[{"timestamp":1742391000000,"open":231.674,"high":233.214,"low":231.674,"close":233.214,"volume":0.0414000004529953},{"timestamp":1742391060000,"open":231.984,"high":231.984,"low":231.984,"close":231.984,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":232.824,"high":233.154,"low":231.984,"close":231.984,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":232.964,"high":233.544,"low":230.584,"close":231.984,"volume":0.10649999976158142},{"timestamp":1742391360000,"open":231.984,"high":233.224,"low":231.984,"close":233.224,"volume":0.027300000190734863},{"timestamp":1742391420000,"open":233.224,"high":233.224,"low":231.984,"close":231.984,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":231.984,"high":231.984,"low":231.984,"close":231.984,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":232.064,"high":233.054,"low":231.984,"close":231.984,"volume":0.13289999961853027},{"timestamp":1742391660000,"open":232.904,"high":232.904,"low":231.984,"close":231.984,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":232.534,"high":232.534,"low":231.984,"close":231.984,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":231.984,"high":231.984,"low":231.984,"close":231.984,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":232.044,"high":232.044,"low":231.184,"close":231.194,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":231.744,"high":232.024,"low":231.744,"close":232.024,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":232.684,"high":232.684,"low":232.684,"close":232.684,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":232.684,"high":232.684,"low":232.684,"close":232.684,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":232.024,"high":232.024,"low":232.024,"close":232.024,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":232.024,"high":232.724,"low":232.024,"close":232.724,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":232.774,"high":232.774,"low":232.774,"close":232.774,"volume":0.0008999999845400453},{"timestamp":1742392320000,"open":232.964,"high":232.964,"low":232.964,"close":232.964,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":232.774,"high":232.774,"low":232.774,"close":232.774,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":232.974,"high":232.984,"low":232.974,"close":232.984,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":232.984,"high":233.024,"low":232.984,"close":233.024,"volume":0.05849999934434891},{"timestamp":1742392560000,"open":233.184,"high":233.194,"low":233.184,"close":233.184,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":233.194,"high":233.194,"low":233.194,"close":233.194,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":233.304,"high":233.494,"low":233.304,"close":233.494,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":233.494,"high":233.494,"low":233.494,"close":233.494,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":233.614,"high":233.984,"low":233.614,"close":233.984,"volume":0.094200000166893},{"timestamp":1742392860000,"open":233.984,"high":234.634,"low":233.984,"close":234.364,"volume":0.10320000350475311},{"timestamp":1742392920000,"open":234.644,"high":234.834,"low":234.644,"close":234.644,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":234.644,"high":234.864,"low":234.644,"close":234.864,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":234.864,"high":234.864,"low":234.644,"close":234.644,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":234.654,"high":234.654,"low":234.654,"close":234.654,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":234.864,"high":234.864,"low":234.864,"close":234.864,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":234.864,"high":234.864,"low":234.864,"close":234.864,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":234.864,"high":234.864,"low":234.864,"close":234.864,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":234.864,"high":235.164,"low":234.864,"close":235.164,"volume":0.09239999949932098},{"timestamp":1742393400000,"open":235.074,"high":235.074,"low":235.074,"close":235.074,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":234.984,"high":234.984,"low":234.944,"close":234.944,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":234.914,"high":234.914,"low":234.914,"close":234.914,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":234.914,"high":234.924,"low":234.914,"close":234.924,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":234.924,"high":234.924,"low":234.924,"close":234.924,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":234.924,"high":234.924,"low":234.924,"close":234.924,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":234.974,"high":234.974,"low":234.974,"close":234.974,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":235.194,"high":235.414,"low":234.974,"close":235.254,"volume":0.08820000290870667},{"timestamp":1742394060000,"open":235.334,"high":235.424,"low":235.254,"close":235.254,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":235.254,"high":235.254,"low":234.974,"close":234.974,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":234.974,"high":234.974,"low":234.974,"close":234.974,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":234.974,"high":234.974,"low":234.974,"close":234.974,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