[{"timestamp":1742342400000,"open":245.403,"high":245.45,"low":245.359,"close":245.448,"volume":1.2825000286102295},{"timestamp":1742342460000,"open":245.448,"high":245.463,"low":245.359,"close":245.359,"volume":0.6371999979019165},{"timestamp":1742342520000,"open":245.359,"high":245.431,"low":245.359,"close":245.423,"volume":0.5130000114440918},{"timestamp":1742342580000,"open":245.409,"high":245.427,"low":245.389,"close":245.402,"volume":0.4805999994277954},{"timestamp":1742342640000,"open":245.401,"high":245.444,"low":245.357,"close":245.425,"volume":0.7074000239372253},{"timestamp":1742342700000,"open":245.425,"high":245.437,"low":245.378,"close":245.425,"volume":0.41850000619888306},{"timestamp":1742342760000,"open":245.426,"high":245.487,"low":245.42,"close":245.455,"volume":0.4374000132083893},{"timestamp":1742342820000,"open":245.457,"high":245.467,"low":245.372,"close":245.386,"volume":0.4846000075340271},{"timestamp":1742342880000,"open":245.389,"high":245.422,"low":245.35,"close":245.382,"volume":0.5547999739646912},{"timestamp":1742342940000,"open":245.367,"high":245.408,"low":245.307,"close":245.384,"volume":0.8180000185966492},{"timestamp":1742343000000,"open":245.381,"high":245.404,"low":245.322,"close":245.389,"volume":0.7383000254631042},{"timestamp":1742343060000,"open":245.389,"high":245.411,"low":245.367,"close":245.399,"volume":1.093500018119812},{"timestamp":1742343120000,"open":245.399,"high":245.418,"low":245.378,"close":245.409,"volume":0.7663999795913696},{"timestamp":1742343180000,"open":245.409,"high":245.409,"low":245.353,"close":245.383,"volume":0.5913000106811523},{"timestamp":1742343240000,"open":245.386,"high":245.396,"low":245.303,"close":245.303,"volume":0.6074000000953674},{"timestamp":1742343300000,"open":245.301,"high":245.321,"low":245.226,"close":245.295,"volume":1.504699945449829},{"timestamp":1742343360000,"open":245.295,"high":245.312,"low":245.26,"close":245.31,"volume":1.7552000284194946},{"timestamp":1742343420000,"open":245.303,"high":245.311,"low":245.238,"close":245.262,"volume":0.8737000226974487},{"timestamp":1742343480000,"open":245.264,"high":245.296,"low":245.249,"close":245.257,"volume":2.0873000621795654},{"timestamp":1742343540000,"open":245.257,"high":245.28,"low":245.173,"close":245.243,"volume":2.8512001037597656},{"timestamp":1742343600000,"open":245.243,"high":245.251,"low":245.193,"close":245.217,"volume":1.4081000089645386},{"timestamp":1742343660000,"open":245.216,"high":245.25,"low":245.207,"close":245.207,"volume":1.0542000532150269},{"timestamp":1742343720000,"open":245.209,"high":245.243,"low":245.167,"close":245.239,"volume":1.5368000268936157},{"timestamp":1742343780000,"open":245.238,"high":245.275,"low":245.187,"close":245.217,"volume":1.5742000341415405},{"timestamp":1742343840000,"open":245.217,"high":245.232,"low":245.2,"close":245.226,"volume":0.4221999943256378},{"timestamp":1742343900000,"open":245.226,"high":245.289,"low":245.226,"close":245.288,"volume":0.532800018787384},{"timestamp":1742343960000,"open":245.29,"high":245.302,"low":245.287,"close":245.292,"volume":0.5521000027656555},{"timestamp":1742344020000,"open":245.291,"high":245.389,"low":245.264,"close":245.357,"volume":1.0464999675750732},{"timestamp":1742344080000,"open":245.358,"high":245.437,"low":245.357,"close":245.387,"volume":1.3686000108718872},{"timestamp":1742344140000,"open":245.394,"high":245.416,"low":245.333,"close":245.337,"volume":1.447100043296814},{"timestamp":1742344200000,"open":245.338,"high":245.395,"low":245.338,"close":245.358,"volume":1.7146999835968018},{"timestamp":1742344260000,"open":245.359,"high":245.374,"low":245.306,"close":245.339,"volume":0.9372000098228455},{"timestamp":1742344320000,"open":245.317,"high":245.332,"low":245.264,"close":245.302,"volume":0.48330000042915344},{"timestamp":1742344380000,"open":245.316,"high":245.318,"low":245.248,"close":245.28,"volume":0.4077000021934509},{"timestamp":1742344440000,"open":245.281,"high":245.347,"low":245.259,"close":245.303,"volume":0.3131999969482422},{"timestamp":1742344500000,"open":245.304,"high":245.369,"low":245.304,"close":245.359,"volume":0.5331000089645386},{"timestamp":1742344560000,"open":245.395,"high":245.48,"low":245.373,"close":245.48,"volume":0.39010000228881836},{"timestamp":1742344620000,"open":245.487,"high":245.493,"low":245.413,"close":245.413,"volume":0.47519999742507935},{"timestamp":1742344680000,"open":245.416,"high":245.43,"low":245.386,"close":245.413,"volume":0.6722999811172485},{"timestamp":1742344740000,"open":245.412,"high":245.456,"low":245.389,"close":245.44,"volume":0.28349998593330383},{"timestamp":1742344800000,"open":245.439,"high":245.477,"low":245.439,"close":245.477,"volume":0.21060000360012054},{"timestamp":1742344860000,"open":245.473,"high":245.516,"low":245.471,"close":245.49,"volume":0.2808000147342682},{"timestamp":1742344920000,"open":245.491,"high":245.52,"low":245.482,"close":245.492,"volume":0.12150000035762787},{"timestamp":1742344980000,"open":245.449,"high":245.484,"low":245.402,"close":245.462,"volume":0.5130000114440918},{"timestamp":1742345040000,"open":245.466,"high":245.541,"low":245.46,"close":245.509,"volume":0.4535999894142151},{"timestamp":1742345100000,"open":245.51,"high":245.569,"low":245.493,"close":245.552,"volume":0.41850000619888306},{"timestamp":1742345160000,"open":245.552,"high":245.552,"low":245.462,"close":245.506,"volume":0.52920001745224},{"timestamp":1742345220000,"open":245.504,"high":245.513,"low":245.487,"close":245.492,"volume":0.3644999861717224},{"timestamp":1742345280000,"open":245.49,"high":245.522,"low":245.439,"close":245.452,"volume":0.4684000015258789},{"timestamp":1742345340000,"open":245.459,"high":245.505,"low":245.443,"close":245.476,"volume":0.7023000121116638},{"timestamp":1742345400000,"open":245.476,"high":245.503,"low":245.465,"close":245.48,"volume":0.6735000014305115},{"timestamp":1742345460000,"open":245.479,"high":245.526,"low":245.475,"close":245.517,"volume":0.8525999784469604},{"timestamp":1742345520000,"open":245.516,"high":245.591,"low":245.515,"close":245.529,"volume":0.848800003528595},{"timestamp":1742345580000,"open":245.528,"high":245.532,"low":245.506,"close":245.53,"volume":0.8766000270843506},{"timestamp":1742345640000,"open":245.53,"high":245.547,"low":245.476,"close":245.499,"volume":1.3616000413894653},{"timestamp":1742345700000,"open":245.496,"high":245.521,"low":245.479,"close":245.51,"volume":0.9717000126838684},{"timestamp":1742345760000,"open":245.511,"high":245.597,"low":245.511,"close":245.567,"volume":0.6866000294685364},{"timestamp":1742345820000,"open":245.567,"high":245.603,"low":245.53,"close":245.545,"volume":0.565500020980835},{"timestamp":1742345880000,"open":245.546,"high":245.576,"low":245.543,"close":245.575,"volume":0.39419999718666077},{"timestamp":1742345940000,"open":245.573,"high":245.573,"low":245.472,"close":245.511,"volume":0.9908000230789185},{"timestamp":1742346000000,"open":245.51,"high":245.596,"low":245.369,"close":245.582,"volume":4.596700191497803},{"timestamp":1742346060000,"open":245.581,"high":245.596,"low":245.445,"close":245.487,"volume":1.7942999601364136},{"timestamp":1742346120000,"open":245.486,"high":245.49,"low":245.383,"close":245.406,"volume":0.9771999716758728},{"timestamp":1742346180000,"open":245.406,"high":245.451,"low":245.348,"close":245.349,"volume":1.4467999935150146},{"timestamp":1742346240000,"open":245.349,"high":245.349,"low":245.275,"close":245.304,"volume":1.1691999435424805},{"timestamp":1742346300000,"open":245.305,"high":245.343,"low":245.265,"close":245.338,"volume":0.7365000247955322},{"timestamp":1742346360000,"open":245.337,"high":245.448,"low":245.296,"close":245.388,"volume":1.1263999938964844},{"timestamp":1742346420000,"open":245.388,"high":245.418,"low":245.341,"close":245.374,"volume":0.7263000011444092},{"timestamp":1742346480000,"open":245.374,"high":245.437,"low":245.354,"close":245.4,"volume":0.8450000286102295},{"timestamp":1742346540000,"open":245.4,"high":245.504,"low":245.366,"close":245.466,"volume":0.8920000195503235},{"timestamp":1742346600000,"open":245.467,"high":245.537,"low":245.461,"close":245.535,"volume":0.6844000220298767},{"timestamp":1742346660000,"open":245.534,"high":245.566,"low":245.423,"close":245.426,"volume":0.6276000142097473},{"timestamp":1742346720000,"open":245.423,"high":245.44,"low":245.343,"close":245.344,"volume":0.7315999865531921},{"timestamp":1742346780000,"open":245.342,"high":245.375,"low":245.317,"close":245.339,"volume":0.6574000120162964},{"timestamp":1742346840000,"open":245.342,"high":245.411,"low":245.337,"close":245.375,"volume":0.6858000159263611},{"timestamp":1742346900000,"open":245.374,"high":245.403,"low":245.348,"close":245.365,"volume":0.9232000112533569},{"timestamp":1742346960000,"open":245.364,"high":245.413,"low":245.353,"close":245.366,"volume":0.8154000043869019},{"timestamp":1742347020000,"open":245.367,"high":245.38,"low":245.324,"close":245.326,"volume":0.6952000260353088},{"timestamp":1742347080000,"open":245.354,"high":245.354,"low":245.224,"close":245.306,"volume":1.6318999528884888},{"timestamp":1742347140000,"open":245.297,"high":245.306,"low":245.203,"close":245.218,"volume":1.0232000350952148},{"timestamp":1742347200000,"open":245.217,"high":245.264,"low":245.217,"close":245.26,"volume":0.6844000220298767},{"timestamp":1742347260000,"open":245.26,"high":245.295,"low":245.216,"close":245