[{"timestamp":1742391000000,"open":231.497,"high":231.507,"low":230.276,"close":231.107,"volume":0.5544000267982483},{"timestamp":1742391060000,"open":231.107,"high":233.117,"low":230.756,"close":232.547,"volume":0.5267999768257141},{"timestamp":1742391120000,"open":232.556,"high":233.817,"low":231.937,"close":233.016,"volume":0.5088000297546387},{"timestamp":1742391180000,"open":233.086,"high":234.056,"low":233.016,"close":233.927,"volume":0.4284000098705292},{"timestamp":1742391240000,"open":233.846,"high":233.887,"low":232.706,"close":232.757,"volume":0.41040000319480896},{"timestamp":1742391300000,"open":232.757,"high":233.327,"low":232.386,"close":232.576,"volume":0.3959999978542328},{"timestamp":1742391360000,"open":232.586,"high":232.707,"low":231.876,"close":232.346,"volume":0.3431999981403351},{"timestamp":1742391420000,"open":232.287,"high":233.117,"low":231.897,"close":232.266,"volume":0.33719998598098755},{"timestamp":1742391480000,"open":232.286,"high":233.617,"low":232.286,"close":233.397,"volume":0.3840000033378601},{"timestamp":1742391540000,"open":233.426,"high":233.696,"low":232.696,"close":232.847,"volume":0.3467999994754791},{"timestamp":1742391600000,"open":232.906,"high":233.796,"low":232.857,"close":233.446,"volume":0.33000001311302185},{"timestamp":1742391660000,"open":233.456,"high":233.577,"low":232.297,"close":232.327,"volume":0.3659999966621399},{"timestamp":1742391720000,"open":232.456,"high":232.456,"low":231.606,"close":231.877,"volume":0.3264000117778778},{"timestamp":1742391780000,"open":231.876,"high":232.197,"low":231.247,"close":231.497,"volume":0.30000001192092896},{"timestamp":1742391840000,"open":231.376,"high":231.726,"low":230.737,"close":231.507,"volume":0.3492000102996826},{"timestamp":1742391900000,"open":231.526,"high":232.036,"low":231.146,"close":231.277,"volume":0.4212000072002411},{"timestamp":1742391960000,"open":231.276,"high":232.807,"low":231.236,"close":232.627,"volume":0.4259999990463257},{"timestamp":1742392020000,"open":232.697,"high":232.736,"low":231.676,"close":231.966,"volume":0.3215999901294708},{"timestamp":1742392080000,"open":231.947,"high":232.627,"low":231.937,"close":232.366,"volume":0.295199990272522},{"timestamp":1742392140000,"open":232.277,"high":232.396,"low":231.566,"close":232.027,"volume":0.3192000091075897},{"timestamp":1742392200000,"open":232.006,"high":232.187,"low":230.326,"close":230.406,"volume":0.35760000348091125},{"timestamp":1742392260000,"open":230.386,"high":231.026,"low":230.277,"close":230.876,"volume":0.32519999146461487},{"timestamp":1742392320000,"open":230.896,"high":230.936,"low":229.576,"close":229.666,"volume":0.3492000102996826},{"timestamp":1742392380000,"open":229.686,"high":230.556,"low":229.686,"close":230.166,"volume":0.3612000048160553},{"timestamp":1742392440000,"open":230.246,"high":231.257,"low":230.206,"close":230.977,"volume":0.32280001044273376},{"timestamp":1742392500000,"open":230.977,"high":231.417,"low":229.746,"close":230.096,"volume":0.3635999858379364},{"timestamp":1742392560000,"open":230.117,"high":230.266,"low":229.326,"close":229.657,"volume":0.35760000348091125},{"timestamp":1742392620000,"open":229.607,"high":229.787,"low":229.206,"close":229.787,"volume":0.2903999984264374},{"timestamp":1742392680000,"open":229.746,"high":230.087,"low":229.596,"close":229.877,"volume":0.3384000062942505},{"timestamp":1742392740000,"open":229.807,"high":230.187,"low":229.546,"close":229.756,"volume":0.28200000524520874},{"timestamp":1742392800000,"open":229.757,"high":230.807,"low":229.757,"close":230.197,"volume":0.4020000100135803},{"timestamp":1742392860000,"open":230.227,"high":231.266,"low":230.176,"close":231.097,"volume":0.38999998569488525},{"timestamp":1742392920000,"open":231.067,"high":231.237,"low":229.806,"close":229.966,"volume":0.3312000036239624},{"timestamp":1742392980000,"open":229.996,"high":230.196,"low":229.596,"close":230.116,"volume":0.295199990272522},{"timestamp":1742393040000,"open":230.116,"high":230.917,"low":229.826,"close":230.687,"volume":0.33719998598098755},{"timestamp":1742393100000,"open":230.656,"high":231.006,"low":230.286,"close":230.906,"volume":0.28679999709129333},{"timestamp":1742393160000,"open":230.766,"high":231.547,"low":230.706,"close":231.547,"volume":0.30239999294281006},{"timestamp":1742393220000,"open":231.427,"high":232.017,"low":231.406,"close":231.476,"volume":0.31439998745918274},{"timestamp":1742393280000,"open":231.467,"high":231.597,"low":230.997,"close":231.477,"volume":0.3635999858379364},{"timestamp":1742393340000,"open":231.417,"high":232.237,"low":231.177,"close":232.086,"volume":0.298799991607666},{"timestamp":1742393400000,"open":232.136,"high":232.377,"low":231.916,"close":232.026,"volume":0.3264000117778778},{"timestamp":1742393460000,"open":232.017,"high":232.306,"low":231.676,"close":232.217,"volume":0.373199999332428},{"timestamp":1742393520000,"open":232.217,"high":232.587,"low":231.977,"close":232.497,"volume":0.35519999265670776},{"timestamp":1742393580000,"open":232.496,"high":233.177,"low":232.236,"close":232.246,"volume":0.4115999937057495},{"timestamp":1742393640000,"open":232.246,"high":233.016,"low":231.936,"close":232.776,"volume":0.4092000126838684},{"timestamp":1742393700000,"open":232.797,"high":233.037,"low":232.406,"close":232.806,"volume":0.32280001044273376},{"timestamp":1742393760000,"open":232.876,"high":233.097,"low":232.596,"close":232.936,"volume":0.3240000009536743},{"timestamp":1742393820000,"open":232.916,"high":232.926,"low":232.506,"close":232.727,"volume":0.3156000077724457},{"timestamp":1742393880000,"open":232.787,"high":233.337,"low":232.786,"close":233.196,"volume":0.3240000009536743},{"timestamp":1742393940000,"open":233.206,"high":233.737,"low":233.036,"close":233.517,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":233.527,"high":233.646,"low":233.086,"close":233.297,"volume":0.3467999994754791},{"timestamp":1742394060000,"open":233.307,"high":233.316,"low":232.766,"close":233.017,"volume":0.32760000228881836},{"timestamp":1742394120000,"open":233.007,"high":233.007,"low":232.286,"close":232.866,"volume":0.35280001163482666},{"timestamp":1742394180000,"open":232.867,"high":233.187,"low":232.867,"close":233.076,"volume":0.2903999984264374},{"timestamp":1742394240000,"open":233.077,"high":233.137,"low":232.696,"close":232.907,"volume":0.3959999978542328},{"timestamp":1742394300000,"open":232.917,"high":232.966,"low":232.227,"close":232.517,"volume":0.37560001015663147},{"timestamp":1742394360000,"open":232.417,"high":232.537,"low":231.696,"close":231.797,"volume":0.3456000089645386},{"timestamp":1742394420000,"open":231.797,"high":231.957,"low":231.416,"close":231.686,"volume":0.3384000062942505},{"timestamp":1742394480000,"open":231.716,"high":231.877,"low":231.176,"close":231.687,"volume":0.35519999265670776},{"timestamp":1742394540000,"open":231.746,"high":231.937,"low":231.116,"close":231.277,"volume":0.3792000114917755},{"timestamp":1742394600000,"open":231.277,"high":231.666,"low":230.996,"close":231.506,"volume":0.4020000100135803},{"timestamp":1742394660000,"open":231.527,"high":231.916,"low":231.316,"close":231.697,"volume":0.3179999887943268},{"timestamp":1742394720000,"open":231.717,"high":231.766,"low":231.276,"close":231.306,"volume":0.3479999899864197},{"timestamp":1742394780000,"open":231.346,"high":231.407,"low":230.846,"close":231.016,"volume":0.31679999828338623},{"timestamp":1742394840000,"open":231.026,"high":231.136,"low":230.706,"close":231.086,"volume":0.24719999730587006},{"timestamp":1742394900000,"open":231.096,"high":231.197,"low":230.537,"close":230.816,"volume":0.35760000348091125},{"timestamp":1742394960000,"open":230.816,"high":231.197,"low":230.657,"close":231.046,"volume":0.33000001311302185},{"timestamp":1742395020000,"open":231.057,"high":231.366,"low":230.906,"close":231.166,"volume":0.34439998865127563},{"timestamp":1742395080000,"open":231.156,"high":231.487,"low":230.946,"close":231.057,"volume":0.3612000048160553},{"timestamp":1742395140000,"open":231.057,"high":231.447,"low":231.036,"close":231.216,"volume":0.2736000120639801},{"timestamp":1742395200000,"open":231.226,"high":231.896,"low":231.157,"close":231.657,"volume":0.28679999709129333},{"timestamp":1742395260000,"open":231.646,"high":231.826,"low":230.996,"close":231.076,"volume":0.3287999927997589},{"timestamp":1742395320000,"open":231.086,"high":231.187,"low":230.416,"close":230.707,"volume":0.4020000100135803},{"timestamp":1742395380000,"open":230.647,"high":230.876,"low":230.376,"close":230.736,"volume":0.3203999996185303},{"timestamp":1742395440000,"open":230.737,"high":231.046,"low":230.427,"close":230.967,"volume":0.35519999265670776},{"timestamp":1742395500000,"open":230.867,"high":230.907,"low":230.516,"close":230.787,"volume":0.32760000228881836},{"timestamp":1742395560000,"open":230.786,"high":230.947,"low":230.496,"close":230.937,"volume":0.3264000117778778},{"timestamp":1742395620000,"open":230.896,"high":231.697,"low":230.876,"close":231.597,"volume":0.298799991607666},{"timestamp":1742395680000,"open":231.567,"high":231.697,"low":231.276,"close":231.327,"volume":0.33000001311302185},{"timestamp":1742395740000,"open":231.327,"high":231.497,"low":231.157,"close":231.317,"volume":0.2964000105857849},{"timestamp":1742395800000,"open":231.327,"high":231.927,"low":231.246,"close":231.917,"volume":0.3336000144481659},{"timestamp":1742395860000,"open":231.897,"high":232.176,"low":231.616,"close":232.097,"volume":0.2831999957561493},{"timestamp":1742395920000,"open":232.097,"high":232.097,"low":231.177,"close":231.397,"volume":0.31679999828338623},{"timestamp":1742395980000,"open":231.407,"high":231.547,"low":230.997,"close":231.097,"volume":0.2736000120639801},{"timestamp":1742396040000,"open":231.106,"high":231.406,"low":231.006,"close":231.217,"volume":0.2964000105857849},{"timestamp":1742396100000,"open":231.207,"high":231.566,"low":231.006,"close":231.517,"volume":0.266400009393692},{"timestamp":1742396160000,"open":231.467,"high":231.626,"low":231.236,"close":231.306,"volume":0.25920000672340393},{"timestamp":1742396220000,"open":231.306,"high":231.737,"low":231.236,"close":231.676,"volume":0.24480000138282776},{"timestamp":1742396280000,"open":231.636,"high":231.707,"low":231.476,"close":231.617,"volume":0.21359999477863312},{"timestamp":1742396340000,"open":231.596,"high":231.596,"low":230.827,"close":231.056,"volume":0.2712000012397766},{"timestamp":1742396400000,"open":231.067,"high":231.287,"low":230.797,"close":230.977,"volume":0.24719999730587006},{"timestamp":1742396460000,"open":230.987,"high":231.406,"low":230.976,"close":231.366,"volume":0.23520000278949738},{"timestamp":1742396520000,"open":231.347,"high":231.357,"low":231.026,"close":231.077,"volume":0.24959999322891235},{"timestamp":1742396580000,"open":231.077,"high":231.167,"low":230.766,"close":231.076,"volume":0.2207999974489212},{"timestamp":1742396640000,"open":231.137,"high":231.457,"low":231.037,"close":231.257,"volume":0.20880000293254852},{"timestamp":1742396700000,"open":231.256,"high":231.776,"low":231.256,"close":231.746,"volume":0.3059999942779541},{"timestamp":1742396760000,"open":231.746,"high":232.216,"low":231.477,"close":232.187,"volume":0.2736000120639801},{"timestamp":1742396820000,"open":232.147,"high":232.237,"low":231