[{"timestamp":1742391000000,"open":236.956,"high":237.027,"low":236.956,"close":237.027,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":237.027,"high":237.027,"low":235.676,"close":235.676,"volume":0.09300000220537186},{"timestamp":1742391120000,"open":235.987,"high":235.987,"low":235.676,"close":235.676,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":236.576,"high":237.157,"low":236.576,"close":236.716,"volume":0.08100000023841858},{"timestamp":1742391240000,"open":236.926,"high":237.387,"low":236.926,"close":237.387,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":237.456,"high":237.487,"low":237.026,"close":237.026,"volume":0.10649999976158142},{"timestamp":1742391360000,"open":237.027,"high":237.466,"low":237.027,"close":237.466,"volume":0.053700000047683716},{"timestamp":1742391420000,"open":237.467,"high":237.487,"low":237.467,"close":237.487,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":237.486,"high":237.487,"low":237.486,"close":237.487,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":237.686,"high":237.686,"low":237.486,"close":237.486,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":237.486,"high":237.487,"low":236.927,"close":236.927,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":237.207,"high":237.207,"low":236.856,"close":236.857,"volume":0.17249999940395355},{"timestamp":1742391720000,"open":237.136,"high":237.147,"low":236.727,"close":236.727,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":236.726,"high":236.727,"low":236.726,"close":236.727,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":236.727,"high":236.727,"low":236.696,"close":236.707,"volume":0.061799999326467514},{"timestamp":1742391900000,"open":236.696,"high":236.777,"low":236.696,"close":236.777,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":236.776,"high":237.057,"low":236.776,"close":236.856,"volume":0.07680000364780426},{"timestamp":1742392020000,"open":237.397,"high":237.407,"low":236.956,"close":237.407,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":237.407,"high":237.597,"low":237.207,"close":237.296,"volume":0.16830000281333923},{"timestamp":1742392140000,"open":236.857,"high":237.257,"low":236.856,"close":236.857,"volume":0.08009999990463257},{"timestamp":1742392200000,"open":236.856,"high":236.857,"low":236.856,"close":236.856,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":236.856,"high":237.437,"low":236.856,"close":237.437,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":237.436,"high":237.437,"low":237.026,"close":237.277,"volume":0.1103999987244606},{"timestamp":1742392440000,"open":237.276,"high":237.276,"low":237.026,"close":237.026,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":237.026,"high":237.107,"low":237.026,"close":237.026,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":237.026,"high":237.157,"low":237.026,"close":237.157,"volume":0.12780000269412994},{"timestamp":1742392620000,"open":237.156,"high":237.156,"low":237.156,"close":237.156,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":237.077,"high":237.096,"low":237.026,"close":237.096,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":237.076,"high":237.077,"low":236.966,"close":236.966,"volume":0.3612000048160553},{"timestamp":1742392800000,"open":236.966,"high":236.967,"low":236.966,"close":236.967,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":236.966,"high":237.037,"low":236.856,"close":237.037,"volume":0.1451999992132187},{"timestamp":1742392920000,"open":237.036,"high":237.226,"low":237.036,"close":237.137,"volume":0.06780000030994415},{"timestamp":1742392980000,"open":237.027,"high":237.136,"low":237.026,"close":237.026,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":237.147,"high":237.147,"low":236.446,"close":236.447,"volume":0.16830000281333923},{"timestamp":1742393100000,"open":236.606,"high":236.677,"low":236.606,"close":236.677,"volume":0.0414000004529953},{"timestamp":1742393160000,"open":236.637,"high":236.767,"low":236.546,"close":236.767,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":236.546,"high":236.547,"low":236.297,"close":236.347,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":236.347,"high":236.477,"low":236.316,"close":236.477,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":236.317,"high":236.557,"low":236.316,"close":236.316,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":236.676,"high":236.676,"low":236.607,"close":236.607,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":236.636,"high":236.636,"low":236.606,"close":236.606,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":236.727,"high":236.727,"low":236.607,"close":236.607,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":236.607,"high":236.607,"low":236.606,"close":236.606,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":236.606,"high":236.606,"low":236.446,"close":236.446,"volume":0.04859999939799309},{"timestamp":1742393700000,"open":236.607,"high":236.736,"low":236.446,"close":236.736,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":236.446,"high":236.447