.285,"volume":1.000100016593933},{"timestamp":1742347320000,"open":245.264,"high":245.353,"low":245.264,"close":245.324,"volume":2.7160000801086426},{"timestamp":1742347380000,"open":245.317,"high":245.357,"low":245.263,"close":245.341,"volume":2.1951000690460205},{"timestamp":1742347440000,"open":245.34,"high":245.341,"low":245.267,"close":245.268,"volume":0.6177999973297119},{"timestamp":1742347500000,"open":245.267,"high":245.367,"low":245.256,"close":245.361,"volume":0.6263999938964844},{"timestamp":1742347560000,"open":245.359,"high":245.397,"low":245.252,"close":245.252,"volume":0.6263999938964844},{"timestamp":1742347620000,"open":245.256,"high":245.364,"low":245.18,"close":245.326,"volume":0.5521000027656555},{"timestamp":1742347680000,"open":245.325,"high":245.431,"low":245.289,"close":245.393,"volume":1.942199945449829},{"timestamp":1742347740000,"open":245.392,"high":245.395,"low":245.333,"close":245.362,"volume":2.5710999965667725},{"timestamp":1742347800000,"open":245.366,"high":245.373,"low":245.27,"close":245.309,"volume":4.043399810791016},{"timestamp":1742347860000,"open":245.31,"high":245.325,"low":245.246,"close":245.256,"volume":4.140399932861328},{"timestamp":1742347920000,"open":245.258,"high":245.27,"low":245.17,"close":245.27,"volume":2.0713000297546387},{"timestamp":1742347980000,"open":245.269,"high":245.308,"low":245.192,"close":245.283,"volume":0.9663000106811523},{"timestamp":1742348040000,"open":245.282,"high":245.307,"low":245.231,"close":245.27,"volume":0.8853999972343445},{"timestamp":1742348100000,"open":245.271,"high":245.421,"low":245.234,"close":245.34,"volume":0.957099974155426},{"timestamp":1742348160000,"open":245.341,"high":245.425,"low":245.334,"close":245.397,"volume":0.917900025844574},{"timestamp":1742348220000,"open":245.397,"high":245.414,"low":245.315,"close":245.35,"volume":1.001099944114685},{"timestamp":1742348280000,"open":245.352,"high":245.382,"low":245.319,"close":245.375,"volume":0.7477999925613403},{"timestamp":1742348340000,"open":245.376,"high":245.408,"low":245.331,"close":245.336,"volume":1.2324999570846558},{"timestamp":1742348400000,"open":245.321,"high":245.361,"low":245.171,"close":245.21,"volume":2.483799934387207},{"timestamp":1742348460000,"open":245.208,"high":245.221,"low":245.154,"close":245.163,"volume":3.5116000175476074},{"timestamp":1742348520000,"open":245.163,"high":245.2,"low":245.08,"close":245.109,"volume":3.003499984741211},{"timestamp":1742348580000,"open":245.108,"high":245.153,"low":245.043,"close":245.045,"volume":2.5176000595092773},{"timestamp":1742348640000,"open":245.046,"high":245.165,"low":245.046,"close":245.16,"volume":1.6934000253677368},{"timestamp":1742348700000,"open":245.133,"high":245.212,"low":245.122,"close":245.175,"volume":2.918800115585327},{"timestamp":1742348760000,"open":245.174,"high":245.174,"low":245.105,"close":245.147,"volume":3.0160999298095703},{"timestamp":1742348820000,"open":245.145,"high":245.261,"low":245.122,"close":245.199,"volume":1.8624999523162842},{"timestamp":1742348880000,"open":245.198,"high":245.237,"low":245.145,"close":245.169,"volume":3.41129994392395},{"timestamp":1742348940000,"open":245.168,"high":245.189,"low":245.101,"close":245.101,"volume":3.4551000595092773},{"timestamp":1742349000000,"open":245.098,"high":245.109,"low":245.037,"close":245.077,"volume":2.2936999797821045},{"timestamp":1742349060000,"open":245.077,"high":245.078,"low":244.986,"close":244.991,"volume":5.995800018310547},{"timestamp":1742349120000,"open":244.992,"high":245.056,"low":244.964,"close":244.979,"volume":4.933000087738037},{"timestamp":1742349180000,"open":244.985,"high":245.051,"low":244.947,"close":244.979,"volume":1.3650000095367432},{"timestamp":1742349240000,"open":244.957,"high":244.97,"low":244.894,"close":244.952,"volume":2.777600049972534},{"timestamp":1742349300000,"open":244.952,"high":244.973,"low":244.914,"close":244.946,"volume":2.775399923324585},{"timestamp":1742349360000,"open":244.948,"high":245.007,"low":244.935,"close":244.989,"volume":2.341200113296509},{"timestamp":1742349420000,"open":244.99,"high":245.124,"low":244.962,"close":245.115,"volume":2.0076000690460205},{"timestamp":1742349480000,"open":245.108,"high":245.175,"low":245.108,"close":245.175,"volume":2.5913000106811523},{"timestamp":1742349540000,"open":245.16,"high":245.239,"low":245.16,"close":245.196,"volume":3.1303999423980713},{"timestamp":1742349600000,"open":245.195,"high":245.258,"low":245.153,"close":245.232,"volume":1.6610000133514404},{"timestamp":1742349660000,"open":245.234,"high":245.338,"low":245.22,"close":245.337,"volume":0.8370000123977661},{"timestamp":1742349720000,"open":245.323,"high":245.377,"low":245.305,"close":245.369,"volume":0.9908999800682068},{"timestamp":1742349780000,"open":245.367,"high":245.367,"low":245.28,"close":245.3,"volume":0.745199978351593},{"timestamp":1742349840000,"open":245.298,"high":245.393,"low":245.276,"close":245.356,"volume":0.7857000231742859},{"timestamp":1742349900000,"open":245.356,"high":245.444,"low":245.353,"close":245.414,"volume":0.9894999861717224},{"timestamp":1742349960000,"open":245.414,"high":245.515,"low":245.414,"close":245.472,"volume":1.1151000261306763},{"timestamp":1742350020000,"open":245.473,"high":245.474,"low":245.379,"close":245.435,"volume":0.7857000231742859},{"timestamp":1742350080000,"open":245.406,"high":245.458,"low":245.406,"close":245.457,"volume":0.7937999963760376},{"timestamp":1742350140000,"open":245.421,"high":245.465,"low":245.403,"close":245.437,"volume":0.9017999768257141},{"timestamp":1742350200000,"open":245.438,"high":245.599,"low":245.431,"close":245.524,"volume":0.8991000056266785},{"timestamp":1742350260000,"open":245.523,"high":245.629,"low":245.522,"close":245.591,"volume":0.7074000239372253},{"timestamp":1742350320000,"open":245.575,"high":245.661,"low":245.566,"close":245.58,"volume":0.8626000285148621},{"timestamp":1742350380000,"open":245.582,"high":245.582,"low":245.504,"close":245.518,"volume":1.0313999652862549},{"timestamp":1742350440000,"open":245.517,"high":245.524,"low":245.419,"close":245.448,"volume":1.0637999773025513},{"timestamp":1742350500000,"open":245.448,"high":245.512,"low":245.435,"close":245.483,"volume":0.5831999778747559},{"timestamp":1742350560000,"open":245.484,"high":245.522,"low":245.455,"close":245.521,"volume":0.741100013256073},{"timestamp":1742350620000,"open":245.52,"high":245.527,"low":245.477,"close":245.477,"volume":0.6075000166893005},{"timestamp":1742350680000,"open":245.477,"high":245.514,"low":245.463,"close":245.499,"volume":0.476500004529953},{"timestamp":1742350740000,"open":245.499,"high":245.504,"low":245.453,"close":245.464,"volume":0.5763999819755554},{"timestamp":1742350800000,"open":245.464,"high":245.468,"low":245.409,"close":245.413,"volume":0.9233999848365784},{"timestamp":1742350860000,"open":245.414,"high":245.416,"low":245.304,"close":245.342,"volume":0.8410000205039978},{"timestamp":1742350920000,"open":245.339,"high":245.346,"low":245.303,"close":245.317,"volume":0.7533000111579895},{"timestamp":1742350980000,"open":245.317,"high":245.327,"low":245.251,"close":245.283,"volume":0.7289999723434448},{"timestamp":1742351040000,"open":245.284,"high":245.3,"low":245.257,"close":245.275,"volume":0.5130000114440918},{"timestamp":1742351100000,"open":245.253,"high":245.349,"low":245.247,"close":245.346,"volume":1.038100004196167},{"timestamp":1742351160000,"open":245.346,"high":245.349,"low":245.211,"close":245.237,"volume":0.49810001254081726},{"timestamp":1742351220000,"open":245.237,"high":245.286,"low":245.226,"close":245.281,"volume":0.6452999711036682},{"timestamp":1742351280000,"open":245.28,"high":245.363,"low":245.266,"close":245.351,"volume":0.6183000206947327},{"timestamp":1742351340000,"open":245.351,"high":245.364,"low":245.325,"close":245.335,"volume":1.0260000228881836},{"timestamp":1742351400000,"open":245.343,"high":245.426,"low":245.272,"close":245.424,"volume":1.3932000398635864},{"timestamp":1742351460000,"open":245.425,"high":245.486,"low":245.381,"close":245.482,"volume":0.8937000036239624},{"timestamp":1742351520000,"open":245.497,"high":245.71,"low":245.468,"close":245.663,"volume":0.7883999943733215},{"timestamp":1742351580000,"open":245.662,"high":245.749,"low":245.628,"close":245.707,"volume":0.6642000079154968},{"timestamp":1742351640000,"open":245.707,"high":245.708,"low":245.555,"close":245.613,"volume":1.0529999732971191},{"timestamp":1742351700000,"open":245.613,"high":245.613,"low":245.489,"close":245.506,"volume":0.7167999744415283},{"timestamp":1742351760000,"open":245.506,"high":245.665,"low":245.499,"close":245.665,"volume":0.7221999764442444},{"timestamp":1742351820000,"open":245.662,"high":245.739,"low":245.662,"close":245.714,"volume":1.0414999723434448},{"timestamp":1742351880000,"open":245.714,"high":245.786,"low":245.699,"close":245.781,"volume":1.280900001525879},{"timestamp":1742351940000,"open":245.788,"high":245.868,"low":245.769,"close":245.811,"volume":1.6140999794006348},{"timestamp":1742352000000,"open":245.81,"high":245.868,"low":245.788,"close":245.811,"volume":0.8999999761581421},{"timestamp":1742352060000,"open":245.812,"high":245.95,"low":245.809,"close":245.865,"volume":0.6155999898910522},{"timestamp":1742352120000,"open":245.866,"high":245.952,"low":245.859,"close":245.947,"volume":1.472599983215332},{"timestamp":1742352180000,"open":245.941,"high":245.984,"low":245.905,"close":245.964,"volume":1.9594000577926636},{"timestamp":1742352240000,"open":245.963,"high":246.159,"low":245.95,"close":246.11,"volume":1.826200008392334},{"timestamp":1742352300000,"open":246.109,"high":246.158,"low":246.109,"close":246.138,"volume":2.1542000770568848},{"timestamp":1742352360000,"open":246.153,"high":246.218,"low":246.098,"close":246.099,"volume":2.6314001083374023},{"timestamp":1742352420000,"open":246.099,"high":246.199,"low":246.088,"close":246.199,"volume":1.990399956703186},{"timestamp":1742352480000,"open":246.185,"high":246.298,"low":246.181,"close":246.229,"volume":2.739300012588501},{"timestamp":1742352540000,"open":246.23,"high":246.248,"low":246.169,"close":246.185,"volume":2.084700107574463},{"timestamp":1742352600000,"open":246.198,"high":246.198,"low":246.151,"close":246.167,"volume":2.100800037384033},{"timestamp":1742352660000,"open":246.168,"high":246.195,"low":246.074,"close":246.076,"volume":2.282599925994873},{"timestamp":1742352720000,"open":246.09,"high":246.094,"low":246.039,"close":246.08,"volume":1.4598000049591064},{"timestamp":1742352780000,"open":246.079,"high":246.148,"low":246.071,"close":246.127,"volume":1.9997999668121338},{"timestamp":1742352840000,"open":246.126,"high":246.126,"low":246.029,"close":246.029,"volume":1.4140000343322754},{"timestamp":1742352900000,"open":246.029,"high":246.051,"low":246.002,"close":246.006,"volume":1.8179999589920044},{"timestamp":1742352960000,"open":246.042,"high":246.12,"low":246.031,"close":246.066,"volume":2.282599925994873},{"timestamp":1742353020000,"open":246.066,"high":246.108,"low":246.062,"close":246.083,"volume":1.4342000484466553},{"timestamp":1742353080000,"open":246.084,"high":246.087,"low":245.996,"close":245.997,"volume":1.6563999652862549},{"timestamp":1742353140000,"open":245.996,"high":246.038,"low":245.976,"close":246.03,"volume":3.03410005569458},{"timestamp":1742353200000,"open":246.066,"high":246.117,"low":246.064,"close":246.095,"volume":2.0806000232696533},{"timestamp":1742353260000,"open":246.066,"high":246.126,"low":246.031,"close":246.066,"volume":1.878600001335144},{"timestamp":1742353320000,"open":246.067,"high":246.073,"low":245.97,"close":245.989,"volume":1.7170000076293945},{"timestamp":1742353380000,"open":245.982,"high":246.014,"low":245.94,"close":246.009,"volume":1.575600028038025},{"timestamp":1742353440000,"open":245.987,"high":246.008,"low":245.87,"close":245.908,"volume":1.5351999998092651},{"timestamp":1742353500000,"open":245.887,"high":246.002,"low":245.887,"close":245.989,"volume":2.322999954223633},{"timestamp":1742353560000,"open":245.988,"high":246.077,"low":245.935,"close":246.034,"volume":1.4947999715805054},{"timestamp":1742353620000,"open":246.055,"high":246.139,"low":246.042,"close":246.103,"volume":1.4342000484466553},{"timestamp":1742353680000,"open":246.103,"high":246.136,"low":246.091,"close":246.091,"volume":1.9190000295639038},{"timestamp":1742353740000,"open":246.091,"high":246.091,"low":246.02,"close":246.062,"volume":1.7776000499725342},{"timestamp":1742353800000,"open":246.061,"high":246.097,"low":246.059,"close":246.097,"volume":0.8281999826431274},{"timestamp":1742353860000,"open":246.09,"high":246.095,"low":246.032,"close":246.067,"volume":1.0504000186920166},{"timestamp":1742353920000,"open":246.096,"high":246.141,"low":246.05,"close":246.139,"volume":1.9594000577926636},{"timestamp":1742353980000,"open":246.153,"high":246.195,"low":246.081,"close":246.118,"volume":1.8381999731063843},{"timestamp":1742354040000,"open":246.103,"high":246.121,"low":246.065,"close":246.082,"volume":2.0604000091552734},{"timestamp":1742354100000,"open":246.081,"high":246.081,"low":245.982,"close":246.02,"volume":1.0853999853134155},{"timestamp":1742354160000,"open":246.02,"high":246.035,"low":245.931,"close":245.941,"volume":0.6018000245094299},{"timestamp":1742354220000,"open":245.941,"high":246.107,"low":245.94,"close":246.061,"volume":0.958299994468689},{"timestamp":1742354280000,"open":246.066,"high":246.157,"low":246.049,"close":246.079,"volume":1.1131999492645264},{"timestamp":1742354340000,"open":246.079,"high":246.15,"low":246.079,"close":246.116,"volume":0.5048999786376953},{"timestamp":1742354400000,"open":246.116,"high":246.152,"low":246.048,"close":246.067,"volume":1.1054999828338623},{"timestamp":1742354460000,"open":246.06,"high":246.103,"low":245.991,"close":245.992,"volume":1.4937000274658203},{"timestamp":1742354520000,"open":245.992,"high":246.067,"low":245.992,"close":246.037,"volume":0.6843000054359436},{"timestamp":1742354580000,"open":246.038,"high":246.045,"low":245.987,"close":246.039,"volume":0.9866999983787537},{"timestamp":1742354640000,"open":246.032,"high":246.067,"low":245.992,"close":246.024,"volume":1.3041000366210938},{"timestamp":1742354700000,"open":245.995,"high":246.006,"low":245.957,"close":245.966,"volume":0.9610000252723694},{"timestamp":1742354760000,"open":245.994,"high":245.996,"low":245.855,"close":245.891,"volume":1.2806999683380127},{"timestamp":1742354820000,"open":245.892,"high":246.02,"low":245.888,"close":246.02,"volume":0.8489999771118164},{"timestamp":1742354880000,"open":246.02,"high":246.03,"low":245.935,"close":245.972,"volume":1.2747999429702759},{"timestamp":1742354940000,"open":245.971,"high":245.972,"low":245.88,"close":245.909,"volume":1.6650999784469604},{"timestamp":1742355000000,"open":245.91,"high":245.917,"low":245.865,"close":245.874,"volume":1.4502999782562256},{"timestamp":1742355060000,"open":245.874,"high":245.938,"low":245.873,"close":245.934,"volume":1.0866999626159668},{"timestamp":1742355120000,"open":245.936,"high":245.981,"low":245.934,"close":245.974,"volume":0.775600016117096},{"timestamp":1742355180000,"open":245.967,"high":246.009,"low":245.965,"close":245.973,"volume":0.5386000275611877},{"timestamp":1742355240000,"open":245.973,"high":246.009,"low":245.938,"close":245.974,"volume":0.4657000005245209},{"timestamp":1742355300000,"open":246.01,"high":246.01,"low":245.969,"close":246.003,"volume":0.5317999720573425},{"timestamp":1742355360000,"open":246.004,"high":246.064,"low":246.003,"close":246.033,"volume":0.6611999869346619},{"timestamp":1742355420000,"open":246.034,"high":246.04,"low":245.982,"close":246.032,"volume":0.5896999835968018},{"timestamp":1742355480000,"open":246.012,"high":246.012,"low":245.917,"close":245.958,"volume":0.36579999327659607},{"timestamp":1742355540000,"open":245.962,"high":245.993,"low":245.924,"close":245.986,"volume":0.5141000151634216},{"timestamp":1742355600000,"open":245.985,"high":246,"low":245.956,"close":245.991,"volume":0.7317000031471252},{"timestamp":1742355660000,"open":245.99,"high":246.036,"low":245.99,"close":246.026,"volume":0.35370001196861267},{"timestamp":1742355720000,"open":246.025,"high":246.059,"low":245.998,"close":246.044,"volume":0.421099990606308},{"timestamp":1742355780000,"open":246.044,"high":246.093,"low":246.02,"close":246.027,"volume":0.5601999759674072},{"timestamp":1742355840000,"open":246.028,"high":246.078,"low":245.972,"close":246.006,"volume":0.48730000853538513},{"timestamp":1742355900000,"open":245.977,"high":246.078,"low":245.969,"close":246.043,"volume":0.9139000177383423},{"timestamp":1742355960000,"open":246.065,"high":246.183,"low":246.065,"close":246.147,"volume":0.3441999852657318},{"timestamp":1742356020000,"open":246.146,"high":246.19,"low":246.08,"close":246.161,"volume":0.3278999924659729},{"timestamp":1742356080000,"open":246.16,"high":246.21,"low":246.148,"close":246.19,"volume":1.5245000123977661},{"timestamp":1742356140000,"open":246.192,"high":246.229,"low":246.188,"close":246.205,"volume":2.9240000247955322},{"timestamp":1742356200000,"open":246.204,"high":246.244,"low":246.164,"close":246.214,"volume":0.7120000123977661},{"timestamp":1742356260000,"open":246.213,"high":246.28,"low":246.213,"close":246.23,"volume":1.500499963760376},{"timestamp":1742356320000,"open":246.232,"high":246.277,"low":246.23,"close":246.276,"volume":1.829699993133545},{"timestamp":1742356380000,"open":246.276,"high":246.344,"low":246.271,"close":246.277,"volume":1.6899000406265259},{"timestamp":1742356440000,"open":246.284,"high":246.328,"low":246.277,"close":246.278,"volume":2.3090999126434326},{"timestamp":1742356500000,"open":246.279,"high":246.353,"low":246.279,"close":246.349,"volume":1.1856000423431396},{"timestamp":1742356560000,"open":246.349,"high":246.462,"low":246.349,"close":246.359,"volume":2.4844000339508057},{"timestamp":1742356620000,"open":246.358,"high":246.397,"low":246.317,"close":246.35,"volume":2.0899999141693115},{"timestamp":1742356680000,"open":246.349,"high":246.371,"low":246.267,"close":246.309,"volume":2.6142001152038574},{"timestamp":1742356740000,"open":246.308,"high":246.323,"low":246.235,"close":246.238,"volume":3.172600030899048},{"timestamp":1742356800000,"open":246.202,"high":246.213,"low":246.082,"close":246.124,"volume":2.259200096130371},{"timestamp":1742356860000,"open":246.095,"high":246.125,"low":245.992,"close":246.033,"volume":1.7553000450134277},{"timestamp":1742356920000,"open":246.039,"high":246.05,"low":245.982,"close":246.017,"volume":3.4342000484466553},{"timestamp":1742356980000,"open":246.017,"high":246.031,"low":245.955,"close":245.985,"volume":1.354099988937378},{"timestamp":1742357040000,"open":245.985,"high":246.028,"low":245.985,"close":246.007,"volume":0.43860000371932983},{"timestamp":1742357100000,"open":246.013,"high":246