.896,"close":231.966,"volume":0.2784000039100647},{"timestamp":1742396880000,"open":231.967,"high":232.377,"low":231.776,"close":232.346,"volume":0.25200000405311584},{"timestamp":1742396940000,"open":232.286,"high":232.786,"low":232.256,"close":232.677,"volume":0.28679999709129333},{"timestamp":1742397000000,"open":232.686,"high":232.797,"low":232.407,"close":232.527,"volume":0.25679999589920044},{"timestamp":1742397060000,"open":232.486,"high":233.177,"low":232.486,"close":233.137,"volume":0.29280000925064087},{"timestamp":1742397120000,"open":233.177,"high":233.327,"low":232.886,"close":233.106,"volume":0.298799991607666},{"timestamp":1742397180000,"open":233.137,"high":233.596,"low":233.086,"close":233.377,"volume":0.3059999942779541},{"timestamp":1742397240000,"open":233.397,"high":233.636,"low":233.256,"close":233.367,"volume":0.2939999997615814},{"timestamp":1742397300000,"open":233.377,"high":233.606,"low":233.116,"close":233.206,"volume":0.2712000012397766},{"timestamp":1742397360000,"open":233.217,"high":233.237,"low":232.717,"close":232.846,"volume":0.2879999876022339},{"timestamp":1742397420000,"open":232.836,"high":232.837,"low":232.506,"close":232.536,"volume":0.30720001459121704},{"timestamp":1742397480000,"open":232.547,"high":232.937,"low":232.446,"close":232.897,"volume":0.4032000005245209},{"timestamp":1742397540000,"open":232.897,"high":233.007,"low":232.657,"close":232.947,"volume":0.3131999969482422},{"timestamp":1742397600000,"open":232.956,"high":233.217,"low":232.797,"close":232.936,"volume":0.3467999994754791},{"timestamp":1742397660000,"open":232.947,"high":233.247,"low":232.866,"close":233.247,"volume":0.36000001430511475},{"timestamp":1742397720000,"open":233.177,"high":233.587,"low":233.157,"close":233.537,"volume":0.2964000105857849},{"timestamp":1742397780000,"open":233.517,"high":233.727,"low":233.466,"close":233.526,"volume":0.3456000089645386},{"timestamp":1742397840000,"open":233.536,"high":233.836,"low":233.496,"close":233.666,"volume":0.3312000036239624},{"timestamp":1742397900000,"open":233.657,"high":234.797,"low":233.496,"close":234.666,"volume":0.3887999951839447},{"timestamp":1742397960000,"open":234.587,"high":235.387,"low":234.567,"close":235.147,"volume":0.4020000100135803},{"timestamp":1742398020000,"open":235.146,"high":235.467,"low":234.987,"close":235.427,"volume":0.3431999981403351},{"timestamp":1742398080000,"open":235.397,"high":235.417,"low":234.846,"close":235.076,"volume":0.3467999994754791},{"timestamp":1742398140000,"open":235.057,"high":235.397,"low":234.976,"close":235.387,"volume":0.266400009393692},{"timestamp":1742398200000,"open":235.377,"high":235.467,"low":234.816,"close":234.826,"volume":0.3707999885082245},{"timestamp":1742398260000,"open":234.707,"high":234.916,"low":234.596,"close":234.906,"volume":0.31679999828338623},{"timestamp":1742398320000,"open":234.926,"high":235.336,"low":234.926,"close":235.257,"volume":0.2687999904155731},{"timestamp":1742398380000,"open":235.226,"high":235.397,"low":235.157,"close":235.397,"volume":0.2892000079154968},{"timestamp":1742398440000,"open":235.377,"high":235.757,"low":235.307,"close":235.686,"volume":0.39719998836517334},{"timestamp":1742398500000,"open":235.627,"high":235.697,"low":235.247,"close":235.336,"volume":0.3107999861240387},{"timestamp":1742398560000,"open":235.337,"high":235.867,"low":235.307,"close":235.556,"volume":0.26759999990463257},{"timestamp":1742398620000,"open":235.566,"high":235.837,"low":235.526,"close":235.666,"volume":0.3107999861240387},{"timestamp":1742398680000,"open":235.596,"high":236.107,"low":235.586,"close":235.997,"volume":0.32519999146461487},{"timestamp":1742398740000,"open":235.996,"high":236.016,"low":235.726,"close":235.836,"volume":0.3084000051021576},{"timestamp":1742398800000,"open":235.876,"high":236.017,"low":235.676,"close":235.937,"volume":0.3492000102996826},{"timestamp":1742398860000,"open":235.936,"high":236.137,"low":235.826,"close":236.126,"volume":0.3192000091075897},{"timestamp":1742398920000,"open":236.096,"high":236.626,"low":236.036,"close":236.496,"volume":0.41519999504089355},{"timestamp":1742398980000,"open":236.497,"high":236.767,"low":236.497,"close":236.607,"volume":0.3479999899864197},{"timestamp":1742399040000,"open":236.607,"high":236.977,"low":236.546,"close":236.937,"volume":0.3659999966621399},{"timestamp":1742399100000,"open":236.926,"high":237.037,"low":236.647,"close":236.817,"volume":0.3887999951839447},{"timestamp":1742399160000,"open":236.817,"high":236.856,"low":236.316,"close":236.507,"volume":0.3912000060081482},{"timestamp":1742399220000,"open":236.496,"high":236.537,"low":236.016,"close":236.096,"volume":0.3564000129699707},{"timestamp":1742399280000,"open":236.107,"high":236.336,"low":235.997,"close":236.276,"volume":0.35280001163482666},{"timestamp":1742399340000,"open":236.277,"high":236.716,"low":236.196,"close":236.677,"volume":0.2903999984264374},{"timestamp":1742399400000,"open":236.696,"high":236.956,"low":236.676,"close":236.746,"volume":0.39239999651908875},{"timestamp":1742399460000,"open":236.766,"high":236.827,"low":236.076,"close":236.567,"volume":0.4007999897003174},{"timestamp":1742399520000,"open":236.566,"high":236.607,"low":236.276,"close":236.397,"volume":0.3215999901294708},{"timestamp":1742399580000,"open":236.396,"high":236.467,"low":236.026,"close":236.157,"volume":0.30720001459121704},{"timestamp":1742399640000,"open":236.157,"high":236.247,"low":235.666,"close":235.837,"volume":0.3840000033378601},{"timestamp":1742399700000,"open":235.817,"high":236.107,"low":235.776,"close":235.946,"volume":0.36480000615119934},{"timestamp":1742399760000,"open":235.956