,"low":236.397,"close":236.446,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":236.446,"high":236.457,"low":236.316,"close":236.457,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":236.476,"high":236.476,"low":236.476,"close":236.476,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":236.477,"high":236.477,"low":236.477,"close":236.477,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":236.537,"high":236.666,"low":236.477,"close":236.576,"volume":0.05550000071525574},{"timestamp":1742394120000,"open":236.576,"high":236.586,"low":236.476,"close":236.586,"volume":0.04859999939799309},{"timestamp":1742394180000,"open":236.597,"high":236.627,"low":236.596,"close":236.627,"volume":0.11879999935626984},{"timestamp":1742394240000,"open":236.626,"high":236.627,"low":236.597,"close":236.626,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":236.687,"high":236.736,"low":236.687,"close":236.736,"volume":0.028200000524520874},{"timestamp":1742394360000,"open":236.696,"high":236.696,"low":236.696,"close":236.696,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":236.606,"high":236.617,"low":236.606,"close":236.616,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":236.596,"high":236.626,"low":236.436,"close":236.436,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":236.396,"high":236.557,"low":236.396,"close":236.557,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":236.556,"high":236.727,"low":236.556,"close":236.566,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":236.586,"high":236.716,"low":236.526,"close":236.526,"volume":0.10649999976158142},{"timestamp":1742394720000,"open":236.616,"high":236.656,"low":236.616,"close":236.656,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":236.666,"high":236.686,"low":236.507,"close":236.577,"volume":0.17159999907016754},{"timestamp":1742394840000,"open":236.576,"high":236.576,"low":236.576,"close":236.576,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":236.587,"high":236.587,"low":236.587,"close":236.587,"volume":0.0008999999845400453},{"timestamp":1742394960000,"open":236.606,"high":236.636,"low":236.516,"close":236.516,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":236.537,"high":236.537,"low":236.536,"close":236.536,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":236.587,"high":236.587,"low":236.536,"close":236.536,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":236.537,"high":236.587,"low":236.536,"close":236.536,"volume":0.04050000011920929},{"timestamp":1742395200000,"open":236.597,"high":236.666,"low":236.597,"close":236.666,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":236.597,"high":236.807,"low":236.597,"close":236.807,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":236.837,"high":236.846,"low":236.746,"close":236.767,"volume":0.11640000343322754},{"timestamp":1742395380000,"open":236.767,"high":236.767,"low":236.766,"close":236.766,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":236.797,"high":236.797,"low":236.696,"close":236.697,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":236.797,"high":236.797,"low":236.606,"close":236.736,"volume":0.10559999942779541},{"timestamp":1742395560000,"open":236.606,"high":236.756,"low":236.606,"close":236.746,"volume":0.06780000030994415},{"timestamp":1742395620000,"open":236.667,"high":236.886,"low":236.667,"close":236.837,"volume":0.13199999928474426},{"timestamp":1742395680000,"open":236.836,"high":237.036,"low":236.836,"close":236.907,"volume":0.11969999969005585},{"timestamp":1742395740000,"open":237.046,"high":237.257,"low":237.046,"close":237.186,"volume":0.17010000348091125},{"timestamp":1742395800000,"open":237.327,"high":237.327,"low":237.236,"close":237.236,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":237.237,"high":237.237,"low":237.237,"close":237.237,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":237.236,"high":237.237,"low":237.096,"close":237.097,"volume":0.16740000247955322},{"timestamp":1742395980000,"open":237.097,"high":237.097,"low":237.097,"close":237.097,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":237.097,"high":237.097,"low":236.846,"close":236.846,"volume":0.11550000309944153},{"timestamp":1742396100000,"open":236.846,"high":236.997,"low":236.846,"close":236.997,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":236.997,"high":237.006,"low":236.996,"close":236.996,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":237.007,"high":237.137,"low":236.996,"close":237.137,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":237.136,"high":237.136,"low":237.027,"close":237.046,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":237.046,"high":237.076,"low":237.046,"close":237.076,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":237.076,"high":237.147,"low":237.076,"close":237.147,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":237.236,"high":237.236,"low":237.236,"close":237.236,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":237.147,"high":237.296,"low":237.147,"close":237.296,