":234.974,"high":234.974,"low":234.504,"close":234.504,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":234.504,"high":234.654,"low":234.504,"close":234.514,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":234.524,"high":234.644,"low":234.524,"close":234.564,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":234.554,"high":234.764,"low":234.554,"close":234.574,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":234.504,"high":234.504,"low":234.504,"close":234.504,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":234.464,"high":234.794,"low":234.464,"close":234.794,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":234.664,"high":234.664,"low":234.664,"close":234.664,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":234.794,"high":234.794,"low":234.794,"close":234.794,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":234.794,"high":234.794,"low":234.794,"close":234.794,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":234.824,"high":234.824,"low":234.824,"close":234.824,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":234.464,"high":234.494,"low":234.224,"close":234.494,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":234.524,"high":234.524,"low":234.524,"close":234.524,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":234.524,"high":234.524,"low":234.524,"close":234.524,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":234.524,"high":234.524,"low":234.524,"close":234.524,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":234.404,"high":234.404,"low":234.404,"close":234.404,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":234.344,"high":234.344,"low":234.344,"close":234.344,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":234.404,"high":234.404,"low":234.404,"close":234.404,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":234.404,"high":234.404,"low":234.374,"close":234.374,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":234.374,"high":234.374,"low":234.054,"close":234.054,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":233.864,"high":233.944,"low":233.864,"close":233.864,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":233.414,"high":233.414,"low":233.414,"close":233.414,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":233.414,"high":233.414,"low":233.414,"close":233.414,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":233.414,"high":233.664,"low":233.414,"close":233.664,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":233.684,"high":233.684,"low":233.684,"close":233.684,"volume":0.027300000190734863},{"timestamp":1742396400000,"open":233.684,"high":233.684,"low":233.474,"close":233.474,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":233.474,"high":233.884,"low":233.474,"close":233.744,"volume":0.0414000004529953},{"timestamp":1742396700000,"open":233.904,"high":233.904,"low":233.744,"close":233.744,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":233.744,"high":233.964,"low":233.744,"close":233.964,"volume":0.06689999997615814},{"timestamp":1742396820000,"open":233.964,"high":234.054,"low":233.964,"close":234.054,"volume":0.08100000023841858},{"timestamp":1742396880000,"open":234.054,"high":234.244,"low":234.054,"close":234.244,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":234.154,"high":234.154,"low":234.154,"close":234.154,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":234.244,"high":234.244,"low":234.244,"close":234.244,"volume":0.0008999999845400453},{"timestamp":1742397120000,"open":234.164,"high":234.164,"low":234.164,"close":234.164,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":234.224,"high":234.224,"low":234.224,"close":234.224,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":234.054,"high":234.054,"low":233.844,"close":233.844,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":233.844,"high":233.844,"low":233.234,"close":233.234,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":233.244,"high":233.244,"low":233.244,"close":233.244,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":233.244,"high":233.334,"low":233.244,"close":233.334,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":233.334,"high":233.334,"low":233.334,"close":233.334,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":233.334,"high":233.544,"low":233.334,"close":233.364,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":233.544,"high":233.544,"low":233.544,"close":233.544,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":233.544,"high":233.544,"low":233.544,"close":233.544,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":233.614,"high":233.614,"low":233.544,"close":233.544,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":233.744,"high":233.744,"low":233.644,"close":233.644,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":233.704,"high":233.704,"low":233.704,"close":233.704,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":233.744,"high":233.794,"low":233.744,"close":233.744,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":233.744,"high":233.764,"low":233.704,"close":233.704,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":233.704,"high":233.704,"low":233.554,"close":233.554,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":233.544,"high":233.544,"low":233.234,"close