,"high":236.057,"low":235.826,"close":235.996,"volume":0.295199990272522},{"timestamp":1742399820000,"open":235.987,"high":235.987,"low":235.486,"close":235.526,"volume":0.3240000009536743},{"timestamp":1742399880000,"open":235.527,"high":235.706,"low":235.327,"close":235.407,"volume":0.30239999294281006},{"timestamp":1742399940000,"open":235.407,"high":235.577,"low":235.226,"close":235.466,"volume":0.28439998626708984},{"timestamp":1742400000000,"open":235.466,"high":235.887,"low":235.406,"close":235.646,"volume":0.28439998626708984},{"timestamp":1742400060000,"open":235.577,"high":235.996,"low":235.567,"close":235.907,"volume":0.28439998626708984},{"timestamp":1742400120000,"open":235.906,"high":235.937,"low":235.416,"close":235.476,"volume":0.24120000004768372},{"timestamp":1742400180000,"open":235.477,"high":235.546,"low":235.286,"close":235.447,"volume":0.2184000015258789},{"timestamp":1742400240000,"open":235.436,"high":235.536,"low":235.086,"close":235.377,"volume":0.27959999442100525},{"timestamp":1742400300000,"open":235.366,"high":235.847,"low":235.196,"close":235.787,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":235.757,"high":235.807,"low":235.507,"close":235.576,"volume":0.20759999752044678},{"timestamp":1742400420000,"open":235.586,"high":235.707,"low":235.377,"close":235.676,"volume":0.2964000105857849},{"timestamp":1742400480000,"open":235.647,"high":235.777,"low":235.526,"close":235.777,"volume":0.25920000672340393},{"timestamp":1742400540000,"open":235.786,"high":235.847,"low":235.596,"close":235.607,"volume":0.3131999969482422},{"timestamp":1742400600000,"open":235.627,"high":235.727,"low":235.256,"close":235.316,"volume":0.31200000643730164},{"timestamp":1742400660000,"open":235.307,"high":235.387,"low":235.157,"close":235.217,"volume":0.3336000144481659},{"timestamp":1742400720000,"open":235.216,"high":235.306,"low":234.876,"close":234.917,"volume":0.3336000144481659},{"timestamp":1742400780000,"open":234.856,"high":234.977,"low":234.697,"close":234.777,"volume":0.2903999984264374},{"timestamp":1742400840000,"open":234.727,"high":235.266,"low":234.706,"close":235.237,"volume":0.3059999942779541},{"timestamp":1742400900000,"open":235.237,"high":235.237,"low":234.796,"close":235.007,"volume":0.2280000001192093},{"timestamp":1742400960000,"open":234.996,"high":235.196,"low":234.926,"close":235.146,"volume":0.24240000545978546},{"timestamp":1742401020000,"open":235.146,"high":235.256,"low":234.797,"close":234.797,"volume":0.22439999878406525},{"timestamp":1742401080000,"open":234.796,"high":235.027,"low":234.676,"close":235.026,"volume":0.2531999945640564},{"timestamp":1742401140000,"open":235.026,"high":235.286,"low":234.826,"close":235.036,"volume":0.262800008058548},{"timestamp":1742401200000,"open":234.996,"high":235.066,"low":234.796,"close":234.947,"volume":0.2460000067949295},{"timestamp":1742401260000,"open":234.936,"high":235.077,"low":234.796,"close":235.026,"volume":0.188400000333786},{"timestamp":1742401320000,"open":235.056,"high":235.527,"low":234.997,"close":235.346,"volume":0.23999999463558197},{"timestamp":1742401380000,"open":235.336,"high":235.576,"low":235.016,"close":235.116,"volume":0.25920000672340393},{"timestamp":1742401440000,"open":235.116,"high":235.157,"low":234.896,"close":235.136,"volume":0.20999999344348907},{"timestamp":1742401500000,"open":235.147,"high":235.387,"low":234.846,"close":234.846,"volume":0.3084000051021576},{"timestamp":1742401560000,"open":234.906,"high":235.037,"low":234.807,"close":234.946,"volume":0.1956000030040741},{"timestamp":1742401620000,"open":234.936,"high":235.067,"low":234.787,"close":234.896,"volume":0.19679999351501465},{"timestamp":1742401680000,"open":234.877,"high":234.917,"low":234.746,"close":234.917,"volume":0.21359999477863312},{"timestamp":1742401740000,"open":234.916,"high":235.247,"low":234.776,"close":235.136,"volume":0.2831999957561493},{"timestamp":1742401800000,"open":235.076,"high":235.126,"low":234.686,"close":234.737,"volume":0.2460000067949295},{"timestamp":1742401860000,"open":234.747,"high":234.966,"low":234.726,"close":234.836,"volume":0.30239999294281006},{"timestamp":1742401920000,"open":234.857,"high":234.866,"low":234.346,"close":234.506,"volume":0.3384000062942505},{"timestamp":1742401980000,"open":234.517,"high":234.557,"low":234.026,"close":234.036,"volume":0.24719999730587006},{"timestamp":1742402040000,"open":234.036,"high":234.357,"low":233.876,"close":234.226,"volume":0.303600013256073},{"timestamp":1742402100000,"open":234.237,"high":234.447,"low":234.016,"close":234.046,"volume":0.262800008058548},{"timestamp":1742402160000,"open":234.056,"high":234.077,"low":233.866,"close":233.907,"volume":0.26759999990463257},{"timestamp":1742402220000,"open":233.927,"high":233.927,"low":233.706,"close":233.877,"volume":0.32280001044273376},{"timestamp":1742402280000,"open":233.887,"high":234.017,"low":233.837,"close":233.887,"volume":0.2231999933719635},{"timestamp":1742402340000,"open":233.886,"high":234.107,"low":233.886,"close":233.996,"volume":0.31439998745918274},{"timestamp":1742402400000,"open":233.967,"high":234.457,"low":233.816,"close":234.446,"volume":0.2687999904155731},{"timestamp":1742402460000,"open":234.436,"high":234.537,"low":234.186,"close":234.287,"volume":0.23399999737739563},{"timestamp":1742402520000,"open":234.287,"high":234.396,"low":234.156,"close":234.256,"volume":0.24120000004768372},{"timestamp":1742402580000,"open":234.247,"high":234.287,"low":233.846,"close":233.856,"volume":0.2531999945640564},{"timestamp":1742402640000,"open":233.866,"high":234.037,"low":233.816,"close":233.997,"volume":0.27000001072883606},{"timestamp":1742