.013,"low":245.907,"close":245.953,"volume":1.1782000064849854},{"timestamp":1742357160000,"open":245.954,"high":245.959,"low":245.889,"close":245.94,"volume":1.7106000185012817},{"timestamp":1742357220000,"open":245.954,"high":245.954,"low":245.923,"close":245.929,"volume":1.2080999612808228},{"timestamp":1742357280000,"open":245.928,"high":245.932,"low":245.811,"close":245.855,"volume":1.0146000385284424},{"timestamp":1742357340000,"open":245.826,"high":245.931,"low":245.826,"close":245.906,"volume":1.1047999858856201},{"timestamp":1742357400000,"open":245.906,"high":245.907,"low":245.857,"close":245.902,"volume":1.6589000225067139},{"timestamp":1742357460000,"open":245.903,"high":245.928,"low":245.882,"close":245.928,"volume":0.5931000113487244},{"timestamp":1742357520000,"open":245.928,"high":245.98,"low":245.885,"close":245.969,"volume":2.2558000087738037},{"timestamp":1742357580000,"open":245.968,"high":246.069,"low":245.958,"close":246.029,"volume":1.924399971961975},{"timestamp":1742357640000,"open":246,"high":246.019,"low":245.927,"close":245.927,"volume":1.575600028038025},{"timestamp":1742357700000,"open":245.927,"high":245.949,"low":245.859,"close":245.877,"volume":1.3574999570846558},{"timestamp":1742357760000,"open":245.877,"high":245.898,"low":245.82,"close":245.881,"volume":1.4831000566482544},{"timestamp":1742357820000,"open":245.88,"high":245.919,"low":245.879,"close":245.896,"volume":1.8073999881744385},{"timestamp":1742357880000,"open":245.895,"high":245.971,"low":245.894,"close":245.971,"volume":1.4140000343322754},{"timestamp":1742357940000,"open":245.964,"high":246.038,"low":245.964,"close":246.014,"volume":1.7574000358581543},{"timestamp":1742358000000,"open":246.016,"high":246.023,"low":245.972,"close":245.993,"volume":0.7675999999046326},{"timestamp":1742358060000,"open":245.992,"high":246.053,"low":245.992,"close":246.022,"volume":1.1568000316619873},{"timestamp":1742358120000,"open":246.022,"high":246.071,"low":246.015,"close":246.07,"volume":1.6160000562667847},{"timestamp":1742358180000,"open":246.072,"high":246.074,"low":246.018,"close":246.034,"volume":1.4342000484466553},{"timestamp":1742358240000,"open":246.035,"high":246.038,"low":245.96,"close":245.974,"volume":1.4800000190734863},{"timestamp":1742358300000,"open":245.975,"high":245.978,"low":245.953,"close":245.975,"volume":0.7675999999046326},{"timestamp":1742358360000,"open":245.974,"high":246.027,"low":245.952,"close":246.004,"volume":0.8888000249862671},{"timestamp":1742358420000,"open":246.005,"high":246.008,"low":245.921,"close":245.943,"volume":0.7878000140190125},{"timestamp":1742358480000,"open":245.921,"high":245.928,"low":245.852,"close":245.852,"volume":0.5655999779701233},{"timestamp":1742358540000,"open":245.852,"high":245.895,"low":245.852,"close":245.873,"volume":0.3474999964237213},{"timestamp":1742358600000,"open":245.872,"high":245.888,"low":245.869,"close":245.887,"volume":0.46459999680519104},{"timestamp":1742358660000,"open":245.887,"high":245.888,"low":245.883,"close":245.888,"volume":0.5831999778747559},{"timestamp":1742358720000,"open":245.887,"high":245.889,"low":245.845,"close":245.879,"volume":1.3476999998092651},{"timestamp":1742358780000,"open":245.878,"high":245.88,"low":245.854,"close":245.87,"volume":0.6725999712944031},{"timestamp":1742358840000,"open":245.87,"high":245.875,"low":245.783,"close":245.812,"volume":0.9750000238418579},{"timestamp":1742358900000,"open":245.813,"high":245.881,"low":245.798,"close":245.879,"volume":1.277999997138977},{"timestamp":1742358960000,"open":245.88,"high":245.932,"low":245.877,"close":245.92,"volume":1.1311999559402466},{"timestamp":1742359020000,"open":245.92,"high":245.922,"low":245.865,"close":245.868,"volume":2.025399923324585},{"timestamp":1742359080000,"open":245.868,"high":245.908,"low":245.853,"close":245.853,"volume":1.0504000186920166},{"timestamp":1742359140000,"open":245.856,"high":245.883,"low":245.788,"close":245.788,"volume":1.3533999919891357},{"timestamp":1742359200000,"open":245.802,"high":245.802,"low":245.755,"close":245.755,"volume":0.949400007724762},{"timestamp":1742359260000,"open":245.759,"high":245.799,"low":245.748,"close":245.754,"volume":1.1513999700546265},{"timestamp":1742359320000,"open":245.776,"high":245.798,"low":245.757,"close":245.77,"volume":0.8483999967575073},{"timestamp":1742359380000,"open":245.769,"high":245.836,"low":245.765,"close":245.802,"volume":0.8928999900817871},{"timestamp":1742359440000,"open":245.803,"high":245.832,"low":245.788,"close":245.812,"volume":0.42419999837875366},{"timestamp":1742359500000,"open":245.79,"high":245.827,"low":245.765,"close":245.773,"volume":1.1109999418258667},{"timestamp":1742359560000,"open":245.766,"high":245.798,"low":245.766,"close":245.79,"volume":0.7473999857902527},{"timestamp":1742359620000,"open":245.798,"high":245.824,"low":245.777,"close":245.813,"volume":1.575600028038025},{"timestamp":1742359680000,"open":245.811,"high":245.915,"low":245.81,"close":245.9,"volume":1.0706000328063965},{"timestamp":1742359740000,"open":245.9,"high":245.914,"low":245.871,"close":245.899,"volume":1.6160000562667847},{"timestamp":1742359800000,"open":245.899,"high":245.971,"low":245.893,"close":245.971,"volume":0.8080000281333923},{"timestamp":1742359860000,"open":245.964,"high":246,"low":245.934,"close":245.974,"volume":1.3736000061035156},{"timestamp":1742359920000,"open":245.976,"high":245.976,"low":245.944,"close":245.962,"volume":0.9291999936103821},{"timestamp":1742359980000,"open":245.94,"high":245.974,"low":245.929,"close":245.94,"volume":1.2524000406265259},{"timestamp":1742360040000,"open":245.942,"high":246,"low":245.937,"close":246,"volume":0.7271999716758728},{"timestamp":1742360100000,"open":245.998,"high":246.001,"low":245.888,"close":245.905,"volume":1.2726000547409058},{"timestamp":1742360160000,"open":245.92,"high":246,"low":245.92,"close":245.933,"volume":1.9433000087738037},{"timestamp":1742360220000,"open":245.935,"high":245.999,"low":245.929,"close":245.983,"volume":1.9190000295639038},{"timestamp":1742360280000,"open":245.99,"high":246.065,"low":245.966,"close":246.065,"volume":1.636199951171875},{"timestamp":1742360340000,"open":246.065,"high":246.107,"low":246.033,"close":246.086,"volume":2.205899953842163},{"timestamp":1742360400000,"open":246.078,"high":246.178,"low":246.066,"close":246.164,"volume":2.5439999103546143},{"timestamp":1742360460000,"open":246.164,"high":246.261,"low":246.135,"close":246.232,"volume":2.161400079727173},{"timestamp":1742360520000,"open":246.233,"high":246.25,"low":246.204,"close":246.235,"volume":1.6563999652862549},{"timestamp":1742360580000,"open":246.243,"high":246.273,"low":246.227,"close":246.23,"volume":1.8381999731063843},{"timestamp":1742360640000,"open":246.23,"high":246.258,"low":246.212,"close":246.224,"volume":1.636199951171875},{"timestamp":1742360700000,"open":246.217,"high":246.283,"low":246.188,"close":246.276,"volume":1.636199951171875},{"timestamp":1742360760000,"open":246.274,"high":246.282,"low":246.239,"close":246.267,"volume":0.8483999967575073},{"timestamp":1742360820000,"open":246.265,"high":246.272,"low":246.229,"close":246.245,"volume":1.9190000295639038},{"timestamp":1742360880000,"open":246.247,"high":246.334,"low":246.224,"close":246.327,"volume":2.3271000385284424},{"timestamp":1742360940000,"open":246.325,"high":246.36,"low":246.275,"close":246.337,"volume":1.8839999437332153},{"timestamp":1742361000000,"open":246.337,"high":246.365,"low":246.301,"close":246.361,"volume":0.953499972820282},{"timestamp":1742361060000,"open":246.36,"high":246.507,"low":246.36,"close":246.481,"volume":2.787600040435791},{"timestamp":1742361120000,"open":246.482,"high":246.577,"low":246.468,"close":246.546,"volume":2.605799913406372},{"timestamp":1742361180000,"open":246.532,"high":246.547,"low":246.426,"close":246.452,"volume":1.891700029373169},{"timestamp":1742361240000,"open":246.473,"high":246.474,"low":246.416,"close":246.418,"volume":1.6983000040054321},{"timestamp":1742361300000,"open":246.374,"high":246.426,"low":246.36,"close":246.405,"volume":2.1775999069213867},{"timestamp":1742361360000,"open":246.408,"high":246.519,"low":246.374,"close":246.488,"volume":2.2421998977661133},{"timestamp":1742361420000,"open":246.489,"high":246.501,"low":246.418,"close":246.418,"volume":1.256500005722046},{"timestamp":1742361480000,"open":246.447,"high":246.461,"low":246.412,"close":246.439,"volume":1.0706000328063965},{"timestamp":1742361540000,"open":246.439,"high":246.462,"low":246.41,"close":246.438,"volume":2.226099967956543},{"timestamp":1742361600000,"open":246.439,"high":246.494,"low":246.396,"close":246.46,"volume":2.331199884414673},{"timestamp":1742361660000,"open":246.464,"high":246.503,"low":246.38,"close":246.381,"volume":2.282599925994873},{"timestamp":1742361720000,"open":246.382,"high":246.398,"low":246.313,"close":246.369,"volume":2.502500057220459},{"timestamp":1742361780000,"open":246.398,"high":246.398,"low":246.284,"close":246.348,"volume":1.625499963760376},{"timestamp":1742361840000,"open":246.348,"high":246.422,"low":246.348,"close":246.399,"volume":1.3938000202178955},{"timestamp":1742361900000,"open":246.386,"high":246.424,"low":246.37,"close":246.385,"volume":1.4383000135421753},{"timestamp":1742361960000,"open":246.377,"high":246.447,"low":246.372,"close":246.408,"volume":1.7170000076293945},{"timestamp":1742362020000,"open":246.379,"high":246.468