":233.234,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":233.434,"high":233.434,"low":233.434,"close":233.434,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":233.434,"high":233.434,"low":233.434,"close":233.434,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":233.454,"high":233.454,"low":233.354,"close":233.354,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":233.364,"high":233.364,"low":233.364,"close":233.364,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":233.494,"high":233.494,"low":233.364,"close":233.364,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":233.364,"high":233.364,"low":233.254,"close":233.254,"volume":0.061799999326467514},{"timestamp":1742398920000,"open":233.234,"high":233.514,"low":233.234,"close":233.234,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":233.234,"high":233.484,"low":233.234,"close":233.484,"volume":0.0414000004529953},{"timestamp":1742399220000,"open":233.594,"high":233.594,"low":233.594,"close":233.594,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":233.814,"high":233.814,"low":233.814,"close":233.814,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":233.814,"high":233.814,"low":233.814,"close":233.814,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":233.814,"high":234.164,"low":233.814,"close":234.164,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":234.144,"high":234.144,"low":234.114,"close":234.114,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":234.124,"high":234.374,"low":234.124,"close":234.204,"volume":0.05460000038146973},{"timestamp":1742399640000,"open":234.204,"high":234.254,"low":234.204,"close":234.244,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":234.314,"high":234.314,"low":234.314,"close":234.314,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":234.144,"high":234.144,"low":234.034,"close":234.034,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":234.074,"high":234.074,"low":233.964,"close":233.964,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":233.964,"high":233.964,"low":233.964,"close":233.964,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":233.964,"high":233.964,"low":233.964,"close":233.964,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":234.014,"high":234.014,"low":234.014,"close":234.014,"volume":0.0008999999845400453},{"timestamp":1742400060000,"open":233.964,"high":233.984,"low":233.964,"close":233.984,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":233.984,"high":233.984,"low":233.984,"close":233.984,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":233.984,"high":233.984,"low":233.984,"close":233.984,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":233.984,"high":233.994,"low":233.984,"close":233.994,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":234.004,"high":234.014,"low":234.004,"close":234.014,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":234.014,"high":234.214,"low":234.014,"close":234.044,"volume":0.06780000030994415},{"timestamp":1742400540000,"open":234.044,"high":234.044,"low":234.044,"close":234.044,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":234.044,"high":234.194,"low":234.044,"close":234.194,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":234.194,"high":234.214,"low":234.154,"close":234.184,"volume":0.053700000047683716},{"timestamp":1742400720000,"open":234.174,"high":234.174,"low":234.154,"close":234.154,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":234.154,"high":234.154,"low":234.024,"close":234.024,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":233.974,"high":234.044,"low":233.974,"close":233.974,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":233.954,"high":233.954,"low":233.814,"close":233.814,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":233.734,"high":233.734,"low":233.484,"close":233.564,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":233.494,"high":233.494,"low":233.494,"close":233.494,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":233.494,"high":233.724,"low":233.494,"close":233.724,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":233.574,"high":233.574,"low":233.574,"close":233.574,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":233.574,"high":233.574,"low":233.574,"close":233.574,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":233.644,"high":233.644,"low":233.574,"close":233.574,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":233.644,"high":233.644,"low":233.574,"close":233.574,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":233.484,"high":233.484,"low":233.234,"close":233.234,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":233.234,"high":233.474,"low":233.234,"close":233.374,"volume":0.10649999976158142},{"timestamp":1742401560000,"open":233.374,"high":233.384,"low":233.374,"close":233.384,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":233.344,"high":233.344,"low":233.344,"close":233.344,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":233.344,"high":233.704,"low":233.344,"close":233.404,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":233.614,"high":233.814,"low":233.554,"close":233.634,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":233.624,"high":233.634,"low":233.624,"close":233.634,