402700000,"open":233.977,"high":234.127,"low":233.926,"close":234.127,"volume":0.24719999730587006},{"timestamp":1742402760000,"open":234.117,"high":234.307,"low":234.016,"close":234.247,"volume":0.2184000015258789},{"timestamp":1742402820000,"open":234.217,"high":234.297,"low":234.016,"close":234.017,"volume":0.20999999344348907},{"timestamp":1742402880000,"open":234.027,"high":234.166,"low":233.867,"close":233.997,"volume":0.20280000567436218},{"timestamp":1742402940000,"open":234.007,"high":234.047,"low":233.896,"close":233.966,"volume":0.22679999470710754},{"timestamp":1742403000000,"open":234.007,"high":234.217,"low":233.996,"close":234.066,"volume":0.22920000553131104},{"timestamp":1742403060000,"open":234.067,"high":234.086,"low":233.736,"close":233.927,"volume":0.2460000067949295},{"timestamp":1742403120000,"open":233.927,"high":234.257,"low":233.827,"close":234.037,"volume":0.23759999871253967},{"timestamp":1742403180000,"open":234.027,"high":234.677,"low":233.957,"close":234.677,"volume":0.27720001339912415},{"timestamp":1742403240000,"open":234.687,"high":234.707,"low":234.466,"close":234.686,"volume":0.23999999463558197},{"timestamp":1742403300000,"open":234.686,"high":234.686,"low":234.376,"close":234.467,"volume":0.225600004196167},{"timestamp":1742403360000,"open":234.476,"high":234.627,"low":234.386,"close":234.557,"volume":0.19200000166893005},{"timestamp":1742403420000,"open":234.507,"high":234.527,"low":234.166,"close":234.367,"volume":0.27720001339912415},{"timestamp":1742403480000,"open":234.366,"high":234.596,"low":234.177,"close":234.596,"volume":0.23639999330043793},{"timestamp":1742403540000,"open":234.566,"high":234.787,"low":234.416,"close":234.786,"volume":0.20640000700950623},{"timestamp":1742403600000,"open":234.827,"high":234.957,"low":234.506,"close":234.927,"volume":0.27959999442100525},{"timestamp":1742403660000,"open":234.886,"high":235.047,"low":234.766,"close":234.846,"volume":0.2531999945640564},{"timestamp":1742403720000,"open":234.847,"high":234.857,"low":234.467,"close":234.656,"volume":0.21480000019073486},{"timestamp":1742403780000,"open":234.636,"high":234.987,"low":234.586,"close":234.927,"volume":0.2460000067949295},{"timestamp":1742403840000,"open":234.937,"high":235.087,"low":234.917,"close":235.006,"volume":0.15719999372959137},{"timestamp":1742403900000,"open":235.027,"high":235.137,"low":234.497,"close":234.607,"volume":0.2712000012397766},{"timestamp":1742403960000,"open":234.607,"high":234.626,"low":234.276,"close":234.577,"volume":0.3264000117778778},{"timestamp":1742404020000,"open":234.586,"high":234.586,"low":234.246,"close":234.337,"volume":0.24120000004768372},{"timestamp":1742404080000,"open":234.306,"high":234.306,"low":234.046,"close":234.147,"volume":0.2879999876022339},{"timestamp":1742404140000,"open":234.116,"high":234.527,"low":234.097,"close":234.397,"volume":0.2508000135421753},{"timestamp":1742404200000,"open":234.397,"high":234.666,"low":234.376,"close":234.587,"volume":0.2687999904155731},{"timestamp":1742404260000,"open":234.597,"high":234.657,"low":234.496,"close":234.496,"volume":0.23160000145435333},{"timestamp":1742404320000,"open":234.496,"high":234.627,"low":234.037,"close":234.126,"volume":0.25679999589920044},{"timestamp":1742404380000,"open":234.106,"high":234.156,"low":233.787,"close":233.816,"volume":0.23759999871253967},{"timestamp":1742404440000,"open":233.806,"high":233.806,"low":233.326,"close":233.526,"volume":0.3407999873161316},{"timestamp":1742404500000,"open":233.526,"high":233.746,"low":233.396,"close":233.607,"volume":0.2856000065803528},{"timestamp":1742404560000,"open":233.626,"high":233.727,"low":233.346,"close":233.456,"volume":0.27000001072883606},{"timestamp":1742404620000,"open":233.486,"high":233.737,"low":233.406,"close":233.686,"volume":0.2231999933719635},{"timestamp":1742404680000,"open":233.716,"high":233.897,"low":233.546,"close":233.796,"volume":0.28200000524520874},{"timestamp":1742404740000,"open":233.836,"high":234.226,"low":233.816,"close":234.127,"volume":0.3131999969482422},{"timestamp":1742404800000,"open":234.106,"high":234.377,"low":234.026,"close":234.377,"volume":0.27239999175071716},{"timestamp":1742404860000,"open":234.376,"high":234.757,"low":234.306,"close":234.526,"volume":0.2508000135421753},{"timestamp":1742404920000,"open":234.496,"high":234.577,"low":234.386,"close":234.386,"volume":0.22439999878406525},{"timestamp":1742404980000,"open":234.386,"high":234.467,"low":234.097,"close":234.197,"volume":0.2460000067949295},{"timestamp":1742405040000,"open":234.216,"high":234.297,"low":234.076,"close":234.086,"volume":0.1979999989271164},{"timestamp":1742405100000,"open":234.116,"high":234.267,"low":233.896,"close":233.896,"volume":0.2484000027179718},{"timestamp":1742405160000,"open":233.887,"high":234.296,"low":233.756,"close":234.287,"volume":0.25920000672340393},{"timestamp":1742405220000,"open":234.277,"high":234.297,"low":234.096,"close":234.157,"volume":0.225600004196167},{"timestamp":1742405280000,"open":234.147,"high":234.397,"low":234.016,"close":234.266,"volume":0.1703999936580658},{"timestamp":1742405340000,"open":234.256,"high":234.457,"low":234.096,"close":234.297,"volume":0.24959999322891235},{"timestamp":1742405400000,"open":234.296,"high":234.357,"low":233.986,"close":234.246,"volume":0.3479999899864197},{"timestamp":1742405460000,"open":234.247,"high":234.357,"low":234.017,"close":234.017,"volume":0.20160000026226044},{"timestamp":1742405520000,"open":234.027,"high":234.257,"low":233.786,"close":234.137,"volume":0.20399999618530273},{"timestamp":1742405580000,"open":234.126,"high":234.287,"low":234.026,"close":234.147,"volume