[{"timestamp":1742391000000,"open":234.947,"high":237.077,"low":234.947,"close":236.707,"volume":0.10830000042915344},{"timestamp":1742391060000,"open":236.707,"high":236.707,"low":236.707,"close":236.707,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":236.707,"high":236.707,"low":236.707,"close":236.707,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":236.707,"high":236.707,"low":236.707,"close":236.707,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":236.707,"high":236.707,"low":236.707,"close":236.707,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":237.287,"high":237.287,"low":235.637,"close":235.637,"volume":0.1023000031709671},{"timestamp":1742391420000,"open":235.867,"high":235.997,"low":235.637,"close":235.637,"volume":0.023099999874830246},{"timestamp":1742391480000,"open":235.637,"high":235.637,"low":235.637,"close":235.637,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":235.637,"high":236.687,"low":235.467,"close":235.467,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":235.467,"high":235.467,"low":235.467,"close":235.467,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":235.467,"high":235.467,"low":235.467,"close":235.467,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":235.467,"high":235.467,"low":235.467,"close":235.467,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":235.467,"high":235.467,"low":235.467,"close":235.467,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":235.757,"high":235.757,"low":234.987,"close":234.987,"volume":0.18479999899864197},{"timestamp":1742391900000,"open":234.987,"high":235.887,"low":234.987,"close":234.987,"volume":0.07500000298023224},{"timestamp":1742391960000,"open":234.987,"high":236.772,"low":234.987,"close":235.327,"volume":0.12060000002384186},{"timestamp":1742392020000,"open":235.327,"high":235.327,"low":235.327,"close":235.327,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":235.847,"high":235.847,"low":235.847,"close":235.847,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":236.747,"high":236.747,"low":236.717,"close":236.717,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":236.747,"high":236.767,"low":236.747,"close":236.767,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":236.777,"high":236.777,"low":236.777,"close":236.777,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":236.777,"high":236.787,"low":236.777,"close":236.787,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":236.907,"high":237.087,"low":236.907,"close":237.087,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":237.087,"high":237.087,"low":237.087,"close":237.087,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":237.087,"high":237.087,"low":237.087,"close":237.087,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":237.397,"high":237.397,"low":237.087,"close":237.217,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":237.067,"high":237.067,"low":237.067,"close":237.067,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":237.067,"high":237.067,"low":236.097,"close":236.097,"volume":0.07079999893903732},{"timestamp":1742393040000,"open":236.527,"high":236.527,"low":236.527,"close":236.527,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":236.677,"high":236.677,"low":236.097,"close":236.097,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":236.827,"high":236.837,"low":236.097,"close":236.097,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":236.097,"high":237.097,"low":236.097,"close":237.097,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":237.097,"high":237.097,"low":236.297,"close":236.297,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":236.517,"high":237.107,"low":236.297,"close":236.297,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":237.107,"high":237.107,"low":236.297,"close":236.607,"volume":0.093299999833107},{"timestamp":1742393580000,"open":236.297,"high":237.107,"low":236.297,"close":237.107,"volume":0.094200000166893},{"timestamp":1742393640000,"open":237.107,"high":237.107,"low":236.297,"close":236.587,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":236.297,"high":236.547,"low":236.297,"close":236.297,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":236.537,"high":236.537,"low":236.297,"close":236.297,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":236.527,"high":236.967,"low":236.297,"close":236.967,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":236.967,"high":237.127,"low":236.377,"close":237.127,"volume":0.093299999833107},{"timestamp":1742394060000,"open":237.267,"high":237.297,"low":237.267,"close":237.297,"volume":0.028200000524520874},{"timestamp":1742394120000,"open":237.297,"high":237.297,"low":237.297,"close":237.297,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":237.297,"high":237.297,"low":237.297,"close":237.297,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":237.297,"high":237.297,"low":237.297,"close":237.297,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":237.297,"high":237.307,"low":237.297,"close":237.307,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":237.307,"high":237.307,"low":237.307,"close":237.307,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":237.317,"high":237.317,"low":236.527