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":233.694,"high":233.744,"low":233.694,"close":233.744,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":233.744,"high":233.744,"low":233.744,"close":233.744,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":233.824,"high":233.944,"low":233.744,"close":233.804,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":233.804,"high":233.804,"low":233.774,"close":233.774,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":233.774,"high":233.774,"low":233.554,"close":233.714,"volume":0.11460000276565552},{"timestamp":1742402280000,"open":233.714,"high":233.754,"low":233.694,"close":233.694,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":233.664,"high":233.664,"low":233.664,"close":233.664,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":233.694,"high":233.694,"low":233.694,"close":233.694,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":233.624,"high":233.624,"low":233.624,"close":233.624,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":233.634,"high":233.644,"low":233.634,"close":233.644,"volume":0.014100000262260437},{"timestamp":1742402700000,"open":233.674,"high":233.684,"low":233.674,"close":233.684,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":233.694,"high":233.694,"low":233.694,"close":233.694,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":233.584,"high":233.584,"low":233.404,"close":233.404,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":233.404,"high":233.404,"low":233.284,"close":233.284,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":233.274,"high":233.274,"low":233.244,"close":233.264,"volume":0.06689999997615814},{"timestamp":1742403060000,"open":233.264,"high":233.374,"low":233.244,"close":233.254,"volume":0.093299999833107},{"timestamp":1742403120000,"open":233.254,"high":233.284,"low":233.244,"close":233.244,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":233.344,"high":233.344,"low":233.244,"close":233.334,"volume":0.053700000047683716},{"timestamp":1742403240000,"open":233.494,"high":233.624,"low":233.494,"close":233.624,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":233.694,"high":233.694,"low":233.694,"close":233.694,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":233.604,"high":233.604,"low":233.294,"close":233.294,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":233.444,"high":233.444,"low":233.244,"close":233.244,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":233.244,"high":233.244,"low":233.154,"close":233.154,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":233.154,"high":233.154,"low":233.154,"close":233.154,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":233.154,"high":233.154,"low":233.154,"close":233.154,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":233.154,"high":233.154,"low":233.054,"close":233.054,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":233.004,"high":233.004,"low":233.004,"close":233.004,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":233.004,"high":233.004,"low":232.904,"close":232.904,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":232.904,"high":232.904,"low":232.704,"close":232.704,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":232.704,"high":232.704,"low":232.314,"close":232.514,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":232.514,"high":232.534,"low":232.314,"close":232.404,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":232.484,"high":232.484,"low":232.484,"close":232.484,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":232.534,"high":232.534,"low":232.484,"close":232.484,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":232.484,"high":232.484,"low":232.484,"close":232.484,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":232.454,"high":232.454,"low":232.314,"close":232.314,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":232.314,"high":232.314,"low":232.314,"close":232.314,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":232.314,"high":232.324,"low":232.264,"close":232.324,"volume":0.061799999326467514},{"timestamp":1742404500000,"open":232.324,"high":232.324,"low":232.224,"close":232.224,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":232.224,"high":232.224,"low":231.944,"close":231.944,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":231.944,"high":232.004,"low":231.944,"close":232.004,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":232.004,"high":232.014,"low":232.004,"close":232.014,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":232.004,"high":232.254,"low":232.004,"close":232.084,"volume":0.06780000030994415},{"timestamp":1742404800000,"open":232.084,"high":232.094,"low":232.084,"close":232.094,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":232.084,"high":232.234,"low":232.084,"close":232.084,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":232.094,"high":232.304,"low":232.084,"close":232.304,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":232.154,"high":232.154,"low":232.154,"close":232.154,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":232.144,"high":232.144,"low":232.064,"close":232.064,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":232.064,"high":232.064,"low":231.814,"close":231.874,"volume":0.03539999946951866},{"timestamp":1742405280000,"open":231