":0.25679999589920044},{"timestamp":1742405640000,"open":234.137,"high":234.377,"low":234.076,"close":234.376,"volume":0.15119999647140503},{"timestamp":1742405700000,"open":234.417,"high":234.697,"low":234.326,"close":234.697,"volume":0.23399999737739563},{"timestamp":1742405760000,"open":234.697,"high":234.876,"low":234.596,"close":234.736,"volume":0.2939999997615814},{"timestamp":1742405820000,"open":234.736,"high":234.876,"low":234.626,"close":234.686,"volume":0.2639999985694885},{"timestamp":1742405880000,"open":234.687,"high":234.757,"low":234.506,"close":234.537,"volume":0.3264000117778778},{"timestamp":1742405940000,"open":234.537,"high":234.806,"low":234.526,"close":234.777,"volume":0.2160000056028366},{"timestamp":1742406000000,"open":234.807,"high":234.807,"low":234.586,"close":234.637,"volume":0.2736000120639801},{"timestamp":1742406060000,"open":234.627,"high":234.937,"low":234.586,"close":234.667,"volume":0.29159998893737793},{"timestamp":1742406120000,"open":234.677,"high":234.726,"low":234.306,"close":234.366,"volume":0.20880000293254852},{"timestamp":1742406180000,"open":234.316,"high":234.517,"low":234.046,"close":234.117,"volume":0.25440001487731934},{"timestamp":1742406240000,"open":234.137,"high":234.257,"low":233.746,"close":233.907,"volume":0.2784000039100647},{"timestamp":1742406300000,"open":233.906,"high":233.997,"low":233.646,"close":233.726,"volume":0.23520000278949738},{"timestamp":1742406360000,"open":233.726,"high":233.807,"low":233.276,"close":233.296,"volume":0.225600004196167},{"timestamp":1742406420000,"open":233.296,"high":233.447,"low":233.047,"close":233.447,"volume":0.3240000009536743},{"timestamp":1742406480000,"open":233.497,"high":233.567,"low":233.016,"close":233.017,"volume":0.25200000405311584},{"timestamp":1742406540000,"open":233.016,"high":233.096,"low":232.736,"close":232.997,"volume":0.3984000086784363},{"timestamp":1742406600000,"open":232.946,"high":233.446,"low":232.946,"close":233.206,"volume":0.3635999858379364},{"timestamp":1742406660000,"open":233.167,"high":233.387,"low":233.146,"close":233.367,"volume":0.30000001192092896},{"timestamp":1742406720000,"open":233.367,"high":233.416,"low":232.876,"close":232.916,"volume":0.2736000120639801},{"timestamp":1742406780000,"open":232.937,"high":232.946,"low":232.596,"close":232.717,"volume":0.25200000405311584},{"timestamp":1742406840000,"open":232.716,"high":232.876,"low":232.636,"close":232.847,"volume":0.26759999990463257},{"timestamp":1742406900000,"open":232.807,"high":233.107,"low":232.806,"close":232.837,"volume":0.22439999878406525},{"timestamp":1742406960000,"open":232.867,"high":232.927,"low":232.736,"close":232.857,"volume":0.24480000138282776},{"timestamp":1742407020000,"open":232.866,"high":233.097,"low":232.776,"close":232.907,"volume":0.22439999878406525},{"timestamp":1742407080000,"open":232.887,"high":232.986,"low":232.746,"close":232.896,"volume":0.20160000026226044},{"timestamp":1742407140000,"open":232.917,"high":233.077,"low":232.916,"close":233.016,"volume":0.21960000693798065},{"timestamp":1742407200000,"open":232.996,"high":234.897,"low":232.496,"close":234.737,"volume":0.5472000241279602},{"timestamp":1742407260000,"open":234.786,"high":234.986,"low":233.747,"close":234.026,"volume":0.5436000227928162},{"timestamp":1742407320000,"open":233.977,"high":234.097,"low":233.336,"close":233.626,"volume":0.43560001254081726},{"timestamp":1742407380000,"open":233.646,"high":234.396,"low":233.516,"close":233.706,"volume":0.3792000114917755},{"timestamp":1742407440000,"open":233.707,"high":233.887,"low":232.956,"close":233.367,"volume":0.3492000102996826},{"timestamp":1742407500000,"open":233.376,"high":233.376,"low":232.116,"close":232.366,"volume":0.3659999966621399},{"timestamp":1742407560000,"open":232.366,"high":232.447,"low":232.007,"close":232.147,"volume":0.31200000643730164},{"timestamp":1742407620000,"open":232.146,"high":233.077,"low":232.026,"close":233.077,"volume":0.3431999981403351},{"timestamp":1742407680000,"open":233.037,"high":233.676,"low":233.037,"close":233.287,"volume":0.2759999930858612},{"timestamp":1742407740000,"open":233.247,"high":233.727,"low":233.247,"close":233.516,"volume":0.2892000079154968},{"timestamp":1742407800000,"open":233.516,"high":234.077,"low":233.426,"close":234.037,"volume":0.2639999985694885},{"timestamp":1742407860000,"open":234.037,"high":234.666,"low":234.016,"close":234.287,"volume":0.35280001163482666},{"timestamp":1742407920000,"open":234.266,"high":234.396,"low":233.826,"close":234.376,"volume":0.33959999680519104},{"timestamp":1742407980000,"open":234.376,"high":234.687,"low":233.676,"close":233.767,"volume":0.28200000524520874},{"timestamp":1742408040000,"open":233.817,"high":234.177,"low":233.606,"close":234.056,"volume":0.2939999997615814},{"timestamp":1742408100000,"open":234.086,"high":234.666,"low":234.086,"close":234.327,"volume":0.27959999442100525},{"timestamp":1742408160000,"open":234.326,"high":235.096,"low":234.326,"close":234.947,"volume":0.27000001072883606},{"timestamp":1742408220000,"open":234.947,"high":234.996,"low":234.346,"close":234.557,"volume":0.3492000102996826},{"timestamp":1742408280000,"open":234.566,"high":234.626,"low":234.226,"close":234.506,"volume":0.3587999939918518},{"timestamp":1742408340000,"open":234.507,"high":234.747,"low":234.246,"close":234.277,"volume":0.31200000643730164},{"timestamp":1742408400000,"open":234.277,"high":234.447,"low":233.766,"close":233.867,"volume":0.3684000074863434},{"timestamp":1742408460000,"open":233.816,"high":234.057,"low":233.796,"close":233.797,"volume":0.3612000048160553},{"timestamp":1742408520000,"open":233.777,"high":234.197,"