,"close":236.527,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":236.887,"high":236.887,"low":236.297,"close":236.297,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":236.597,"high":236.597,"low":236.597,"close":236.597,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":236.937,"high":236.937,"low":236.847,"close":236.847,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":236.937,"high":236.987,"low":236.937,"close":236.987,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":236.987,"high":236.987,"low":236.937,"close":236.937,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":236.937,"high":236.937,"low":236.807,"close":236.807,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":236.807,"high":236.807,"low":236.807,"close":236.807,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":236.297,"high":236.297,"low":236.297,"close":236.297,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":236.467,"high":237.297,"low":236.297,"close":237.297,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":237.297,"high":237.297,"low":237.297,"close":237.297,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":237.297,"high":237.297,"low":237.297,"close":237.297,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":237.297,"high":237.327,"low":236.457,"close":236.457,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":236.457,"high":237.067,"low":236.457,"close":236.917,"volume":0.10559999942779541},{"timestamp":1742396160000,"open":236.457,"high":236.457,"low":236.457,"close":236.457,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":236.457,"high":236.857,"low":236.457,"close":236.467,"volume":0.12870000302791595},{"timestamp":1742396520000,"open":236.967,"high":236.967,"low":236.967,"close":236.967,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":236.977,"high":236.977,"low":236.977,"close":236.977,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":236.967,"high":236.967,"low":236.967,"close":236.967,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":236.977,"high":236.977,"low":236.977,"close":236.977,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":237.107,"high":237.107,"low":236.977,"close":236.977,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":236.987,"high":236.987,"low":236.987,"close":236.987,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":237.027,"high":237.537,"low":237.027,"close":237.537,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":237.547,"high":237.547,"low":237.547,"close":237.547,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":237.547,"high":237.547,"low":237.547,"close":237.547,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":237.547,"high":237.547,"low":237.547,"close":237.547,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":237.557,"high":237.557,"low":237.547,"close":237.557,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":237.547,"high":237.557,"low":237.547,"close":237.557,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":237.557,"high":237.637,"low":237.557,"close":237.557,"volume":0.03539999946951866},{"timestamp":1742397360000,"open":237.567,"high":237.567,"low":237.567,"close":237.567,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":237.567,"high":237.567,"low":236.647,"close":236.647,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":236.917,"high":236.917,"low":236.917,"close":236.917,"volume":0.0008999999845400453},{"timestamp":1742397540000,"open":236.917,"high":236.917,"low":236.917,"close":236.917,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":236.917,"high":236.917,"low":236.917,"close":236.917,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":236.917,"high":237.267,"low":236.917,"close":237.267,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":237.337,"high":237.337,"low":237.337,"close":237.337,"volume":0.0008999999845400453},{"timestamp":1742397780000,"open":237.337,"high":237.397,"low":237.267,"close":237.267,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":237.317,"high":237.317,"low":237.267,"close":237.267,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":237.387,"high":237.397,"low":237.267,"close":237.267,"volume":0.10649999976158142},{"timestamp":1742398020000,"open":237.587,"high":237.587,"low":237.467,"close":237.477,"volume":0.08820000290870667},{"timestamp":1742398080000,"open":237.267,"high":237.427,"low":237.267,"close":237.427,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":237.427,"high":237.427,"low":237.427,"close":237.427,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":237.467,"high":237.487,"low":237.467,"close":237.487,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":237.487,"high":237.487,"low":237.487,"close":237.487,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":237.427,"high":237.427,"low":237.427,"close":237.427,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":237.497,"high":237.497,"low":237.497,"close":237.497,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":237.427,"high":237.587,"low":237.427,"close":237.427,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":237.427,"high":237.457,"low":237.427,"close":237.457,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":237.457,"high":237.457,"low