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":237.297,"high":237.297,"low":237.006,"close":237.006,"volume":0.1509000062942505},{"timestamp":1742396700000,"open":237.006,"high":237.017,"low":236.897,"close":236.897,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":236.897,"high":236.897,"low":236.897,"close":236.897,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":236.897,"high":236.936,"low":236.897,"close":236.897,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":236.897,"high":236.897,"low":236.726,"close":236.746,"volume":0.19380000233650208},{"timestamp":1742396940000,"open":236.747,"high":236.757,"low":236.586,"close":236.586,"volume":0.09239999949932098},{"timestamp":1742397000000,"open":236.586,"high":236.707,"low":236.586,"close":236.587,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":236.586,"high":236.587,"low":236.467,"close":236.467,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":236.466,"high":236.627,"low":236.377,"close":236.487,"volume":0.07500000298023224},{"timestamp":1742397180000,"open":236.567,"high":236.567,"low":236.486,"close":236.487,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":236.507,"high":236.576,"low":236.487,"close":236.576,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":236.576,"high":236.607,"low":236.467,"close":236.607,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":236.607,"high":236.607,"low":236.606,"close":236.607,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":236.497,"high":236.636,"low":236.496,"close":236.517,"volume":0.15929999947547913},{"timestamp":1742397480000,"open":236.517,"high":236.596,"low":236.516,"close":236.556,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":236.497,"high":236.557,"low":236.496,"close":236.496,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":236.567,"high":236.567,"low":236.226,"close":236.227,"volume":0.18060000240802765},{"timestamp":1742397720000,"open":236.276,"high":236.276,"low":236.276,"close":236.276,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":236.426,"high":236.476,"low":236.226,"close":236.227,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":236.227,"high":236.227,"low":236.226,"close":236.226,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":236.356,"high":236.396,"low":236.226,"close":236.226,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":236.226,"high":236.237,"low":236.226,"close":236.226,"volume":0.093299999833107},{"timestamp":1742398080000,"open":236.226,"high":236.226,"low":236.226,"close":236.226,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":236.226,"high":236.226,"low":236.226,"close":236.226,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":236.296,"high":236.307,"low":236.227,"close":236.227,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":236.226,"high":236.226,"low":236.226,"close":236.226,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":236.246,"high":236.407,"low":236.246,"close":236.256,"volume":0.13199999928474426},{"timestamp":1742398380000,"open":236.256,"high":236.496,"low":236.256,"close":236.496,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":236.467,"high":236.497,"low":236.467,"close":236.497,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":236.497,"high":236.537,"low":236.336,"close":236.396,"volume":0.13199999928474426},{"timestamp":1742398560000,"open":236.427,"high":236.446,"low":236.426,"close":236.446,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":236.427,"high":236.477,"low":236.407,"close":236.477,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":236.476,"high":236.516,"low":236.476,"close":236.497,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":236.607,"high":236.607,"low":236.496,"close":236.497,"volume":0.10140000283718109},{"timestamp":1742398800000,"open":236.497,"high":236.497,"low":236.497,"close":236.497,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":236.497,"high":236.507,"low":236.496,"close":236.497,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":236.497,"high":236.507,"low":236.497,"close":236.506,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":236.506,"high":236.507,"low":236.497,"close":236.497,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":236.487,"high":236.487,"low":236.336,"close":236.356,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":236.386,"high":236.537,"low":236.386,"close":236.537,"volume":0.17339999973773956},{"timestamp":1742399160000,"open":236.427,"high":236.427,"low":236.306,"close":236.306,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":236.347,"high":236.347,"low":236.326,"close":236.346,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":236.347,"high":236.347,"low":236.266,"close":236.276,"volume":0.13199999928474426},{"timestamp":1742399340000,"open":236.286,"high":236.597,"low":236.286,"close":236.567,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":236.567,"high":236.807,"low":236.567,"close":236.807,"volume":0.11879999935626984},{"timestamp":1742399460000,"open":236.816,"high":236.856,"low":236.816,"close":236.856,"volume":