.814,"high":231.894,"low":231.814,"close":231.894,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":231.894,"high":231.894,"low":231.894,"close":231.894,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":231.944,"high":231.944,"low":231.944,"close":231.944,"volume":0.0008999999845400453},{"timestamp":1742405460000,"open":231.814,"high":231.814,"low":231.794,"close":231.794,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":231.794,"high":231.824,"low":231.794,"close":231.824,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":231.834,"high":231.834,"low":231.834,"close":231.834,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":231.834,"high":231.834,"low":231.834,"close":231.834,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":231.984,"high":231.984,"low":231.984,"close":231.984,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":231.874,"high":231.874,"low":231.874,"close":231.874,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":231.604,"high":231.604,"low":231.604,"close":231.604,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":231.604,"high":231.604,"low":231.604,"close":231.604,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":231.534,"high":231.534,"low":231.534,"close":231.534,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":231.724,"high":231.724,"low":231.084,"close":231.084,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":231.084,"high":231.094,"low":230.434,"close":231.094,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":231.094,"high":231.094,"low":230.434,"close":230.434,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":230.144,"high":230.764,"low":230.144,"close":230.764,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":230.764,"high":230.764,"low":230.144,"close":230.144,"volume":0.04050000011920929},{"timestamp":1742406540000,"open":229.714,"high":230.674,"low":229.714,"close":230.424,"volume":0.06780000030994415},{"timestamp":1742406600000,"open":230.634,"high":230.634,"low":230.424,"close":230.424,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":230.784,"high":230.784,"low":230.634,"close":230.634,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":230.634,"high":230.634,"low":230.634,"close":230.634,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":230.634,"high":230.634,"low":230.634,"close":230.634,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":230.794,"high":230.794,"low":230.794,"close":230.794,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":230.634,"high":230.954,"low":230.634,"close":230.794,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":230.794,"high":230.954,"low":230.634,"close":230.634,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":230.634,"high":231.274,"low":229.994,"close":231.274,"volume":0.29010000824928284},{"timestamp":1742407260000,"open":231.274,"high":231.274,"low":230.854,"close":230.854,"volume":0.031199999153614044},{"timestamp":1742407320000,"open":230.854,"high":230.854,"low":230.854,"close":230.854,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":230.854,"high":231.144,"low":230.854,"close":230.854,"volume":0.052799999713897705},{"timestamp":1742407440000,"open":230.854,"high":230.854,"low":230.854,"close":230.854,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":230.914,"high":231.264,"low":230.854,"close":230.924,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":230.854,"high":230.924,"low":230.374,"close":230.374,"volume":0.093299999833107},{"timestamp":1742407620000,"open":230.374,"high":230.834,"low":230.374,"close":230.834,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":231.014,"high":231.024,"low":231.014,"close":231.024,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":231.024,"high":231.024,"low":230.814,"close":230.814,"volume":0.04859999939799309},{"timestamp":1742407800000,"open":230.814,"high":230.914,"low":230.814,"close":230.914,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":230.914,"high":231.214,"low":230.914,"close":231.014,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":230.994,"high":230.994,"low":230.914,"close":230.914,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":231.034,"high":231.074,"low":231.034,"close":231.034,"volume":0.03539999946951866},{"timestamp":1742408040000,"open":231.004,"high":231.004,"low":231.004,"close":231.004,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":231.004,"high":231.384,"low":231.004,"close":231.384,"volume":0.08009999990463257},{"timestamp":1742408160000,"open":231.494,"high":231.544,"low":231.494,"close":231.494,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":231.364,"high":231.364,"low":231.284,"close":231.284,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":231.184,"high":231.184,"low":231.114,"close":231.114,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":231.114,"high":231.114,"low":230.914,"close":230.924,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":230.924,"high":231.034,"low":230.924,"close":231.034,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":231.034,"high":231.034,"low":231.034,"close":231.034,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":230.914,"high":231.104,"low":230.914,"close":230.924,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":230.974,"high":