,"low":246.376,"close":246.46,"volume":1.3588000535964966},{"timestamp":1742362080000,"open":246.452,"high":246.466,"low":246.391,"close":246.417,"volume":2.480799913406372},{"timestamp":1742362140000,"open":246.417,"high":246.447,"low":246.372,"close":246.379,"volume":1.7445000410079956},{"timestamp":1742362200000,"open":246.379,"high":246.452,"low":246.261,"close":246.392,"volume":4.462800025939941},{"timestamp":1742362260000,"open":246.392,"high":246.478,"low":246.374,"close":246.388,"volume":2.9653000831604004},{"timestamp":1742362320000,"open":246.403,"high":246.441,"low":246.338,"close":246.42,"volume":2.58240008354187},{"timestamp":1742362380000,"open":246.413,"high":246.5,"low":246.413,"close":246.479,"volume":1.9997999668121338},{"timestamp":1742362440000,"open":246.487,"high":246.629,"low":246.479,"close":246.564,"volume":3.0840001106262207},{"timestamp":1742362500000,"open":246.564,"high":246.688,"low":246.541,"close":246.594,"volume":3.6226999759674072},{"timestamp":1742362560000,"open":246.592,"high":246.665,"low":246.473,"close":246.622,"volume":5.6371002197265625},{"timestamp":1742362620000,"open":246.622,"high":246.726,"low":246.566,"close":246.587,"volume":4.064199924468994},{"timestamp":1742362680000,"open":246.588,"high":246.673,"low":246.475,"close":246.489,"volume":3.0973000526428223},{"timestamp":1742362740000,"open":246.504,"high":246.536,"low":246.369,"close":246.402,"volume":2.567699909210205},{"timestamp":1742362800000,"open":246.402,"high":246.403,"low":246.25,"close":246.306,"volume":2.563999891281128},{"timestamp":1742362860000,"open":246.313,"high":246.342,"low":246.1,"close":246.127,"volume":2.8320999145507812},{"timestamp":1742362920000,"open":246.129,"high":246.317,"low":246.103,"close":246.317,"volume":3.0615999698638916},{"timestamp":1742362980000,"open":246.31,"high":246.379,"low":246.233,"close":246.233,"volume":2.5452001094818115},{"timestamp":1742363040000,"open":246.233,"high":246.267,"low":246.178,"close":246.225,"volume":2.050800085067749},{"timestamp":1742363100000,"open":246.218,"high":246.35,"low":246.218,"close":246.322,"volume":2.6082000732421875},{"timestamp":1742363160000,"open":246.322,"high":246.446,"low":246.279,"close":246.431,"volume":2.6974000930786133},{"timestamp":1742363220000,"open":246.431,"high":246.435,"low":246.311,"close":246.316,"volume":3.2118000984191895},{"timestamp":1742363280000,"open":246.315,"high":246.392,"low":246.275,"close":246.371,"volume":2.6356000900268555},{"timestamp":1742363340000,"open":246.37,"high":246.434,"low":246.33,"close":246.434,"volume":3.24180006980896},{"timestamp":1742363400000,"open":246.42,"high":246.493,"low":246.411,"close":246.444,"volume":2.428100109100342},{"timestamp":1742363460000,"open":246.452,"high":246.473,"low":246.348,"close":246.422,"volume":2.7216999530792236},{"timestamp":1742363520000,"open":246.43,"high":246.499,"low":246.399,"close":246.498,"volume":1.6160000562667847},{"timestamp":1742363580000,"open":246.498,"high":246.559,"low":246.429,"close":246.457,"volume":2.5653998851776123},{"timestamp":1742363640000,"open":246.449,"high":246.566,"low":246.442,"close":246.529,"volume":3.1916000843048096},{"timestamp":1742363700000,"open":246.53,"high":246.66,"low":246.473,"close":246.497,"volume":4.302599906921387},{"timestamp":1742363760000,"open":246.498,"high":246.611,"low":246.491,"close":246.566,"volume":3.539099931716919},{"timestamp":1742363820000,"open":246.559,"high":246.623,"low":246.509,"close":246.573,"volume":4.060200214385986},{"timestamp":1742363880000,"open":246.561,"high":246.614,"low":246.504,"close":246.58,"volume":3.7897000312805176},{"timestamp":1742363940000,"open":246.581,"high":246.592,"low":246.464,"close":246.553,"volume":4.05620002746582},{"timestamp":1742364000000,"open":246.554,"high":246.576,"low":246.326,"close":246.367,"volume":2.7472000122070312},{"timestamp":1742364060000,"open":246.374,"high":246.431,"low":246.313,"close":246.333,"volume":2.464400053024292},{"timestamp":1742364120000,"open":246.334,"high":246.372,"low":246.272,"close":246.307,"volume":2.5653998851776123},{"timestamp":1742364180000,"open":246.293,"high":246.326,"low":246.199,"close":246.272,"volume":2.0806000232696533},{"timestamp":1742364240000,"open":246.272,"high":246.322,"low":246.21,"close":246.229,"volume":2.7121999263763428},{"timestamp":1742364300000,"open":246.214,"high":246.352,"low":246.181,"close":246.323,"volume":3.0501999855041504},{"timestamp":1742364360000,"open":246.323,"high":246.332,"low":246.276,"close":246.297,"volume":2.4038000106811523},{"timestamp":1742364420000,"open":246.297,"high":246.417,"low":246.288,"close":246.388,"volume":2.484600067138672},{"timestamp":1742364480000,"open":246.385,"high":246.385,"low":246.28,"close":246.284,"volume":2.262399911880493},{"timestamp":1742364540000,"open":246.283,"high":246.316,"low":246.226,"close":246.276,"volume":2.3271000385284424},{"timestamp":1742364600000,"open":246.247,"high":246.278,"low":246.086,"close":246.168,"volume":3.1916000843048096},{"timestamp":1742364660000,"open":246.168,"high":246.17,"low":246.007,"close":246.068,"volume":2.7836999893188477},{"timestamp":1742364720000,"open":246.076,"high":246.086,"low":245.922,"close":245.945,"volume":2.9656999111175537},{"timestamp":1742364780000,"open":245.945,"high":245.974,"low":245.85,"close":245.939,"volume":3.125},{"timestamp":1742364840000,"open":245.941,"high":246.062,"low":245.931,"close":246.039,"volume":3.90339994430542},{"timestamp":1742364900000,"open":246.046,"high":246.175,"low":245.949,"close":246.148,"volume":3.259000062942505},{"timestamp":1742364960000,"open":246.147,"high":246.185,"low":245.99,"close":246.018,"volume":1.9775999784469604},{"timestamp":1742365020000,"open":246.019,"high":246.019,"low":245.878,"close":245.94,"volume":1.9631999731063843},{"timestamp":1742365080000,"open":245.941,"high":246.016,"low":245.904,"close":246.016,"volume":2.6033999919891357},{"timestamp":1742365140000,"open":246.015,"high":246.029,"low":245.916,"close":245.947,"volume":2.183799982070923},{"timestamp":1742365200000,"open":245.925,"high":246.034,"low":245.68,"close":245.73,"volume":3.656899929046631},{"timestamp":1742365260000,"open":245.716,"high":245.842,"low":245.692,"close":245.82,"volume":2.87280011177063},{"timestamp":1742365320000,"open":245.819,"high":246.134,"low":245.788,"close":246.074,"volume":2.482100009918213},{"timestamp":1742365380000,"open":246.096,"high":246.096,"low":245.978,"close":246.009,"volume":2.621999979019165},{"timestamp":1742365440000,"open":246.009,"high":246.032,"low":245.913,"close":245.951,"volume":2.9291000366210938},{"timestamp":1742365500000,"open":245.951,"high":245.971,"low":245.885,"close":245.943,"volume":3.31820011138916},{"timestamp":1742365560000,"open":245.944,"high":246.005,"low":245.919,"close":245.99,"volume":1.8034000396728516},{"timestamp":1742365620000,"open":246.005,"high":246.058,"low":245.966,"close":245.966,"volume":1.9041999578475952},{"timestamp":1742365680000,"open":245.966,"high":245.966,"low":245.887,"close":245.925,"volume":2.0174999237060547},{"timestamp":1742365740000,"open":245.918,"high":246.107,"low":245.896,"close":246.083,"volume":2.2237000465393066},{"timestamp":1742365800000,"open":246.085,"high":246.099,"low":245.857,"close":245.949,"volume":2.998199939727783},{"timestamp":1742365860000,"open":245.95,"high":245.95,"low":245.874,"close":245.897,"volume":3.0097999572753906},{"timestamp":1742365920000,"open":245.897,"high":245.966,"low":245.859,"close":245.94,"volume":2.226099967956543},{"timestamp":1742365980000,"open":245.94,"high":245.984,"low":245.89,"close":245.967,"volume":2.9937000274658203},{"timestamp":1742366040000,"open":245.965,"high":246.009,"low":245.932,"close":245.962,"volume":3.938999891281128},{"timestamp":1742366100000,"open":245.97,"high":246.08,"low":245.952,"close":246.074,"volume":3.3531999588012695},{"timestamp":1742366160000,"open":246.081,"high":246.122,"low":246.051,"close":246.094,"volume":3.3127999305725098},{"timestamp":1742366220000,"open":246.08,"high":246.08,"low":245.894,"close":245.896,"volume":3.376800060272217},{"timestamp":1742366280000,"open":245.888,"high":245.918,"low":245.835,"close":245.916,"volume":3.4897000789642334},{"timestamp":1742366340000,"open":245.919,"high":245.979,"low":245.905,"close":245.962,"volume":3.750999927520752},{"timestamp":1742366400000,"open":245.964,"high":245.984,"low":245.914,"close":245.914,"volume":2.8796000480651855},{"timestamp":1742366460000,"open":245.914,"high":245.916,"low":245.807,"close":245.861,"volume":2.7946999073028564},{"timestamp":1742366520000,"open":245.868,"high":245.975,"low":245.868,"close":245.954,"volume":3.4447999000549316},{"timestamp":1742366580000,"open":245.954,"high":246.046,"low":245.942,"close":246.041,"volume":2.6974000930786133},{"timestamp":1742366640000,"open":246.04,"high":246.149,"low":246.04,"close":246.092,"volume":2.7683000564575195},{"timestamp":1742366700000,"open":246.1,"high":246.228,"low":246.094,"close":246.22,"volume":4.159599781036377},{"timestamp":1742366760000,"open":246.22,"high":246.22,"low":246.111,"close":246.181,"volume":3.632200002670288},{"timestamp":1742366820000,"open":246.18,"high":246.239,"low":246.076,"close":246.076,"volume":3.498699903488159},{"timestamp":1742366880000,"open":246.083,"high":246.083,"low":245.937,"close":246.034,"volume":3.7195000648498535},{"timestamp":1742366940000,"open":246.035,"high":246.043,"low":245.979,"close":245