0.04050000011920929},{"timestamp":1742399520000,"open":236.866,"high":236.956,"low":236.866,"close":236.956,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":237.036,"high":237.036,"low":236.956,"close":236.967,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":236.966,"high":237.066,"low":236.966,"close":237.036,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":237.036,"high":237.107,"low":237.036,"close":237.066,"volume":0.093299999833107},{"timestamp":1742399760000,"open":237.077,"high":237.167,"low":237.007,"close":237.167,"volume":0.16740000247955322},{"timestamp":1742399820000,"open":237.177,"high":237.267,"low":237.037,"close":237.096,"volume":0.14100000262260437},{"timestamp":1742399880000,"open":237.086,"high":237.117,"low":237.086,"close":237.117,"volume":0.06599999964237213},{"timestamp":1742399940000,"open":237.127,"high":237.127,"low":236.946,"close":237.066,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":237.077,"high":237.156,"low":237.067,"close":237.106,"volume":0.07919999957084656},{"timestamp":1742400060000,"open":237.117,"high":237.117,"low":237.036,"close":237.047,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":237.057,"high":237.066,"low":237.056,"close":237.056,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":237.076,"high":237.087,"low":237.076,"close":237.087,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":237.126,"high":237.126,"low":237.087,"close":237.087,"volume":0.022199999541044235},{"timestamp":1742400300000,"open":237.117,"high":237.117,"low":237.086,"close":237.086,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":237.087,"high":237.137,"low":237.086,"close":237.086,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":237.116,"high":237.177,"low":237.116,"close":237.177,"volume":0.06689999997615814},{"timestamp":1742400480000,"open":237.197,"high":237.296,"low":237.197,"close":237.256,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":237.186,"high":237.186,"low":237.186,"close":237.186,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":237.187,"high":237.257,"low":237.186,"close":237.257,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":237.257,"high":237.277,"low":237.196,"close":237.196,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":237.187,"high":237.246,"low":237.116,"close":237.246,"volume":0.19380000233650208},{"timestamp":1742400780000,"open":237.187,"high":237.187,"low":237.147,"close":237.147,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":237.227,"high":237.267,"low":237.147,"close":237.247,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":237.236,"high":237.246,"low":237.236,"close":237.246,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":237.257,"high":237.257,"low":237.257,"close":237.257,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":237.266,"high":237.267,"low":237.256,"close":237.266,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":237.236,"high":237.236,"low":236.986,"close":236.987,"volume":0.1598999947309494},{"timestamp":1742401500000,"open":237.027,"high":237.056,"low":237.027,"close":237.056,"volume":0.014100000262260437},{"timestamp":1742401560000,"open":237.096,"high":237.146,"low":237.096,"close":237.146,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":237.146,"high":237.157,"low":237.146,"close":237.157,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":237.207,"high":237.276,"low":237.207,"close":237.276,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":237.286,"high":237.286,"low":237.286,"close":237.286,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":237.387,"high":237.407,"low":237.256,"close":237.256,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":237.257,"high":237.257,"low":236.996,"close":237.146,"volume":0.14100000262260437},{"timestamp":1742401920000,"open":237.146,"high":237.156,"low":236.686,"close":237.086,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":237.166,"high":237.166,"low":237.096,"close":237.107,"volume":0.06689999997615814},{"timestamp":1742402040000,"open":237.106,"high":237.116,"low":237.096,"close":237.116,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":237.127,"high":237.177,"low":237.126,"close":237.177,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":237.177,"high":237.186,"low":237.177,"close":237.186,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":237.197,"high":237.197,"low":237.197,"close":237.197,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":237.196,"high":237.196,"low":237.196,"close":237.196,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":237.196,"high":237.197,"low":237.196,"close":237.196,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":237.196,"high":237.207,"low":237.136,"close":237.137,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":237.137,"high":237.137,"low":237.136,"close":237.136,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":237.137,"high":237.137,"low":237.137,"close":237.137,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":237.137,"high":237.146,"low":237.136,"close