":242.033,"close":242.037,"volume":4.590000152587891},{"timestamp":1742400600000,"open":242.035,"high":242.085,"low":241.889,"close":241.889,"volume":2.380000114440918},{"timestamp":1742400660000,"open":241.844,"high":241.896,"low":241.836,"close":241.846,"volume":0.9800000190734863},{"timestamp":1742400720000,"open":241.844,"high":241.893,"low":241.832,"close":241.893,"volume":0.6399999856948853},{"timestamp":1742400780000,"open":241.836,"high":241.892,"low":241.682,"close":241.697,"volume":3.9100000858306885},{"timestamp":1742400840000,"open":241.639,"high":241.699,"low":241.584,"close":241.646,"volume":3.0605499744415283},{"timestamp":1742400900000,"open":241.634,"high":241.685,"low":241.634,"close":241.685,"volume":0.6800000071525574},{"timestamp":1742400960000,"open":241.693,"high":241.744,"low":241.593,"close":241.693,"volume":5.360000133514404},{"timestamp":1742401020000,"open":241.734,"high":241.745,"low":241.632,"close":241.697,"volume":4.550000190734863},{"timestamp":1742401080000,"open":241.636,"high":241.845,"low":241.633,"close":241.845,"volume":2.171649932861328},{"timestamp":1742401140000,"open":241.796,"high":241.843,"low":241.735,"close":241.735,"volume":3.570549964904785},{"timestamp":1742401200000,"open":241.686,"high":241.695,"low":241.639,"close":241.687,"volume":1.4900000095367432},{"timestamp":1742401260000,"open":241.747,"high":241.747,"low":241.747,"close":241.747,"volume":0.17000000178813934},{"timestamp":1742401320000,"open":241.733,"high":241.945,"low":241.633,"close":241.945,"volume":5.099999904632568},{"timestamp":1742401380000,"open":241.932,"high":241.949,"low":241.833,"close":241.897,"volume":1.5299999713897705},{"timestamp":1742401440000,"open":241.849,"high":241.997,"low":241.782,"close":241.995,"volume":4.079999923706055},{"timestamp":1742401500000,"open":242.049,"high":242.049,"low":241.837,"close":241.984,"volume":5.059999942779541},{"timestamp":1742401560000,"open":242.043,"high":242.246,"low":241.982,"close":242.149,"volume":5.231100082397461},{"timestamp":1742401620000,"open":242.144,"high":242.249,"low":242.139,"close":242.139,"volume":2.509999990463257},{"timestamp":1742401680000,"open":242.134,"high":242.245,"low":242.083,"close":242.245,"volume":3.4000000953674316},{"timestamp":1742401740000,"open":242.243,"high":242.249,"low":242.134,"close":242.134,"volume":9.350000381469727}]