.998,"volume":4.131800174713135},{"timestamp":1742367000000,"open":245.998,"high":246.035,"low":245.975,"close":246.025,"volume":3.0248000621795654},{"timestamp":1742367060000,"open":246.026,"high":246.086,"low":246.013,"close":246.065,"volume":2.7455999851226807},{"timestamp":1742367120000,"open":246.067,"high":246.072,"low":245.954,"close":245.975,"volume":3.3698999881744385},{"timestamp":1742367180000,"open":245.96,"high":246.058,"low":245.96,"close":246.011,"volume":2.9416000843048096},{"timestamp":1742367240000,"open":246.011,"high":246.065,"low":245.974,"close":246.037,"volume":2.748800039291382},{"timestamp":1742367300000,"open":246.037,"high":246.037,"low":245.902,"close":245.924,"volume":3.092400074005127},{"timestamp":1742367360000,"open":245.923,"high":245.925,"low":245.851,"close":245.923,"volume":2.727400064468384},{"timestamp":1742367420000,"open":245.923,"high":245.931,"low":245.823,"close":245.844,"volume":3.1703999042510986},{"timestamp":1742367480000,"open":245.851,"high":245.858,"low":245.782,"close":245.791,"volume":3.6243999004364014},{"timestamp":1742367540000,"open":245.791,"high":245.791,"low":245.679,"close":245.723,"volume":4.429200172424316},{"timestamp":1742367600000,"open":245.751,"high":245.788,"low":245.665,"close":245.706,"volume":4.221799850463867},{"timestamp":1742367660000,"open":245.707,"high":245.763,"low":245.678,"close":245.697,"volume":4.492599964141846},{"timestamp":1742367720000,"open":245.697,"high":245.712,"low":245.622,"close":245.652,"volume":4.146999835968018},{"timestamp":1742367780000,"open":245.645,"high":245.727,"low":245.583,"close":245.632,"volume":4.060699939727783},{"timestamp":1742367840000,"open":245.632,"high":245.656,"low":245.515,"close":245.575,"volume":2.637500047683716},{"timestamp":1742367900000,"open":245.578,"high":245.598,"low":245.546,"close":245.594,"volume":2.1958999633789062},{"timestamp":1742367960000,"open":245.536,"high":245.549,"low":245.442,"close":245.497,"volume":3.0892999172210693},{"timestamp":1742368020000,"open":245.518,"high":245.601,"low":245.453,"close":245.516,"volume":2.7715001106262207},{"timestamp":1742368080000,"open":245.516,"high":245.618,"low":245.514,"close":245.595,"volume":3.317199945449829},{"timestamp":1742368140000,"open":245.604,"high":245.643,"low":245.574,"close":245.578,"volume":2.908799886703491},{"timestamp":1742368200000,"open":245.577,"high":245.895,"low":245.541,"close":245.839,"volume":3.373500108718872},{"timestamp":1742368260000,"open":245.838,"high":245.838,"low":245.728,"close":245.732,"volume":3.8299999237060547},{"timestamp":1742368320000,"open":245.733,"high":245.783,"low":245.714,"close":245.753,"volume":2.7999000549316406},{"timestamp":1742368380000,"open":245.754,"high":245.795,"low":245.606,"close":245.619,"volume":2.9453999996185303},{"timestamp":1742368440000,"open":245.619,"high":245.619,"low":245.529,"close":245.548,"volume":4.019800186157227},{"timestamp":1742368500000,"open":245.556,"high":245.626,"low":245.468,"close":245.483,"volume":3.434000015258789},{"timestamp":1742368560000,"open":245.483,"high":245.642,"low":245.467,"close":245.611,"volume":2.949199914932251},{"timestamp":1742368620000,"open":245.61,"high":245.611,"low":245.524,"close":245.531,"volume":1.898800015449524},{"timestamp":1742368680000,"open":245.531,"high":245.636,"low":245.531,"close":245.607,"volume":3.15120005607605},{"timestamp":1742368740000,"open":245.607,"high":245.608,"low":245.506,"close":245.52,"volume":3.3127999305725098},{"timestamp":1742368800000,"open":245.523,"high":245.596,"low":245.488,"close":245.51,"volume":3.5552000999450684},{"timestamp":1742368860000,"open":245.524,"high":245.618,"low":245.477,"close":245.603,"volume":2.7916998863220215},{"timestamp":1742368920000,"open":245.617,"high":245.625,"low":245.432,"close":245.461,"volume":2.873800039291382},{"timestamp":1742368980000,"open":245.464,"high":245.556,"low":245.429,"close":245.547,"volume":2.807800054550171},{"timestamp":1742369040000,"open":245.548,"high":245.576,"low":245.505,"close":245.576,"volume":3.0348000526428223},{"timestamp":1742369100000,"open":245.575,"high":245.763,"low":245.542,"close":245.744,"volume":3.8986001014709473},{"timestamp":1742369160000,"open":245.794,"high":245.848,"low":245.752,"close":245.826,"volume":2.9372000694274902},{"timestamp":1742369220000,"open":245.827,"high":245.872,"low":245.826,"close":245.872,"volume":1.5351999998092651},{"timestamp":1742369280000,"open":245.872,"high":245.937,"low":245.85,"close":245.853,"volume":2.9895999431610107},{"timestamp":1742369340000,"open":245.854,"high":245.908,"low":245.795,"close":245.815,"volume":2.161400079727173},{"timestamp":1742369400000,"open":245.816,"high":245.897,"low":245.793,"close":245.8,"volume":3.5734000205993652},{"timestamp":1742369460000,"open":245.843,"high":245.874,"low":245.793,"close":245.811,"volume":3.0659000873565674},{"timestamp":1742369520000,"open":245.832,"high":246.052,"low":245.828,"close":246.033,"volume":3.458899974822998},{"timestamp":1742369580000,"open":246.019,"high":246.037,"low":245.913,"close":245.998,"volume":1.8065999746322632},{"timestamp":1742369640000,"open":245.997,"high":246.016,"low":245.745,"close":245.79,"volume":2.8257999420166016},{"timestamp":1742369700000,"open":245.788,"high":245.843,"low":245.738,"close":245.808,"volume":3.4735000133514404},{"timestamp":1742369760000,"open":245.811,"high":245.823,"low":245.658,"close":245.658,"volume":3.0655999183654785},{"timestamp":1742369820000,"open":245.661,"high":245.724,"low":245.552,"close":245.612,"volume":5.6149001121521},{"timestamp":1742369880000,"open":245.591,"high":245.648,"low":245.544,"close":245.562,"volume":4.661300182342529},{"timestamp":1742369940000,"open":245.56,"high":245.582,"low":245.402,"close":245.446,"volume":3.4625000953674316},{"timestamp":1742370000000,"open":245.439,"high":245.529,"low":245.436,"close":245.512,"volume":3.499000072479248},{"timestamp":1742370060000,"open":245.476,"high":245.511,"low":245.426,"close":245.472,"volume":3.701200008392334},{"timestamp":1742370120000,"open":245.473,"high":245.517,"low":245.402,"close":245.509,"volume":2.8573999404907227},{"timestamp":1742370180000,"open":245.508,"high":245.516,"low":245.346,"close":245.477,"volume":3.0202999114990234},{"timestamp":1742370240000,"open":245.456,"high":245.478,"low":245.324,"close":245.449,"volume":2.1456000804901123},{"timestamp":1742370300000,"open":245.45,"high":245.45,"low":245.251,"close":245.27,"volume":2.734800100326538},{"timestamp":1742370360000,"open":245.284,"high":245.352,"low":245.264,"close":245.316,"volume":2.302999973297119},{"timestamp":1742370420000,"open":245.316,"high":245.352,"low":245.073,"close":245.214,"volume":2.6366000175476074},{"timestamp":1742370480000,"open":245.229,"high":245.293,"low":245.142,"close":245.271,"volume":3.434000015258789},{"timestamp":1742370540000,"open":245.271,"high":245.312,"low":245.167,"close":245.187,"volume":4.3429999351501465},{"timestamp":1742370600000,"open":245.186,"high":245.216,"low":245.051,"close":245.116,"volume":3.9995999336242676},{"timestamp":1742370660000,"open":245.116,"high":245.123,"low":245.07,"close":245.104,"volume":3.8380000591278076},{"timestamp":1742370720000,"open":245.104,"high":245.267,"low":245.082,"close":245.245,"volume":4.039999961853027},{"timestamp":1742370780000,"open":245.247,"high":245.265,"low":245.096,"close":245.135,"volume":3.0501999855041504},{"timestamp":1742370840000,"open":245.142,"high":245.203,"low":245.103,"close":245.172,"volume":2.3633999824523926},{"timestamp":1742370900000,"open":245.187,"high":245.246,"low":245.147,"close":245.149,"volume":2.0176000595092773},{"timestamp":1742370960000,"open":245.164,"high":245.187,"low":245.076,"close":245.142,"volume":3.023400068283081},{"timestamp":1742371020000,"open":245.142,"high":245.148,"low":245.069,"close":245.077,"volume":3.4834001064300537},{"timestamp":1742371080000,"open":245.077,"high":245.122,"low":244.855,"close":244.96,"volume":2.9818999767303467},{"timestamp":1742371140000,"open":244.961,"high":244.961,"low":244.804,"close":244.852,"volume":3.5833001136779785},{"timestamp":1742371200000,"open":244.91,"high":245.014,"low":244.711,"close":244.993,"volume":4.948699951171875},{"timestamp":1742371260000,"open":244.997,"high":245.146,"low":244.949,"close":244.961,"volume":5.145100116729736},{"timestamp":1742371320000,"open":244.961,"high":245.096,"low":244.867,"close":245.012,"volume":4.204599857330322},{"timestamp":1742371380000,"open":245.011,"high":245.214,"low":244.962,"close":245.201,"volume":3.499300003051758},{"timestamp":1742371440000,"open":245.203,"high":245.214,"low":244.975,"close":245.018,"volume":4.601749897003174},{"timestamp":1742371500000,"open":245.046,"high":245.061,"low":244.897,"close":245.017,"volume":3.2070000171661377},{"timestamp":1742371560000,"open":245.009,"high":245.105,"low":244.879,"close":244.882,"volume":2.5820000171661377},{"timestamp":1742371620000,"open":244.896,"high":245.005,"low":244.864,"close":244.931,"volume":1.480299949645996},{"timestamp":1742371680000,"open":244.93,"high":244.968,"low":244.79,"close":244.893,"volume":2.1844000816345215},{"timestamp":1742371740000,"open":244.821,"high":244.899,"low":244.69,"close":244.72,"volume":2.226799964904785},{"timestamp":1742371800000,"open":244.698,"high":244.734,"low":244.459,"close":244.494,"volume":1.3544000387191772},{"timestamp":1742371860000,"open":244.491,"high":244.7,"low":244.479,"close