":237.136,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":237.146,"high":237.147,"low":237.146,"close":237.147,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":237.146,"high":237.147,"low":237.146,"close":237.147,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":237.146,"high":237.146,"low":237.146,"close":237.146,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":237.186,"high":237.186,"low":237.186,"close":237.186,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":237.187,"high":237.187,"low":237.146,"close":237.147,"volume":0.03539999946951866},{"timestamp":1742403360000,"open":237.147,"high":237.147,"low":237.047,"close":237.047,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":237.015,"high":237.015,"low":236.816,"close":236.917,"volume":0.13680000603199005},{"timestamp":1742403480000,"open":236.917,"high":236.917,"low":236.787,"close":236.856,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":236.857,"high":236.857,"low":236.786,"close":236.786,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":236.786,"high":236.827,"low":236.786,"close":236.827,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":236.827,"high":236.827,"low":236.536,"close":236.536,"volume":0.20280000567436218},{"timestamp":1742403780000,"open":236.537,"high":236.537,"low":236.176,"close":236.416,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":236.436,"high":236.436,"low":236.436,"close":236.436,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":236.437,"high":236.437,"low":236.436,"close":236.436,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":236.437,"high":236.437,"low":236.437,"close":236.437,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":236.337,"high":236.337,"low":236.197,"close":236.197,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":236.196,"high":236.227,"low":236.196,"close":236.216,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":236.217,"high":236.227,"low":236.196,"close":236.226,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":236.226,"high":236.257,"low":236.196,"close":236.257,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":236.256,"high":236.257,"low":235.717,"close":235.837,"volume":0.22589999437332153},{"timestamp":1742404620000,"open":235.837,"high":235.897,"low":235.836,"close":235.897,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":235.897,"high":236.026,"low":235.896,"close":235.977,"volume":0.10649999976158142},{"timestamp":1742404740000,"open":235.976,"high":235.976,"low":235.976,"close":235.976,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":235.897,"high":236.016,"low":235.896,"close":235.896,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":235.897,"high":235.927,"low":235.897,"close":235.927,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":235.967,"high":235.967,"low":235.967,"close":235.967,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":235.896,"high":235.897,"low":235.896,"close":235.897,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":235.897,"high":235.897,"low":235.746,"close":235.746,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":235.746,"high":235.756,"low":235.456,"close":235.506,"volume":0.23849999904632568},{"timestamp":1742405160000,"open":235.506,"high":235.516,"low":235.456,"close":235.456,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":235.537,"high":235.537,"low":235.537,"close":235.537,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":235.637,"high":235.637,"low":235.506,"close":235.636,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":235.637,"high":235.637,"low":235.506,"close":235.506,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":235.456,"high":235.457,"low":235.456,"close":235.456,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":235.517,"high":235.517,"low":235.456,"close":235.517,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":235.517,"high":235.517,"low":235.456,"close":235.507,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":235.516,"high":235.587,"low":235.506,"close":235.587,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":235.586,"high":235.587,"low":235.586,"close":235.586,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":235.597,"high":235.606,"low":235.597,"close":235.606,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":235.616,"high":235.697,"low":235.606,"close":235.696,"volume":0.10559999942779541},{"timestamp":1742405820000,"open":235.697,"high":235.747,"low":235.687,"close":235.747,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":235.756,"high":235.827,"low":235.756,"close":235.827,"volume":0.1979999989271164},{"timestamp":1742405940000,"open":235.817,"high":235.837,"low":235.817,"close":235.836,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":235.847,"high":235.916,"low":235.836,"close":235.837,"volume":0.1469999998807907},{"timestamp":1742406060000,"open":235.836,"high":235.846,"low":235.776,"close":235.827,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":235.827,"high":235.827,"low":235.776,"close":235.787,