230.974,"low":230.974,"close":230.974,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":230.924,"high":230.924,"low":230.924,"close":230.924,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":230.924,"high":230.924,"low":230.424,"close":230.424,"volume":0.04439999908208847},{"timestamp":1742408880000,"open":230.384,"high":230.384,"low":230.384,"close":230.384,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":230.384,"high":230.384,"low":230.384,"close":230.384,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":230.384,"high":230.894,"low":230.384,"close":230.894,"volume":0.07919999957084656},{"timestamp":1742409120000,"open":230.994,"high":231.064,"low":230.994,"close":231.064,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":231.264,"high":231.264,"low":230.994,"close":231.014,"volume":0.04050000011920929},{"timestamp":1742409240000,"open":231.014,"high":231.014,"low":230.814,"close":230.814,"volume":0.022199999541044235},{"timestamp":1742409300000,"open":230.684,"high":230.814,"low":230.684,"close":230.814,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":230.604,"high":230.604,"low":230.604,"close":230.604,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":230.604,"high":230.604,"low":230.604,"close":230.604,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":230.374,"high":230.384,"low":230.374,"close":230.384,"volume":0.014100000262260437},{"timestamp":1742409540000,"open":230.384,"high":230.384,"low":229.764,"close":230.274,"volume":0.06270000338554382},{"timestamp":1742409600000,"open":230.104,"high":230.194,"low":230.104,"close":230.194,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":230.194,"high":230.494,"low":230.194,"close":230.494,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":230.494,"high":230.494,"low":230.334,"close":230.334,"volume":0.04859999939799309},{"timestamp":1742409780000,"open":230.684,"high":230.684,"low":230.684,"close":230.684,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":230.674,"high":230.904,"low":230.674,"close":230.774,"volume":0.09269999712705612},{"timestamp":1742409900000,"open":230.774,"high":230.774,"low":230.334,"close":230.464,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":230.334,"high":230.334,"low":230.114,"close":230.114,"volume":0.11460000276565552},{"timestamp":1742410020000,"open":230.114,"high":230.244,"low":230.114,"close":230.114,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":230.244,"high":230.544,"low":230.244,"close":230.544,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":230.284,"high":230.284,"low":230.114,"close":230.114,"volume":0.061799999326467514},{"timestamp":1742410200000,"open":230.194,"high":230.194,"low":230.194,"close":230.194,"volume":0.0008999999845400453},{"timestamp":1742410260000,"open":230.334,"high":230.334,"low":230.164,"close":230.184,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":230.194,"high":230.704,"low":230.194,"close":230.534,"volume":0.09600000083446503},{"timestamp":1742410380000,"open":230.534,"high":230.984,"low":230.534,"close":230.734,"volume":0.14790000021457672},{"timestamp":1742410440000,"open":230.784,"high":230.784,"low":230.404,"close":230.454,"volume":0.10559999942779541},{"timestamp":1742410500000,"open":230.454,"high":230.454,"low":230.334,"close":230.394,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":230.394,"high":230.514,"low":230.394,"close":230.514,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":230.514,"high":230.904,"low":230.514,"close":230.824,"volume":0.10830000042915344},{"timestamp":1742410680000,"open":230.824,"high":230.824,"low":230.424,"close":230.424,"volume":0.08399999886751175},{"timestamp":1742410740000,"open":230.614,"high":230.614,"low":230.614,"close":230.614,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":230.614,"high":230.614,"low":230.614,"close":230.614,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":230.624,"high":230.744,"low":230.624,"close":230.644,"volume":0.06780000030994415},{"timestamp":1742410920000,"open":230.694,"high":230.764,"low":230.624,"close":230.764,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":230.764,"high":230.764,"low":230.614,"close":230.644,"volume":0.13199999928474426},{"timestamp":1742411040000,"open":230.644,"high":230.644,"low":230.644,"close":230.644,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":230.634,"high":230.634,"low":230.634,"close":230.634,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":230.614,"high":230.614,"low":230.334,"close":230.334,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":230.014,"high":230.294,"low":230.014,"close":230.294,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":230.434,"high":230.674,"low":230.294,"close":230.674,"volume":0.10740000009536743},{"timestamp":1742411340000,"open":230.534,"high":230.764,"low":230.534,"close":230.624,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":230.624,"high":230.944,"low":230.584,"close":230.874,"volume":0.10649999976158142},{"timestamp":1742411460000,"open":230.874,"high":230.934,"low":230.794,"close":230.934,"volume":0.03629999980330467},{"timestamp":1742411520000,"open":230.914,"high":230.914,"low":230.584,"close":230.584,"volume":0.061799999326467514},{"timestamp":1742411580000,"open":230.584,"high":230.584,"low