":237.457,"close":237.457,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":237.577,"high":237.587,"low":237.457,"close":237.457,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":237.457,"high":237.457,"low":237.457,"close":237.457,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":237.457,"high":237.457,"low":237.457,"close":237.457,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":237.427,"high":237.427,"low":237.017,"close":237.017,"volume":0.04859999939799309},{"timestamp":1742399220000,"open":236.817,"high":236.817,"low":236.817,"close":236.817,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":236.817,"high":236.817,"low":236.817,"close":236.817,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":237.317,"high":237.367,"low":236.817,"close":236.817,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":236.817,"high":236.817,"low":236.817,"close":236.817,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":237.377,"high":237.397,"low":236.817,"close":237.287,"volume":0.05460000038146973},{"timestamp":1742399580000,"open":237.497,"high":237.497,"low":237.297,"close":237.297,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":237.297,"high":237.527,"low":237.297,"close":237.527,"volume":0.014999999664723873},{"timestamp":1742399760000,"open":237.527,"high":237.527,"low":237.527,"close":237.527,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":237.527,"high":237.527,"low":237.527,"close":237.527,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":237.287,"high":237.607,"low":237.287,"close":237.607,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":237.607,"high":237.657,"low":237.607,"close":237.607,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":237.847,"high":237.887,"low":237.017,"close":237.017,"volume":0.08910000324249268},{"timestamp":1742400060000,"open":237.017,"high":237.017,"low":237.017,"close":237.017,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":237.017,"high":237.027,"low":237.007,"close":237.007,"volume":0.08820000290870667},{"timestamp":1742400240000,"open":237.007,"high":237.027,"low":236.637,"close":237.027,"volume":0.09239999949932098},{"timestamp":1742400300000,"open":237.027,"high":237.347,"low":237.027,"close":237.347,"volume":0.10649999976158142},{"timestamp":1742400420000,"open":237.447,"high":237.607,"low":237.447,"close":237.447,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":237.347,"high":237.487,"low":237.347,"close":237.487,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":237.347,"high":237.497,"low":237.347,"close":237.497,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":237.507,"high":237.517,"low":237.507,"close":237.517,"volume":0.014100000262260437},{"timestamp":1742400660000,"open":237.517,"high":237.517,"low":237.517,"close":237.517,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":237.347,"high":237.467,"low":237.347,"close":237.347,"volume":0.16740000247955322},{"timestamp":1742400780000,"open":237.367,"high":237.367,"low":237.147,"close":237.147,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":237.147,"high":237.167,"low":237.147,"close":237.167,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":237.167,"high":237.167,"low":237.167,"close":237.167,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":237.187,"high":237.197,"low":237.187,"close":237.197,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":237.197,"high":237.197,"low":236.437,"close":236.437,"volume":0.1451999992132187},{"timestamp":1742401260000,"open":236.437,"high":236.647,"low":236.437,"close":236.647,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":236.437,"high":236.437,"low":236.437,"close":236.437,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":236.567,"high":236.567,"low":236.567,"close":236.567,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":236.567,"high":236.587,"low":236.497,"close":236.587,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":236.437,"high":236.617,"low":236.437,"close":236.617,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":236.437,"high":236.627,"low":236.277,"close":236.277,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":236.277,"high":236.407,"low":236.277,"close":236.407,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":236.277,"high":236.467,"low":236.277,"close":236.467,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":236.277,"high":236.477,"low":236.277,"close":236.477,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":236.317,"high":236.487,"low":236.317,"close":236.487,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":236.487,"high":236.487,"low":236.487,"close":236.487,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":236.487,"high":236.487,"low":235.887,"close":235.887,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":236.177,"high":236.177,"low":236.177,"close":236.177,"volume":0.0008999999845400453},{"timestamp":1742402040000,"open":236.347,"high":236.487,"low":235.697,"close":236.487,"volume":0.10559999942779541},{"timestamp":1742402100000,"open":236.737,"high":236.737,"low":236.737,"close":236.737,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":236.487,"high":236.487,"low":236.487,"close":236.487,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