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":235.776,"high":235.776,"low":235.707,"close":235.707,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":235.707,"high":235.717,"low":235.616,"close":235.616,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":235.626,"high":235.647,"low":235.616,"close":235.647,"volume":0.10649999976158142},{"timestamp":1742406360000,"open":235.647,"high":235.647,"low":235.556,"close":235.557,"volume":0.0575999990105629},{"timestamp":1742406420000,"open":235.506,"high":235.506,"low":235.436,"close":235.436,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":235.387,"high":235.397,"low":234.896,"close":234.896,"volume":0.14100000262260437},{"timestamp":1742406540000,"open":234.897,"high":235.287,"low":234.897,"close":235.286,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":235.286,"high":235.377,"low":235.286,"close":235.377,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":235.396,"high":235.417,"low":235.286,"close":235.417,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":235.446,"high":235.496,"low":235.426,"close":235.496,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":235.507,"high":235.507,"low":235.427,"close":235.497,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":235.496,"high":235.587,"low":235.496,"close":235.586,"volume":0.11879999935626984},{"timestamp":1742406900000,"open":235.546,"high":235.637,"low":235.546,"close":235.637,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":235.547,"high":235.596,"low":235.477,"close":235.586,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":235.596,"high":235.596,"low":235.596,"close":235.596,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":235.586,"high":235.607,"low":235.387,"close":235.497,"volume":0.08820000290870667},{"timestamp":1742407140000,"open":235.506,"high":235.507,"low":234.847,"close":234.847,"volume":0.15929999947547913},{"timestamp":1742407200000,"open":234.246,"high":235.626,"low":233.566,"close":235.566,"volume":0.23010000586509705},{"timestamp":1742407260000,"open":235.677,"high":235.707,"low":235.307,"close":235.666,"volume":0.07680000364780426},{"timestamp":1742407320000,"open":235.706,"high":235.826,"low":235.706,"close":235.826,"volume":0.09510000050067902},{"timestamp":1742407380000,"open":235.916,"high":236.146,"low":235.827,"close":235.916,"volume":0.16680000722408295},{"timestamp":1742407440000,"open":235.926,"high":235.996,"low":235.817,"close":235.996,"volume":0.16200000047683716},{"timestamp":1742407500000,"open":235.987,"high":235.996,"low":235.636,"close":235.727,"volume":0.19619999825954437},{"timestamp":1742407560000,"open":235.737,"high":235.747,"low":235.736,"close":235.736,"volume":0.04859999939799309},{"timestamp":1742407620000,"open":235.757,"high":235.757,"low":235.737,"close":235.747,"volume":0.12870000302791595},{"timestamp":1742407680000,"open":235.866,"high":235.896,"low":235.817,"close":235.836,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":235.937,"high":235.937,"low":235.927,"close":235.927,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":236.075,"high":236.096,"low":235.927,"close":236.096,"volume":0.1347000002861023},{"timestamp":1742407860000,"open":236.177,"high":236.226,"low":236.177,"close":236.207,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":236.206,"high":236.237,"low":235.976,"close":236.106,"volume":0.15600000321865082},{"timestamp":1742407980000,"open":236.247,"high":236.247,"low":236.047,"close":236.047,"volume":0.16019999980926514},{"timestamp":1742408040000,"open":236.047,"high":236.167,"low":235.976,"close":235.976,"volume":0.15600000321865082},{"timestamp":1742408100000,"open":235.977,"high":235.977,"low":235.976,"close":235.977,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":235.976,"high":236.076,"low":235.976,"close":235.977,"volume":0.11460000276565552},{"timestamp":1742408220000,"open":235.976,"high":235.976,"low":235.896,"close":235.896,"volume":0.14100000262260437},{"timestamp":1742408280000,"open":235.897,"high":235.897,"low":235.686,"close":235.827,"volume":0.09239999949932098},{"timestamp":1742408400000,"open":235.827,"high":235.827,"low":235.826,"close":235.826,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":235.837,"high":235.857,"low":235.837,"close":235.857,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":235.846,"high":235.957,"low":235.846,"close":235.946,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":235.946,"high":236.017,"low":235.867,"close":236.006,"volume":0.1598999947309494},{"timestamp":1742408760000,"open":235.896,"high":235.906,"low":235.886,"close":235.906,"volume":0.08009999990463257},{"timestamp":1742408820000,"open":235.916,"high":235.937,"low":235.856,"close":235.856,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":235.856,"high":235.857,"low":235.647,"close":235.727,"volume":0.16019999980926514},{"timestamp":1742408940000,"open":235.726,"high":235.856,"low":235.726,"close":235.856,"volume":0.028200000524520874},{"timestamp":1742409000000,"open":235.916,"high":235.917,"low":235.767,"close":