low":233.556,"close":234.196,"volume":0.37439998984336853},{"timestamp":1742408580000,"open":234.197,"high":234.367,"low":233.896,"close":234.236,"volume":0.2736000120639801},{"timestamp":1742408640000,"open":234.237,"high":234.257,"low":233.896,"close":233.896,"volume":0.2484000027179718},{"timestamp":1742408700000,"open":233.897,"high":234.106,"low":233.556,"close":233.667,"volume":0.3264000117778778},{"timestamp":1742408760000,"open":233.606,"high":233.826,"low":233.206,"close":233.607,"volume":0.31679999828338623},{"timestamp":1742408820000,"open":233.556,"high":233.917,"low":233.506,"close":233.896,"volume":0.21719999611377716},{"timestamp":1742408880000,"open":233.876,"high":233.927,"low":233.317,"close":233.336,"volume":0.34200000762939453},{"timestamp":1742408940000,"open":233.326,"high":233.447,"low":233.256,"close":233.406,"volume":0.30720001459121704},{"timestamp":1742409000000,"open":233.397,"high":234.107,"low":233.397,"close":233.696,"volume":0.4092000126838684},{"timestamp":1742409060000,"open":233.697,"high":234.727,"low":233.696,"close":234.636,"volume":0.4535999894142151},{"timestamp":1742409120000,"open":234.607,"high":235.407,"low":234.466,"close":235.197,"volume":0.3635999858379364},{"timestamp":1742409180000,"open":235.206,"high":235.306,"low":234.196,"close":234.196,"volume":0.5460000038146973},{"timestamp":1742409240000,"open":234.197,"high":234.877,"low":233.996,"close":234.686,"volume":0.49559998512268066},{"timestamp":1742409300000,"open":234.697,"high":235.037,"low":234.296,"close":234.317,"volume":0.4596000015735626},{"timestamp":1742409360000,"open":234.337,"high":234.847,"low":234.256,"close":234.496,"volume":0.4296000003814697},{"timestamp":1742409420000,"open":234.456,"high":234.857,"low":234.456,"close":234.587,"volume":0.3659999966621399},{"timestamp":1742409480000,"open":234.546,"high":234.677,"low":233.796,"close":234.066,"volume":0.40799999237060547},{"timestamp":1742409540000,"open":234.056,"high":234.206,"low":233.597,"close":233.877,"volume":0.5171999931335449},{"timestamp":1742409600000,"open":233.897,"high":234.237,"low":233.496,"close":233.507,"volume":0.47279998660087585},{"timestamp":1742409660000,"open":233.536,"high":234.487,"low":233.516,"close":234.267,"volume":0.41760000586509705},{"timestamp":1742409720000,"open":234.267,"high":234.697,"low":233.857,"close":234.516,"volume":0.4607999920845032},{"timestamp":1742409780000,"open":234.517,"high":234.807,"low":234.356,"close":234.806,"volume":0.36719998717308044},{"timestamp":1742409840000,"open":234.807,"high":235.297,"low":234.806,"close":235.066,"volume":0.41519999504089355},{"timestamp":1742409900000,"open":235.086,"high":235.297,"low":234.746,"close":234.746,"volume":0.5052000284194946},{"timestamp":1742409960000,"open":234.747,"high":234.816,"low":234.256,"close":234.656,"volume":0.520799994468689},{"timestamp":1742410020000,"open":234.666,"high":234.697,"low":234.317,"close":234.636,"volume":0.4163999855518341},{"timestamp":1742410080000,"open":234.637,"high":235.006,"low":234.566,"close":234.877,"volume":0.3935999870300293},{"timestamp":1742410140000,"open":234.896,"high":235.176,"low":234.556,"close":234.697,"volume":0.38519999384880066},{"timestamp":1742410200000,"open":234.706,"high":234.837,"low":234.586,"close":234.766,"volume":0.39239999651908875},{"timestamp":1742410260000,"open":234.767,"high":235.086,"low":234.456,"close":235.086,"volume":0.3264000117778778},{"timestamp":1742410320000,"open":235.056,"high":235.656,"low":234.907,"close":235.487,"volume":0.3612000048160553},{"timestamp":1742410380000,"open":235.466,"high":236.146,"low":235.436,"close":236.066,"volume":0.3287999927997589},{"timestamp":1742410440000,"open":236.066,"high":236.107,"low":235.556,"close":235.837,"volume":0.4343999922275543},{"timestamp":1742410500000,"open":235.836,"high":236.157,"low":235.457,"close":236.137,"volume":0.35519999265670776},{"timestamp":1742410560000,"open":236.137,"high":236.706,"low":236.097,"close":236.646,"volume":0.4007999897003174},{"timestamp":1742410620000,"open":236.647,"high":237.387,"low":236.556,"close":237.317,"volume":0.38040000200271606},{"timestamp":1742410680000,"open":237.336,"high":237.597,"low":237.146,"close":237.296,"volume":0.41280001401901245},{"timestamp":1742410740000,"open":237.297,"high":237.446,"low":237.167,"close":237.427,"volume":0.3587999939918518},{"timestamp":1742410800000,"open":237.427,"high":238.446,"low":237.276,"close":238.426,"volume":0.47760000824928284},{"timestamp":1742410860000,"open":238.416,"high":238.647,"low":238.026,"close":238.397,"volume":0.4860000014305115},{"timestamp":1742410920000,"open":238.386,"high":238.636,"low":238.146,"close":238.426,"volume":0.48240000009536743},{"timestamp":1742410980000,"open":238.427,"high":238.577,"low":238.007,"close":238.327,"volume":0.45840001106262207},{"timestamp":1742411040000,"open":238.327,"high":238.906,"low":238.166,"close":238.677,"volume":0.4607999920845032},{"timestamp":1742411100000,"open":238.647,"high":239.257,"low":238.547,"close":238.896,"volume":0.4535999894142151},{"timestamp":1742411160000,"open":238.897,"high":239.717,"low":238.866,"close":239.717,"volume":0.3864000141620636},{"timestamp":1742411220000,"open":239.707,"high":240.517,"low":239.707,"close":240.437,"volume":0.4596000015735626},{"timestamp":1742411280000,"open":240.406,"high":241.307,"low":240.296,"close":241.207,"volume":0.47279998660087585},{"timestamp":1742411340000,"open":241.207,"high":241.277,"low":240.746,"close":240.766,"volume":0.49799999594688416},{"timestamp":1742411400000,"open":240.766,"high":241.346,"low":240.417,"close":240.417,"volume":0.5063999891281128},{"timestamp":1742411460000