":235.927,"high":235.927,"low":235.927,"close":235.927,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":236.457,"high":236.457,"low":236.457,"close":236.457,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":236.457,"high":236.457,"low":236.457,"close":236.457,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":236.457,"high":236.457,"low":236.457,"close":236.457,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":236.457,"high":236.477,"low":236.457,"close":236.467,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":236.477,"high":236.627,"low":235.927,"close":236.627,"volume":0.08009999990463257},{"timestamp":1742402640000,"open":236.657,"high":236.727,"low":236.657,"close":236.727,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":236.737,"high":236.747,"low":236.737,"close":236.747,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":236.737,"high":236.757,"low":236.737,"close":236.757,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":236.767,"high":237.027,"low":236.767,"close":236.777,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":236.777,"high":236.787,"low":236.777,"close":236.787,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":236.787,"high":236.787,"low":236.767,"close":236.767,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":236.797,"high":236.807,"low":236.797,"close":236.807,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":236.807,"high":236.817,"low":236.687,"close":236.687,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":236.067,"high":236.857,"low":236.067,"close":236.857,"volume":0.093299999833107},{"timestamp":1742403180000,"open":236.857,"high":236.857,"low":236.857,"close":236.857,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":236.857,"high":236.867,"low":236.857,"close":236.867,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":236.867,"high":236.867,"low":236.867,"close":236.867,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":236.867,"high":236.867,"low":236.747,"close":236.847,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":236.837,"high":236.837,"low":236.827,"close":236.827,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":236.757,"high":236.757,"low":236.747,"close":236.757,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":236.067,"high":236.857,"low":236.067,"close":236.857,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":236.857,"high":236.857,"low":236.527,"close":236.527,"volume":0.1460999995470047},{"timestamp":1742403780000,"open":236.527,"high":236.537,"low":236.527,"close":236.527,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":236.547,"high":236.557,"low":236.547,"close":236.557,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":236.547,"high":236.547,"low":236.397,"close":236.457,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":236.397,"high":236.457,"low":236.397,"close":236.457,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":236.447,"high":236.447,"low":236.447,"close":236.447,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":236.317,"high":236.397,"low":236.237,"close":236.397,"volume":0.10559999942779541},{"timestamp":1742404140000,"open":236.317,"high":236.327,"low":236.317,"close":236.327,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":236.277,"high":236.467,"low":236.277,"close":236.387,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":236.387,"high":236.397,"low":236.387,"close":236.397,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":236.397,"high":236.397,"low":236.227,"close":236.227,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":236.237,"high":236.237,"low":236.227,"close":236.227,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":236.227,"high":236.227,"low":236.067,"close":236.067,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":236.077,"high":236.157,"low":236.067,"close":236.067,"volume":0.08100000023841858},{"timestamp":1742404560000,"open":236.067,"high":236.067,"low":236.067,"close":236.067,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":236.067,"high":236.077,"low":235.977,"close":235.977,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":236.097,"high":236.197,"low":236.097,"close":236.197,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":236.197,"high":236.197,"low":236.197,"close":236.197,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":236.197,"high":236.197,"low":236.197,"close":236.197,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":236.057,"high":236.197,"low":236.057,"close":236.197,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":236.197,"high":236.197,"low":236.197,"close":236.197,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":236.197,"high":236.197,"low":235.967,"close":235.967,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":235.927,"high":235.937,"low":235.927,"close":235.937,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":235.957,"high":235.957,"low":235.957,"close":235.957,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":235.957,"high":235.997,"low":235.957,"close":235.957,"volume":0.11879999935626984},{"timestamp":1742405460000,"open":235.957,"high":235.957,"low":235.957,"close":235.957,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