235.897,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":235.986,"high":236.146,"low":235.897,"close":236.087,"volume":0.19020000100135803},{"timestamp":1742409120000,"open":236.026,"high":236.277,"low":236.026,"close":236.277,"volume":0.08370000123977661},{"timestamp":1742409180000,"open":236.187,"high":236.187,"low":235.836,"close":235.836,"volume":0.14669999480247498},{"timestamp":1742409240000,"open":235.816,"high":235.866,"low":235.816,"close":235.866,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":236.096,"high":236.117,"low":236.096,"close":236.116,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":236.116,"high":236.127,"low":236.116,"close":236.117,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":236.127,"high":236.136,"low":236.127,"close":236.136,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":236.137,"high":236.137,"low":235.786,"close":235.787,"volume":0.1656000018119812},{"timestamp":1742409540000,"open":235.786,"high":235.787,"low":235.776,"close":235.776,"volume":0.04859999939799309},{"timestamp":1742409600000,"open":235.786,"high":235.916,"low":235.786,"close":235.786,"volume":0.038100000470876694},{"timestamp":1742409660000,"open":235.787,"high":235.957,"low":235.787,"close":235.957,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":235.966,"high":236.146,"low":235.797,"close":235.886,"volume":0.2222999930381775},{"timestamp":1742409780000,"open":235.887,"high":236.297,"low":235.886,"close":236.186,"volume":0.1446000039577484},{"timestamp":1742409840000,"open":236.187,"high":236.437,"low":236.156,"close":236.397,"volume":0.16019999980926514},{"timestamp":1742409900000,"open":236.406,"high":236.406,"low":236.196,"close":236.306,"volume":0.13259999454021454},{"timestamp":1742409960000,"open":236.307,"high":236.307,"low":236.046,"close":236.067,"volume":0.12449999898672104},{"timestamp":1742410020000,"open":236.047,"high":236.086,"low":236.047,"close":236.047,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":236.177,"high":236.297,"low":236.177,"close":236.197,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":236.336,"high":236.336,"low":236.076,"close":236.097,"volume":0.12870000302791595},{"timestamp":1742410200000,"open":236.277,"high":236.407,"low":236.267,"close":236.277,"volume":0.17100000381469727},{"timestamp":1742410260000,"open":236.286,"high":236.357,"low":236.286,"close":236.357,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":236.327,"high":236.556,"low":236.326,"close":236.556,"volume":0.20340000092983246},{"timestamp":1742410380000,"open":236.596,"high":236.757,"low":236.596,"close":236.757,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":236.757,"high":236.757,"low":236.396,"close":236.477,"volume":0.07169999927282333},{"timestamp":1742410500000,"open":236.506,"high":236.677,"low":236.506,"close":236.577,"volume":0.4374000132083893},{"timestamp":1742410560000,"open":236.576,"high":236.686,"low":236.576,"close":236.676,"volume":0.1469999998807907},{"timestamp":1742410620000,"open":236.716,"high":236.717,"low":236.616,"close":236.617,"volume":0.11879999935626984},{"timestamp":1742410680000,"open":236.716,"high":236.716,"low":236.536,"close":236.537,"volume":0.18539999425411224},{"timestamp":1742410740000,"open":236.536,"high":236.556,"low":236.536,"close":236.556,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":236.606,"high":236.617,"low":236.606,"close":236.617,"volume":0.0017999999690800905},{"timestamp":1742410860000,"open":236.627,"high":236.627,"low":236.627,"close":236.627,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":236.617,"high":236.686,"low":236.617,"close":236.636,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":236.617,"high":236.767,"low":236.617,"close":236.767,"volume":0.09000000357627869},{"timestamp":1742411100000,"open":236.767,"high":236.837,"low":236.767,"close":236.836,"volume":0.05550000071525574},{"timestamp":1742411160000,"open":236.866,"high":236.896,"low":236.866,"close":236.866,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":236.866,"high":237.037,"low":236.837,"close":236.936,"volume":0.13740000128746033},{"timestamp":1742411280000,"open":236.976,"high":237.026,"low":236.976,"close":237.026,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":237.152,"high":237.276,"low":237.086,"close":237.276,"volume":0.08550000190734863},{"timestamp":1742411400000,"open":237.277,"high":237.287,"low":237.277,"close":237.286,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":237.276,"high":237.276,"low":236.946,"close":236.946,"volume":0.16740000247955322},{"timestamp":1742411520000,"open":236.946,"high":237.007,"low":236.946,"close":236.947,"volume":0.13199999928474426},{"timestamp":1742411580000,"open":236.946,"high":236.946,"low":236.806,"close":236.887,"volume":0.1542000025510788},{"timestamp":1742411640000,"open":236.967,"high":237.097,"low":236.966,"close":236.966,"volume":0.17100000381469727},{"timestamp":1742411700000,"open":236.966,"high":236.966,"low":236.966,"close":236.966,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":