":230.584,"close":230.584,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":230.584,"high":230.904,"low":230.584,"close":230.774,"volume":0.1023000031709671},{"timestamp":1742411700000,"open":230.774,"high":230.774,"low":230.774,"close":230.774,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":230.584,"high":230.584,"low":230.584,"close":230.584,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":230.614,"high":230.614,"low":230.294,"close":230.354,"volume":0.09000000357627869},{"timestamp":1742411880000,"open":230.364,"high":230.554,"low":230.354,"close":230.354,"volume":0.08910000324249268},{"timestamp":1742411940000,"open":230.294,"high":230.314,"low":230.294,"close":230.314,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":230.054,"high":230.164,"low":230.054,"close":230.054,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":229.994,"high":229.994,"low":229.834,"close":229.934,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":229.994,"high":229.994,"low":229.814,"close":229.814,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":229.914,"high":229.914,"low":229.434,"close":229.434,"volume":0.04050000011920929},{"timestamp":1742412240000,"open":229.774,"high":229.814,"low":229.774,"close":229.814,"volume":0.093299999833107},{"timestamp":1742412300000,"open":229.934,"high":229.934,"low":229.744,"close":229.744,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":229.504,"high":229.504,"low":229.434,"close":229.434,"volume":0.1451999992132187},{"timestamp":1742412420000,"open":229.434,"high":229.494,"low":229.374,"close":229.374,"volume":0.053700000047683716},{"timestamp":1742412480000,"open":229.204,"high":229.374,"low":229.014,"close":229.014,"volume":0.14190000295639038},{"timestamp":1742412540000,"open":229.014,"high":229.014,"low":228.134,"close":228.694,"volume":0.13050000369548798},{"timestamp":1742412600000,"open":228.694,"high":229.814,"low":228.694,"close":229.444,"volume":0.2289000004529953},{"timestamp":1742412660000,"open":229.414,"high":229.644,"low":229.344,"close":229.344,"volume":0.07680000364780426},{"timestamp":1742412720000,"open":229.574,"high":230.014,"low":229.344,"close":229.884,"volume":0.188400000333786},{"timestamp":1742412780000,"open":229.934,"high":230.674,"low":229.884,"close":230.674,"volume":0.188400000333786},{"timestamp":1742412840000,"open":230.674,"high":230.684,"low":230.674,"close":230.684,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":230.764,"high":230.944,"low":230.494,"close":230.494,"volume":0.10170000046491623},{"timestamp":1742412960000,"open":230.584,"high":230.774,"low":230.584,"close":230.774,"volume":0.05460000038146973},{"timestamp":1742413020000,"open":231.174,"high":231.174,"low":230.774,"close":231.074,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":231.204,"high":231.374,"low":231.104,"close":231.374,"volume":0.09510000050067902},{"timestamp":1742413140000,"open":231.374,"high":231.374,"low":230.944,"close":231.324,"volume":0.04859999939799309},{"timestamp":1742413200000,"open":231.324,"high":231.324,"low":230.944,"close":231.104,"volume":0.03629999980330467},{"timestamp":1742413260000,"open":230.944,"high":231.114,"low":230.944,"close":231.114,"volume":0.052799999713897705},{"timestamp":1742413320000,"open":231.114,"high":231.114,"low":231.114,"close":231.114,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":231.044,"high":231.044,"low":230.674,"close":230.874,"volume":0.12060000002384186},{"timestamp":1742413440000,"open":230.874,"high":231.054,"low":230.674,"close":230.904,"volume":0.17190000414848328},{"timestamp":1742413500000,"open":230.904,"high":231.004,"low":230.674,"close":231.004,"volume":0.1356000006198883},{"timestamp":1742413560000,"open":231.004,"high":231.004,"low":230.674,"close":230.804,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":230.804,"high":230.824,"low":230.804,"close":230.824,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":230.834,"high":230.834,"low":230.304,"close":230.304,"volume":0.22169999778270721},{"timestamp":1742413740000,"open":230.334,"high":230.454,"low":230.304,"close":230.304,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":230.024,"high":230.024,"low":229.294,"close":229.864,"volume":0.18449999392032623},{"timestamp":1742413860000,"open":229.674,"high":229.974,"low":229.674,"close":229.764,"volume":0.1875},{"timestamp":1742413920000,"open":229.674,"high":230.034,"low":229.674,"close":229.804,"volume":0.1851000040769577},{"timestamp":1742413980000,"open":229.974,"high":229.974,"low":229.804,"close":229.974,"volume":0.10649999976158142},{"timestamp":1742414040000,"open":229.804,"high":230.094,"low":229.804,"close":229.804,"volume":0.10740000009536743},{"timestamp":1742414100000,"open":229.804,"high":230.214,"low":229.804,"close":229.804,"volume":0.1965000033378601},{"timestamp":1742414160000,"open":229.854,"high":229.854,"low":229.734,"close":229.734,"volume":0.09239999949932098},{"timestamp":1742414220000,"open":229.754,"high":230.004,"low":229.754,"close":229.894,"volume":0.2402999997138977},{"timestamp":1742414280000,"open":229.914,"high":230.084,"low":229.894,"close":229.924,"volume":0.24210000038146973},{"timestamp":1742414340000,"open":229.924,"high":230.284,"low":229.014,"close":229.514,"volume":0.3093000054359436}]