":235.957,"high":235.957,"low":235.647,"close":235.647,"volume":0.14190000295639038},{"timestamp":1742405700000,"open":235.647,"high":235.897,"low":235.647,"close":235.897,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":236.017,"high":236.157,"low":236.017,"close":236.157,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":236.047,"high":236.047,"low":236.047,"close":236.047,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":236.127,"high":236.127,"low":236.127,"close":236.127,"volume":0.027300000190734863},{"timestamp":1742406060000,"open":236.157,"high":236.197,"low":236.157,"close":236.197,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":236.197,"high":236.197,"low":236.197,"close":236.197,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":236.047,"high":236.127,"low":236.047,"close":236.127,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":236.067,"high":236.067,"low":236.047,"close":236.047,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":236.047,"high":236.047,"low":236.047,"close":236.047,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":236.047,"high":236.047,"low":235.527,"close":235.527,"volume":0.1023000031709671},{"timestamp":1742406420000,"open":235.867,"high":235.867,"low":235.527,"close":235.807,"volume":0.014999999664723873},{"timestamp":1742406480000,"open":235.527,"high":235.807,"low":235.527,"close":235.647,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":235.627,"high":235.727,"low":235.627,"close":235.727,"volume":0.014100000262260437},{"timestamp":1742406600000,"open":235.737,"high":235.907,"low":235.607,"close":235.907,"volume":0.1469999998807907},{"timestamp":1742406660000,"open":235.917,"high":235.937,"low":235.827,"close":235.937,"volume":0.10649999976158142},{"timestamp":1742406960000,"open":235.947,"high":235.957,"low":235.947,"close":235.957,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":235.967,"high":235.977,"low":235.967,"close":235.977,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":235.507,"high":235.587,"low":235.477,"close":235.487,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":235.477,"high":235.477,"low":235.477,"close":235.477,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":235.477,"high":235.597,"low":234.267,"close":235.277,"volume":0.188400000333786},{"timestamp":1742407260000,"open":235.517,"high":235.607,"low":235.517,"close":235.607,"volume":0.0017999999690800905},{"timestamp":1742407320000,"open":235.517,"high":235.907,"low":235.517,"close":235.907,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":235.907,"high":236.477,"low":235.907,"close":236.287,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":236.287,"high":236.287,"low":235.677,"close":236.137,"volume":0.2037000060081482},{"timestamp":1742407500000,"open":236.137,"high":236.137,"low":235.677,"close":235.677,"volume":0.08399999886751175},{"timestamp":1742407620000,"open":235.907,"high":235.907,"low":235.907,"close":235.907,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":235.997,"high":236.007,"low":235.997,"close":235.997,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":236.087,"high":236.087,"low":235.917,"close":236.087,"volume":0.028200000524520874},{"timestamp":1742407800000,"open":236.087,"high":236.517,"low":236.087,"close":236.517,"volume":0.14190000295639038},{"timestamp":1742407860000,"open":236.437,"high":236.647,"low":236.437,"close":236.517,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":236.437,"high":236.437,"low":236.437,"close":236.437,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":236.437,"high":236.437,"low":236.437,"close":236.437,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":236.327,"high":236.327,"low":236.317,"close":236.327,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":236.357,"high":236.427,"low":236.357,"close":236.427,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":236.437,"high":236.457,"low":236.437,"close":236.457,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":236.447,"high":236.557,"low":236.447,"close":236.557,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":236.467,"high":236.467,"low":236.467,"close":236.467,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":236.477,"high":236.477,"low":236.477,"close":236.477,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":236.477,"high":236.477,"low":236.367,"close":236.367,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":236.367,"high":236.367,"low":236.367,"close":236.367,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":236.287,"high":236.487,"low":236.287,"close":236.487,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":236.487,"high":236.517,"low":236.487,"close":236.517,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":236.517,"high":236.517,"low":236.517,"close":236.517,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":236.517,"high":236.527,"low":236.517,"close":236.527,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":236.537,"high":236.537,"low":236.517,"close":236.517,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":236.517,"high":236.517,"low":236.517,"close":236.517,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":236.517,"high":236.517,"low