236.966,"high":237.157,"low":236.966,"close":236.996,"volume":0.27390000224113464},{"timestamp":1742411820000,"open":236.997,"high":237.036,"low":236.996,"close":236.997,"volume":0.1979999989271164},{"timestamp":1742411880000,"open":236.997,"high":237.197,"low":236.996,"close":237.197,"volume":0.16019999980926514},{"timestamp":1742411940000,"open":237.127,"high":237.207,"low":237.127,"close":237.207,"volume":0.028200000524520874},{"timestamp":1742412000000,"open":237.187,"high":237.217,"low":236.996,"close":237.017,"volume":0.15929999947547913},{"timestamp":1742412060000,"open":237.046,"high":237.046,"low":236.997,"close":237.017,"volume":0.08910000324249268},{"timestamp":1742412120000,"open":237.026,"high":237.056,"low":237.017,"close":237.056,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":237.057,"high":237.057,"low":236.856,"close":236.856,"volume":0.1103999987244606},{"timestamp":1742412240000,"open":236.856,"high":236.856,"low":236.456,"close":236.817,"volume":0.1428000032901764},{"timestamp":1742412300000,"open":236.756,"high":236.907,"low":236.756,"close":236.806,"volume":0.13050000369548798},{"timestamp":1742412360000,"open":236.816,"high":236.827,"low":236.806,"close":236.827,"volume":0.06270000338554382},{"timestamp":1742412420000,"open":236.837,"high":236.837,"low":236.336,"close":236.617,"volume":0.1023000031709671},{"timestamp":1742412480000,"open":236.687,"high":236.926,"low":236.336,"close":236.556,"volume":0.2151000052690506},{"timestamp":1742412540000,"open":236.556,"high":236.837,"low":236.556,"close":236.696,"volume":0.14970000088214874},{"timestamp":1742412600000,"open":236.696,"high":237.037,"low":236.696,"close":236.957,"volume":0.14790000021457672},{"timestamp":1742412660000,"open":237.016,"high":237.026,"low":236.906,"close":236.906,"volume":0.0908999964594841},{"timestamp":1742412720000,"open":236.957,"high":237.116,"low":236.957,"close":237.116,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":237.186,"high":237.247,"low":237.116,"close":237.247,"volume":0.05460000038146973},{"timestamp":1742412840000,"open":237.297,"high":237.407,"low":237.246,"close":237.286,"volume":0.1469999998807907},{"timestamp":1742412900000,"open":237.287,"high":237.457,"low":236.927,"close":236.927,"volume":0.4754999876022339},{"timestamp":1742412960000,"open":236.976,"high":236.987,"low":236.927,"close":236.987,"volume":0.08190000057220459},{"timestamp":1742413020000,"open":236.926,"high":236.927,"low":236.806,"close":236.907,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":236.917,"high":236.917,"low":236.776,"close":236.776,"volume":0.094200000166893},{"timestamp":1742413140000,"open":236.777,"high":236.907,"low":236.686,"close":236.746,"volume":0.1607999950647354},{"timestamp":1742413200000,"open":236.687,"high":236.857,"low":236.496,"close":236.767,"volume":0.41940000653266907},{"timestamp":1742413260000,"open":236.757,"high":236.947,"low":236.756,"close":236.866,"volume":0.2298000007867813},{"timestamp":1742413320000,"open":236.866,"high":236.996,"low":236.866,"close":236.926,"volume":0.18569999933242798},{"timestamp":1742413380000,"open":236.916,"high":236.997,"low":236.916,"close":236.947,"volume":0.094200000166893},{"timestamp":1742413440000,"open":236.947,"high":237.176,"low":236.927,"close":237.017,"volume":0.2535000145435333},{"timestamp":1742413500000,"open":237.017,"high":237.137,"low":237.016,"close":237.017,"volume":0.22529999911785126},{"timestamp":1742413560000,"open":237.017,"high":237.116,"low":237.016,"close":237.016,"volume":0.17430000007152557},{"timestamp":1742413620000,"open":237.016,"high":237.017,"low":236.836,"close":236.846,"volume":0.28290000557899475},{"timestamp":1742413680000,"open":236.726,"high":236.827,"low":236.726,"close":236.757,"volume":0.2280000001192093},{"timestamp":1742413740000,"open":236.756,"high":236.777,"low":236.596,"close":236.676,"volume":0.21690000593662262},{"timestamp":1742413800000,"open":236.597,"high":236.597,"low":235.346,"close":236.156,"volume":0.27390000224113464},{"timestamp":1742413860000,"open":236.037,"high":236.037,"low":235.356,"close":235.947,"volume":0.30239999294281006},{"timestamp":1742413920000,"open":236.027,"high":236.197,"low":235.946,"close":236.126,"volume":0.2651999890804291},{"timestamp":1742413980000,"open":235.987,"high":236.267,"low":235.987,"close":236.127,"volume":0.2930999994277954},{"timestamp":1742414040000,"open":236.017,"high":236.227,"low":235.416,"close":236.186,"volume":0.23309999704360962},{"timestamp":1742414100000,"open":236.186,"high":236.467,"low":236.186,"close":236.256,"volume":0.3515999913215637},{"timestamp":1742414160000,"open":236.256,"high":236.286,"low":235.706,"close":236.186,"volume":0.23909999430179596},{"timestamp":1742414220000,"open":236.186,"high":236.277,"low":235.706,"close":236.266,"volume":0.6801000237464905},{"timestamp":1742414280000,"open":236.147,"high":236.297,"low":235.576,"close":236.217,"volume":0.5447999835014343},{"timestamp":1742414340000,"open":236.216,"high":236.307,"low":235.576,"close":236.107,"volume":0.8766000270843506}]