,"open":240.416,"high":240.597,"low":239.766,"close":239.836,"volume":0.5771999955177307},{"timestamp":1742411520000,"open":239.897,"high":240.156,"low":239.496,"close":240.106,"volume":0.5532000064849854},{"timestamp":1742411580000,"open":240.106,"high":240.187,"low":239.536,"close":239.687,"volume":0.5052000284194946},{"timestamp":1742411640000,"open":239.706,"high":240.207,"low":239.506,"close":240.196,"volume":0.4320000112056732},{"timestamp":1742411700000,"open":240.226,"high":240.367,"low":239.907,"close":240.097,"volume":0.43320000171661377},{"timestamp":1742411760000,"open":240.066,"high":240.477,"low":239.726,"close":240.016,"volume":0.4320000112056732},{"timestamp":1742411820000,"open":240.027,"high":240.077,"low":239.656,"close":239.787,"volume":0.46320000290870667},{"timestamp":1742411880000,"open":239.737,"high":240.357,"low":239.436,"close":239.447,"volume":0.47040000557899475},{"timestamp":1742411940000,"open":239.447,"high":239.607,"low":238.876,"close":238.986,"volume":0.4668000042438507},{"timestamp":1742412000000,"open":238.996,"high":238.996,"low":238.206,"close":238.266,"volume":0.39719998836517334},{"timestamp":1742412060000,"open":238.297,"high":238.337,"low":237.516,"close":238.027,"volume":0.3792000114917755},{"timestamp":1742412120000,"open":238.016,"high":238.176,"low":237.536,"close":237.807,"volume":0.3479999899864197},{"timestamp":1742412180000,"open":237.817,"high":237.967,"low":237.217,"close":237.457,"volume":0.4943999946117401},{"timestamp":1742412240000,"open":237.497,"high":237.887,"low":237.377,"close":237.716,"volume":0.4560000002384186},{"timestamp":1742412300000,"open":237.716,"high":238.036,"low":237.496,"close":237.566,"volume":0.41519999504089355},{"timestamp":1742412360000,"open":237.526,"high":237.597,"low":236.516,"close":236.697,"volume":0.39959999918937683},{"timestamp":1742412420000,"open":236.656,"high":236.726,"low":236.046,"close":236.277,"volume":0.4068000018596649},{"timestamp":1742412480000,"open":236.276,"high":236.607,"low":235.396,"close":235.597,"volume":0.49320000410079956},{"timestamp":1742412540000,"open":235.527,"high":235.536,"low":235.016,"close":235.296,"volume":0.5267999768257141},{"timestamp":1742412600000,"open":235.296,"high":236.446,"low":235.106,"close":236.326,"volume":0.4991999864578247},{"timestamp":1742412660000,"open":236.286,"high":236.747,"low":236.136,"close":236.347,"volume":0.4763999879360199},{"timestamp":1742412720000,"open":236.366,"high":236.757,"low":236.176,"close":236.426,"volume":0.48840001225471497},{"timestamp":1742412780000,"open":236.436,"high":236.807,"low":236.436,"close":236.707,"volume":0.38519999384880066},{"timestamp":1742412840000,"open":236.727,"high":236.797,"low":235.807,"close":236.097,"volume":0.4115999937057495},{"timestamp":1742412900000,"open":236.056,"high":236.347,"low":235.526,"close":235.656,"volume":0.483599990606308},{"timestamp":1742412960000,"open":235.667,"high":236.597,"low":235.606,"close":236.596,"volume":0.5076000094413757},{"timestamp":1742413020000,"open":236.607,"high":236.946,"low":236.396,"close":236.706,"volume":0.43560001254081726},{"timestamp":1742413080000,"open":236.716,"high":237.177,"low":236.616,"close":237.146,"volume":0.48240000009536743},{"timestamp":1742413140000,"open":237.146,"high":237.337,"low":236.827,"close":237.156,"volume":0.515999972820282},{"timestamp":1742413200000,"open":237.137,"high":237.397,"low":236.916,"close":237.397,"volume":0.5040000081062317},{"timestamp":1742413260000,"open":237.387,"high":237.746,"low":237.266,"close":237.557,"volume":0.4991999864578247},{"timestamp":1742413320000,"open":237.586,"high":237.706,"low":237.026,"close":237.216,"volume":0.524399995803833},{"timestamp":1742413380000,"open":237.217,"high":237.357,"low":237.006,"close":237.217,"volume":0.44999998807907104},{"timestamp":1742413440000,"open":237.226,"high":238.106,"low":237.226,"close":237.956,"volume":0.5220000147819519},{"timestamp":1742413500000,"open":237.976,"high":237.977,"low":237.376,"close":237.407,"volume":0.5171999931335449},{"timestamp":1742413560000,"open":237.406,"high":237.407,"low":236.886,"close":237.146,"volume":0.483599990606308},{"timestamp":1742413620000,"open":237.107,"high":237.237,"low":236.936,"close":236.936,"volume":0.44040000438690186},{"timestamp":1742413680000,"open":236.917,"high":236.966,"low":236.576,"close":236.876,"volume":0.5436000227928162},{"timestamp":1742413740000,"open":236.857,"high":237.036,"low":236.476,"close":236.756,"volume":0.44040000438690186},{"timestamp":1742413800000,"open":236.746,"high":236.746,"low":235.746,"close":235.937,"volume":0.4643999934196472},{"timestamp":1742413860000,"open":235.917,"high":236.147,"low":235.576,"close":236.136,"volume":0.4392000138759613},{"timestamp":1742413920000,"open":236.097,"high":236.267,"low":235.877,"close":235.967,"volume":0.5544000267982483},{"timestamp":1742413980000,"open":235.956,"high":236.756,"low":235.756,"close":236.526,"volume":0.5928000211715698},{"timestamp":1742414040000,"open":236.516,"high":236.916,"low":236.106,"close":236.547,"volume":0.5496000051498413},{"timestamp":1742414100000,"open":236.537,"high":236.537,"low":235.296,"close":235.547,"volume":0.4392000138759613},{"timestamp":1742414160000,"open":235.487,"high":235.936,"low":235.426,"close":235.816,"volume":0.38519999384880066},{"timestamp":1742414220000,"open":235.786,"high":235.927,"low":235.597,"close":235.847,"volume":0.5171999931335449},{"timestamp":1742414280000,"open":235.836,"high":236.086,"low":235.636,"close":235.847,"volume":0.41519999504089355},{"timestamp":1742414340000,"open":235.827,"high":236.157,"low":235.586,"close":235.706,"volume":0.6323999762535095}]