":236.137,"close":236.137,"volume":0.09719999879598618},{"timestamp":1742408940000,"open":236.237,"high":236.237,"low":236.237,"close":236.237,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":236.237,"high":236.527,"low":236.237,"close":236.527,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":236.527,"high":236.887,"low":236.527,"close":236.887,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":237.057,"high":237.147,"low":236.887,"close":237.147,"volume":0.1356000006198883},{"timestamp":1742409180000,"open":237.157,"high":237.227,"low":237.037,"close":237.037,"volume":0.10320000350475311},{"timestamp":1742409240000,"open":236.987,"high":236.997,"low":236.987,"close":236.997,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":237.007,"high":237.187,"low":237.007,"close":237.007,"volume":0.07769999653100967},{"timestamp":1742409360000,"open":236.987,"high":237.027,"low":236.987,"close":237.027,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":237.037,"high":237.047,"low":237.037,"close":237.047,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":237.057,"high":237.057,"low":236.547,"close":236.777,"volume":0.09719999879598618},{"timestamp":1742409540000,"open":236.827,"high":237.017,"low":236.827,"close":237.017,"volume":0.05460000038146973},{"timestamp":1742409600000,"open":236.827,"high":237.037,"low":236.827,"close":237.037,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":237.047,"high":237.367,"low":237.047,"close":237.367,"volume":0.06870000064373016},{"timestamp":1742409720000,"open":237.377,"high":237.597,"low":237.377,"close":237.597,"volume":0.094200000166893},{"timestamp":1742409780000,"open":237.607,"high":237.607,"low":237.607,"close":237.607,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":237.607,"high":238.227,"low":237.607,"close":238.057,"volume":0.16050000488758087},{"timestamp":1742409900000,"open":238.027,"high":238.107,"low":237.937,"close":237.937,"volume":0.07079999893903732},{"timestamp":1742409960000,"open":237.797,"high":237.897,"low":237.797,"close":237.897,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":237.897,"high":237.897,"low":237.217,"close":237.497,"volume":0.11550000309944153},{"timestamp":1742410080000,"open":237.487,"high":237.747,"low":237.487,"close":237.597,"volume":0.18330000340938568},{"timestamp":1742410140000,"open":237.627,"high":237.627,"low":237.597,"close":237.617,"volume":0.014999999664723873},{"timestamp":1742410200000,"open":237.747,"high":237.757,"low":237.747,"close":237.757,"volume":0.093299999833107},{"timestamp":1742410260000,"open":237.757,"high":237.757,"low":237.747,"close":237.747,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":237.807,"high":238.297,"low":237.807,"close":238.177,"volume":0.1242000013589859},{"timestamp":1742410380000,"open":238.177,"high":238.387,"low":238.177,"close":238.387,"volume":0.08009999990463257},{"timestamp":1742410440000,"open":238.537,"high":238.537,"low":238.377,"close":238.377,"volume":0.0494999997317791},{"timestamp":1742410500000,"open":238.377,"high":238.477,"low":238.377,"close":238.477,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":238.477,"high":238.517,"low":238.477,"close":238.517,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":238.677,"high":238.677,"low":238.677,"close":238.677,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":238.677,"high":238.677,"low":238.377,"close":238.507,"volume":0.08070000261068344},{"timestamp":1742410740000,"open":238.507,"high":238.507,"low":238.507,"close":238.507,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":238.517,"high":238.617,"low":238.517,"close":238.567,"volume":0.1656000018119812},{"timestamp":1742410860000,"open":238.617,"high":238.647,"low":238.567,"close":238.647,"volume":0.05460000038146973},{"timestamp":1742410920000,"open":238.657,"high":238.667,"low":238.657,"close":238.667,"volume":0.0017999999690800905},{"timestamp":1742410980000,"open":238.677,"high":238.727,"low":238.587,"close":238.587,"volume":0.11729999631643295},{"timestamp":1742411040000,"open":238.677,"high":238.677,"low":238.507,"close":238.527,"volume":0.05040000006556511},{"timestamp":1742411100000,"open":238.527,"high":239.017,"low":238.527,"close":239.017,"volume":0.0608999989926815},{"timestamp":1742411160000,"open":239.017,"high":239.017,"low":238.977,"close":238.977,"volume":0.03539999946951866},{"timestamp":1742411220000,"open":239.017,"high":239.377,"low":239.017,"close":239.377,"volume":0.08100000023841858},{"timestamp":1742411280000,"open":239.377,"high":239.597,"low":239.377,"close":239.587,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":239.577,"high":239.627,"low":239.577,"close":239.627,"volume":0.05460000038146973},{"timestamp":1742411400000,"open":239.637,"high":239.807,"low":239.637,"close":239.737,"volume":0.16110000014305115},{"timestamp":1742411460000,"open":239.737,"high":239.807,"low":239.537,"close":239.567,"volume":0.12060000002384186},{"timestamp":1742411520000,"open":239.397,"high":239.467,"low":239.137,"close":239.337,"volume":0.08100000023841858},{"timestamp":1742411580000,"open":239.337,"high":239.347,"low":239.337,"close":239.347,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":239.347,"high":239.347,"low":239.337