":244.626,"volume":1.7348999977111816},{"timestamp":1742371920000,"open":244.627,"high":244.689,"low":244.576,"close":244.667,"volume":3.2781999111175537},{"timestamp":1742371980000,"open":244.666,"high":244.666,"low":244.564,"close":244.647,"volume":2.328200101852417},{"timestamp":1742372040000,"open":244.647,"high":244.716,"low":244.594,"close":244.646,"volume":2.6989998817443848},{"timestamp":1742372100000,"open":244.647,"high":244.709,"low":244.556,"close":244.609,"volume":2.3190999031066895},{"timestamp":1742372160000,"open":244.594,"high":244.677,"low":244.572,"close":244.634,"volume":1.8955999612808228},{"timestamp":1742372220000,"open":244.633,"high":244.777,"low":244.594,"close":244.764,"volume":1.9072999954223633},{"timestamp":1742372280000,"open":244.765,"high":244.836,"low":244.666,"close":244.685,"volume":1.3990000486373901},{"timestamp":1742372340000,"open":244.721,"high":244.768,"low":244.672,"close":244.768,"volume":2.6846001148223877},{"timestamp":1742372400000,"open":244.746,"high":244.861,"low":244.673,"close":244.733,"volume":3.1061999797821045},{"timestamp":1742372460000,"open":244.734,"high":244.772,"low":244.707,"close":244.772,"volume":3.9972000122070312},{"timestamp":1742372520000,"open":244.77,"high":244.836,"low":244.757,"close":244.789,"volume":3.4626998901367188},{"timestamp":1742372580000,"open":244.784,"high":245.043,"low":244.782,"close":244.989,"volume":4.076099872589111},{"timestamp":1742372640000,"open":244.974,"high":244.981,"low":244.848,"close":244.862,"volume":4.475200176239014},{"timestamp":1742372700000,"open":244.863,"high":244.937,"low":244.85,"close":244.895,"volume":3.6791000366210938},{"timestamp":1742372760000,"open":244.896,"high":244.903,"low":244.825,"close":244.832,"volume":4.690299987792969},{"timestamp":1742372820000,"open":244.833,"high":244.87,"low":244.793,"close":244.841,"volume":3.8254001140594482},{"timestamp":1742372880000,"open":244.834,"high":244.974,"low":244.815,"close":244.952,"volume":3.2356998920440674},{"timestamp":1742372940000,"open":244.953,"high":244.964,"low":244.784,"close":244.82,"volume":4.988399982452393},{"timestamp":1742373000000,"open":244.81,"high":244.845,"low":244.687,"close":244.718,"volume":2.140700101852417},{"timestamp":1742373060000,"open":244.717,"high":244.794,"low":244.713,"close":244.757,"volume":0.9258999824523926},{"timestamp":1742373120000,"open":244.759,"high":244.795,"low":244.715,"close":244.749,"volume":1.4980000257492065},{"timestamp":1742373180000,"open":244.749,"high":244.784,"low":244.613,"close":244.615,"volume":1.443600058555603},{"timestamp":1742373240000,"open":244.613,"high":244.653,"low":244.605,"close":244.629,"volume":1.5197999477386475},{"timestamp":1742373300000,"open":244.629,"high":244.676,"low":244.524,"close":244.554,"volume":1.2493000030517578},{"timestamp":1742373360000,"open":244.554,"high":244.555,"low":244.374,"close":244.406,"volume":1.7345000505447388},{"timestamp":1742373420000,"open":244.407,"high":244.442,"low":244.323,"close":244.324,"volume":1.850100040435791},{"timestamp":1742373480000,"open":244.325,"high":244.343,"low":243.859,"close":243.862,"volume":2.155100107192993},{"timestamp":1742373540000,"open":243.861,"high":243.919,"low":243.724,"close":243.917,"volume":2.538800001144409},{"timestamp":1742373600000,"open":243.917,"high":243.989,"low":243.861,"close":243.861,"volume":1.5068000555038452},{"timestamp":1742373660000,"open":243.86,"high":243.874,"low":243.705,"close":243.712,"volume":3.088399887084961},{"timestamp":1742373720000,"open":243.711,"high":243.772,"low":243.654,"close":243.701,"volume":1.3876999616622925},{"timestamp":1742373780000,"open":243.701,"high":243.763,"low":243.506,"close":243.506,"volume":1.4299999475479126},{"timestamp":1742373840000,"open":243.507,"high":243.711,"low":243.484,"close":243.69,"volume":1.5174000263214111},{"timestamp":1742373900000,"open":243.689,"high":243.768,"low":243.675,"close":243.733,"volume":1.4413000345230103},{"timestamp":1742373960000,"open":243.733,"high":244.092,"low":243.73,"close":243.989,"volume":1.9871000051498413},{"timestamp":1742374020000,"open":243.988,"high":244.03,"low":243.902,"close":243.922,"volume":0.6628000140190125},{"timestamp":1742374080000,"open":243.921,"high":243.964,"low":243.798,"close":243.861,"volume":1.1375000476837158},{"timestamp":1742374140000,"open":243.862,"high":243.898,"low":243.775,"close":243.833,"volume":1.2870999574661255},{"timestamp":1742374200000,"open":243.832,"high":243.897,"low":243.696,"close":243.814,"volume":1.471500039100647},{"timestamp":1742374260000,"open":243.813,"high":243.831,"low":243.694,"close":243.745,"volume":1.4950000047683716},{"timestamp":1742374320000,"open":243.747,"high":243.819,"low":243.68,"close":243.744,"volume":1.148800015449524},{"timestamp":1742374380000,"open":243.743,"high":243.832,"low":243.68,"close":243.832,"volume":0.6449999809265137},{"timestamp":1742374440000,"open":243.759,"high":244.011,"low":243.759,"close":243.903,"volume":2.23009991645813},{"timestamp":1742374500000,"open":243.932,"high":244.128,"low":243.887,"close":244.119,"volume":2.2607998847961426},{"timestamp":1742374560000,"open":244.118,"high":244.126,"low":243.933,"close":243.983,"volume":1.7401000261306763},{"timestamp":1742374620000,"open":243.976,"high":244.003,"low":243.864,"close":244.003,"volume":2.7462000846862793},{"timestamp":1742374680000,"open":244.004,"high":244.067,"low":243.913,"close":243.985,"volume":3.10479998588562},{"timestamp":1742374740000,"open":243.984,"high":244.02,"low":243.774,"close":243.779,"volume":3.7471001148223877},{"timestamp":1742374800000,"open":243.779,"high":243.989,"low":243.692,"close":243.903,"volume":4.061299800872803},{"timestamp":1742374860000,"open":243.904,"high":244.032,"low":243.86,"close":243.86,"volume":2.8606998920440674},{"timestamp":1742374920000,"open":243.859,"high":244.097,"low":243.851,"close":244.07,"volume":2.944000005722046},{"timestamp":1742374980000,"open":244.073,"high":244.25,"low":243.99,"close":244.162,"volume":2.884500026702881},{"timestamp":1742375040000,"open":244.163,"high":244.223,"low":243.917,"close":243.922,"volume":2.9045000076293945},{"timestamp":1742375100000,"open":243.923,"high":244.036,"low":243.824,"close":243.993,"volume":2.575200080871582},{"timestamp":1742375160000,"open":244.044,"high":244.205,"low":244.021,"close":244.154,"volume":2.0320000648498535},{"timestamp":1742375220000,"open":244.139,"high":244.344,"low":244.117,"close":244.271,"volume":1.3805999755859375},{"timestamp":1742375280000,"open":244.3,"high":244.416,"low":244.251,"close":244.33,"volume":2.0866000652313232},{"timestamp":1742375340000,"open":244.315,"high":244.331,"low":244.079,"close":244.107,"volume":1.1186000108718872},{"timestamp":1742375400000,"open":244.107,"high":244.158,"low":243.918,"close":243.944,"volume":0.7957000136375427},{"timestamp":1742375460000,"open":243.947,"high":244.037,"low":243.848,"close":243.851,"volume":2.2465999126434326},{"timestamp":1742375520000,"open":243.849,"high":243.849,"low":243.723,"close":243.754,"volume":1.7578999996185303},{"timestamp":1742375580000,"open":243.755,"high":243.793,"low":243.701,"close":243.721,"volume":2.5513999462127686},{"timestamp":1742375640000,"open":243.72,"high":243.72,"low":243.493,"close":243.493,"volume":1.7896000146865845},{"timestamp":1742375700000,"open":243.522,"high":243.553,"low":243.389,"close":243.404,"volume":1.285099983215332},{"timestamp":1742375760000,"open":243.405,"high":243.453,"low":243.198,"close":243.365,"volume":1.3193000555038452},{"timestamp":1742375820000,"open":243.358,"high":243.538,"low":243.274,"close":243.475,"volume":2.6171000003814697},{"timestamp":1742375880000,"open":243.475,"high":243.486,"low":243.235,"close":243.323,"volume":1.773300051689148},{"timestamp":1742375940000,"open":243.272,"high":243.627,"low":243.272,"close":243.615,"volume":2.566499948501587},{"timestamp":1742376000000,"open":243.593,"high":243.713,"low":243.463,"close":243.699,"volume":2.670300006866455},{"timestamp":1742376060000,"open":243.692,"high":243.692,"low":243.422,"close":243.422,"volume":2.2095999717712402},{"timestamp":1742376120000,"open":243.423,"high":243.571,"low":243.42,"close":243.553,"volume":1.2131999731063843},{"timestamp":1742376180000,"open":243.552,"high":243.62,"low":243.454,"close":243.508,"volume":2.4681999683380127},{"timestamp":1742376240000,"open":243.487,"high":243.715,"low":243.485,"close":243.679,"volume":2.848099946975708},{"timestamp":1742376300000,"open":243.686,"high":243.756,"low":243.557,"close":243.632,"volume":6.161499977111816},{"timestamp":1742376360000,"open":243.617,"high":243.691,"low":243.547,"close":243.566,"volume":4.099599838256836},{"timestamp":1742376420000,"open":243.602,"high":243.609,"low":243.415,"close":243.451,"volume":4.249899864196777},{"timestamp":1742376480000,"open":243.423,"high":243.523,"low":243.381,"close":243.381,"volume":2.565000057220459},{"timestamp":1742376540000,"open":243.425,"high":243.425,"low":243.278,"close":243.342,"volume":1.429900050163269},{"timestamp":1742376600000,"open":243.349,"high":243.402,"low":243.209,"close":243.317,"volume":1.4244999885559082},{"timestamp":1742376660000,"open":243.281,"high":243.291,"low":243.136,"close":243.205,"volume":1.7762000560760498},{"timestamp":1742376720000,"open":243.176,"high":243.268,"low":243.067,"close":243.16,"volume":1.7473000288009644},{"timestamp":1742376780000,"open":243.161,"high":243.161,"