,"close":239.337,"volume":0.06599999964237213},{"timestamp":1742411700000,"open":239.347,"high":239.347,"low":239.347,"close":239.347,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":239.347,"high":239.347,"low":239.347,"close":239.347,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":239.347,"high":239.347,"low":239.097,"close":239.177,"volume":0.08820000290870667},{"timestamp":1742411880000,"open":239.177,"high":239.177,"low":239.117,"close":239.117,"volume":0.03539999946951866},{"timestamp":1742411940000,"open":238.977,"high":239.017,"low":238.877,"close":238.877,"volume":0.23100000619888306},{"timestamp":1742412000000,"open":238.877,"high":238.877,"low":238.607,"close":238.607,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":238.607,"high":238.607,"low":238.247,"close":238.247,"volume":0.022199999541044235},{"timestamp":1742412120000,"open":238.407,"high":238.557,"low":238.407,"close":238.477,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":238.407,"high":238.407,"low":238.007,"close":238.007,"volume":0.08820000290870667},{"timestamp":1742412240000,"open":238.007,"high":238.117,"low":238.007,"close":238.117,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":238.147,"high":238.197,"low":238.147,"close":238.197,"volume":0.014100000262260437},{"timestamp":1742412360000,"open":238.147,"high":238.147,"low":237.907,"close":237.907,"volume":0.14190000295639038},{"timestamp":1742412420000,"open":237.867,"high":237.867,"low":237.597,"close":237.637,"volume":0.06689999997615814},{"timestamp":1742412480000,"open":237.637,"high":237.637,"low":237.227,"close":237.227,"volume":0.11879999935626984},{"timestamp":1742412540000,"open":237.227,"high":237.327,"low":237.137,"close":237.137,"volume":0.14100000262260437},{"timestamp":1742412600000,"open":237.137,"high":237.577,"low":237.137,"close":237.577,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":237.577,"high":237.757,"low":237.577,"close":237.577,"volume":0.053700000047683716},{"timestamp":1742412720000,"open":237.577,"high":237.577,"low":237.467,"close":237.567,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":237.577,"high":238.047,"low":237.577,"close":238.047,"volume":0.10740000009536743},{"timestamp":1742412840000,"open":238.047,"high":238.057,"low":237.647,"close":237.647,"volume":0.14579999446868896},{"timestamp":1742412900000,"open":237.707,"high":237.727,"low":237.707,"close":237.707,"volume":0.07590000331401825},{"timestamp":1742412960000,"open":237.717,"high":237.957,"low":237.707,"close":237.727,"volume":0.09510000050067902},{"timestamp":1742413020000,"open":237.967,"high":238.227,"low":237.967,"close":237.977,"volume":0.10830000042915344},{"timestamp":1742413080000,"open":238.237,"high":238.527,"low":238.237,"close":238.527,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":238.547,"high":238.547,"low":238.247,"close":238.247,"volume":0.027300000190734863},{"timestamp":1742413200000,"open":238.377,"high":238.407,"low":238.247,"close":238.257,"volume":0.06780000030994415},{"timestamp":1742413260000,"open":238.417,"high":238.417,"low":238.417,"close":238.417,"volume":0.03959999978542328},{"timestamp":1742413320000,"open":238.417,"high":238.427,"low":238.117,"close":238.347,"volume":0.1551000028848648},{"timestamp":1742413380000,"open":238.407,"high":238.407,"low":238.117,"close":238.277,"volume":0.11460000276565552},{"timestamp":1742413440000,"open":238.277,"high":238.577,"low":238.117,"close":238.347,"volume":0.14579999446868896},{"timestamp":1742413500000,"open":238.287,"high":238.367,"low":238.117,"close":238.117,"volume":0.22020000219345093},{"timestamp":1742413560000,"open":238.117,"high":238.117,"low":237.187,"close":237.927,"volume":0.26159998774528503},{"timestamp":1742413620000,"open":237.847,"high":237.947,"low":237.567,"close":237.847,"volume":0.1551000028848648},{"timestamp":1742413680000,"open":237.827,"high":237.827,"low":237.157,"close":237.187,"volume":0.21780000627040863},{"timestamp":1742413740000,"open":237.197,"high":237.367,"low":237.197,"close":237.367,"volume":0.06960000097751617},{"timestamp":1742413800000,"open":237.367,"high":237.367,"low":236.627,"close":236.627,"volume":0.12120000272989273},{"timestamp":1742413860000,"open":236.527,"high":236.527,"low":235.947,"close":236.407,"volume":0.17190000414848328},{"timestamp":1742413920000,"open":236.407,"high":236.787,"low":236.407,"close":236.667,"volume":0.16019999980926514},{"timestamp":1742413980000,"open":236.667,"high":236.887,"low":236.667,"close":236.727,"volume":0.15600000321865082},{"timestamp":1742414040000,"open":236.737,"high":237.057,"low":236.737,"close":236.827,"volume":0.14550000429153442},{"timestamp":1742414100000,"open":236.817,"high":237.017,"low":236.787,"close":237.017,"volume":0.08190000057220459},{"timestamp":1742414160000,"open":236.857,"high":236.967,"low":236.857,"close":236.867,"volume":0.18569999933242798},{"timestamp":1742414220000,"open":236.857,"high":237.127,"low":236.857,"close":237.107,"volume":0.188400000333786},{"timestamp":1742414280000,"open":237.207,"high":237.207,"low":236.797,"close":236.977,"volume":0.3930000066757202},{"timestamp":1742414340000,"open":236.977,"high":237.127,"low":236.907,"close":237.007,"volume":0.18780000507831573}]