low":243.052,"close":243.091,"volume":1.9335999488830566},{"timestamp":1742376840000,"open":243.091,"high":243.094,"low":243.007,"close":243.022,"volume":0.8827999830245972},{"timestamp":1742376900000,"open":242.993,"high":242.993,"low":242.844,"close":242.934,"volume":0.9685999751091003},{"timestamp":1742376960000,"open":242.933,"high":243.21,"low":242.931,"close":243.21,"volume":1.4081000089645386},{"timestamp":1742377020000,"open":243.209,"high":243.264,"low":243.128,"close":243.13,"volume":0.7699000239372253},{"timestamp":1742377080000,"open":243.253,"high":243.3,"low":243.12,"close":243.3,"volume":1.707200050354004},{"timestamp":1742377140000,"open":243.299,"high":243.433,"low":243.299,"close":243.4,"volume":0.9179999828338623},{"timestamp":1742377200000,"open":243.393,"high":243.46,"low":243.392,"close":243.453,"volume":1.44760000705719},{"timestamp":1742377260000,"open":243.453,"high":243.496,"low":243.385,"close":243.395,"volume":1.1717000007629395},{"timestamp":1742377320000,"open":243.396,"high":243.534,"low":243.396,"close":243.468,"volume":1.4183000326156616},{"timestamp":1742377380000,"open":243.482,"high":243.604,"low":243.469,"close":243.53,"volume":2.5434999465942383},{"timestamp":1742377440000,"open":243.531,"high":243.659,"low":243.497,"close":243.584,"volume":1.195199966430664},{"timestamp":1742377500000,"open":243.585,"high":243.592,"low":243.466,"close":243.466,"volume":1.8386000394821167},{"timestamp":1742377560000,"open":243.589,"high":243.623,"low":243.415,"close":243.586,"volume":1.1953999996185303},{"timestamp":1742377620000,"open":243.506,"high":243.627,"low":243.506,"close":243.625,"volume":0.4058000147342682},{"timestamp":1742377680000,"open":243.589,"high":243.616,"low":243.457,"close":243.616,"volume":2.0527000427246094},{"timestamp":1742377740000,"open":243.616,"high":243.7,"low":243.519,"close":243.64,"volume":3.058000087738037},{"timestamp":1742377800000,"open":243.641,"high":243.676,"low":243.585,"close":243.598,"volume":1.951300024986267},{"timestamp":1742377860000,"open":243.634,"high":243.703,"low":243.57,"close":243.667,"volume":3.6182000637054443},{"timestamp":1742377920000,"open":243.668,"high":243.806,"low":243.61,"close":243.803,"volume":0.9322999715805054},{"timestamp":1742377980000,"open":243.803,"high":243.804,"low":243.687,"close":243.786,"volume":1.3723000288009644},{"timestamp":1742378040000,"open":243.787,"high":243.801,"low":243.658,"close":243.659,"volume":2.920300006866455},{"timestamp":1742378100000,"open":243.665,"high":243.747,"low":243.609,"close":243.716,"volume":2.615299940109253},{"timestamp":1742378160000,"open":243.719,"high":243.755,"low":243.599,"close":243.684,"volume":2.3850998878479004},{"timestamp":1742378220000,"open":243.67,"high":243.831,"low":243.668,"close":243.825,"volume":0.7813000082969666},{"timestamp":1742378280000,"open":243.819,"high":243.889,"low":243.78,"close":243.887,"volume":0.4562999904155731},{"timestamp":1742378340000,"open":243.885,"high":243.885,"low":243.781,"close":243.781,"volume":1.0485999584197998},{"timestamp":1742378400000,"open":243.781,"high":243.82,"low":243.731,"close":243.735,"volume":0.7426000237464905},{"timestamp":1742378460000,"open":243.721,"high":243.813,"low":243.704,"close":243.725,"volume":0.5622000098228455},{"timestamp":1742378520000,"open":243.703,"high":243.707,"low":243.629,"close":243.659,"volume":0.8765000104904175},{"timestamp":1742378580000,"open":243.667,"high":243.721,"low":243.627,"close":243.661,"volume":1.2139999866485596},{"timestamp":1742378640000,"open":243.617,"high":243.67,"low":243.585,"close":243.644,"volume":0.6822999715805054},{"timestamp":1742378700000,"open":243.643,"high":243.73,"low":243.559,"close":243.613,"volume":1.493499994277954},{"timestamp":1742378760000,"open":243.612,"high":243.642,"low":243.584,"close":243.615,"volume":1.743499994277954},{"timestamp":1742378820000,"open":243.614,"high":243.642,"low":243.577,"close":243.612,"volume":1.1629999876022339},{"timestamp":1742378880000,"open":243.612,"high":243.686,"low":243.597,"close":243.686,"volume":0.8036999702453613},{"timestamp":1742378940000,"open":243.686,"high":243.686,"low":243.577,"close":243.603,"volume":1.3327000141143799},{"timestamp":1742379000000,"open":243.603,"high":243.71,"low":243.579,"close":243.667,"volume":0.9233999848365784},{"timestamp":1742379060000,"open":243.703,"high":243.74,"low":243.626,"close":243.634,"volume":1.4457000494003296},{"timestamp":1742379120000,"open":243.636,"high":243.638,"low":243.468,"close":243.546,"volume":0.9750999808311462},{"timestamp":1742379180000,"open":243.546,"high":243.605,"low":243.546,"close":243.597,"volume":1.3180999755859375},{"timestamp":1742379240000,"open":243.598,"high":243.666,"low":243.559,"close":243.632,"volume":1.354099988937378},{"timestamp":1742379300000,"open":243.632,"high":243.675,"low":243.618,"close":243.675,"volume":0.8579999804496765},{"timestamp":1742379360000,"open":243.675,"high":243.911,"low":243.667,"close":243.874,"volume":0.8162999749183655},{"timestamp":1742379420000,"open":243.873,"high":243.983,"low":243.859,"close":243.982,"volume":1.0583000183105469},{"timestamp":1742379480000,"open":243.983,"high":244.052,"low":243.936,"close":244.05,"volume":1.7131999731063843},{"timestamp":1742379540000,"open":244.064,"high":244.143,"low":244.047,"close":244.047,"volume":1.4947999715805054},{"timestamp":1742379600000,"open":244.063,"high":244.137,"low":243.99,"close":244.133,"volume":1.2960000038146973},{"timestamp":1742379660000,"open":244.132,"high":244.132,"low":244.007,"close":244.08,"volume":1.7458000183105469},{"timestamp":1742379720000,"open":244.08,"high":244.141,"low":244.012,"close":244.141,"volume":0.9361000061035156},{"timestamp":1742379780000,"open":244.105,"high":244.122,"low":244.032,"close":244.122,"volume":2.001499891281128},{"timestamp":1742379840000,"open":244.086,"high":244.158,"low":244.045,"close":244.047,"volume":2.0488998889923096},{"timestamp":1742379900000,"open":244.048,"high":244.165,"low":244.048,"close":244.155,"volume":1.2268999814987183},{"timestamp":1742379960000,"open":244.119,"high":244.193,"low":244.049,"close":244.049,"volume":1.1526000499725342},{"timestamp":1742380020000,"open":244.049,"high":244.121,"low":244.033,"close":244.121,"volume":1.458299994468689},{"timestamp":1742380080000,"open":244.123,"high":244.228,"low":244.06,"close":244.172,"volume":1.625599980354309},{"timestamp":1742380140000,"open":244.171,"high":244.231,"low":244.17,"close":244.229,"volume":0.7972000241279602},{"timestamp":1742380200000,"open":244.229,"high":244.275,"low":244.101,"close":244.101,"volume":3.546999931335449},{"timestamp":1742380260000,"open":244.103,"high":244.304,"low":244.103,"close":244.296,"volume":1.9555000066757202},{"timestamp":1742380320000,"open":244.297,"high":244.545,"low":244.268,"close":244.444,"volume":2.494999885559082},{"timestamp":1742380380000,"open":244.444,"high":244.499,"low":244.362,"close":244.377,"volume":1.913599967956543},{"timestamp":1742380440000,"open":244.378,"high":244.49,"low":244.311,"close":244.338,"volume":2.5761001110076904},{"timestamp":1742380500000,"open":244.453,"high":244.488,"low":244.305,"close":244.306,"volume":2.5255000591278076},{"timestamp":1742380560000,"open":244.305,"high":244.343,"low":244.268,"close":244.334,"volume":0.7184000015258789},{"timestamp":1742380620000,"open":244.334,"high":244.351,"low":244.269,"close":244.3,"volume":1.5879000425338745},{"timestamp":1742380680000,"open":244.3,"high":244.382,"low":244.278,"close":244.314,"volume":2.444999933242798},{"timestamp":1742380740000,"open":244.336,"high":244.442,"low":244.293,"close":244.434,"volume":3.346299886703491},{"timestamp":1742380800000,"open":244.434,"high":244.489,"low":244.35,"close":244.408,"volume":1.194000005722046},{"timestamp":1742380860000,"open":244.372,"high":244.412,"low":244.26,"close":244.331,"volume":1.8042999505996704},{"timestamp":1742380920000,"open":244.329,"high":244.421,"low":244.301,"close":244.38,"volume":1.170300006866455},{"timestamp":1742380980000,"open":244.381,"high":244.381,"low":244.27,"close":244.27,"volume":3.694000005722046},{"timestamp":1742381040000,"open":244.269,"high":244.453,"low":244.269,"close":244.416,"volume":2.8845999240875244},{"timestamp":1742381100000,"open":244.415,"high":244.415,"low":244.309,"close":244.384,"volume":3.282599925994873},{"timestamp":1742381160000,"open":244.384,"high":244.385,"low":244.257,"close":244.281,"volume":2.9214000701904297},{"timestamp":1742381220000,"open":244.289,"high":244.393,"low":244.276,"close":244.393,"volume":2.4863998889923096},{"timestamp":1742381280000,"open":244.392,"high":244.483,"low":244.353,"close":244.466,"volume":3.58270001411438},{"timestamp":1742381340000,"open":244.466,"high":244.588,"low":244.405,"close":244.583,"volume":2.1505000591278076},{"timestamp":1742381400000,"open":244.582,"high":244.596,"low":244.438,"close":244.596,"volume":1.8055000305175781},{"timestamp":1742381460000,"open":244.601,"high":244.634,"low":244.465,"close":244.548,"volume":1.6789000034332275},{"timestamp":1742381520000,"open":244.548,"high":244.586,"low":244.418,"close":244.586,"volume":1.281599998474121},{"timestamp":1742381580000,"open":244.55,"high":244.579,"low":244.404,"close":244.453,"volume":1.940000057220459},{"timestamp":1742381640000,"open":244.453,"high":244.475,"low":244.42,"close":244.427,"volume":3.030900001525879},{"timestamp":1742381700000,"open":244.434,"high":244.468,"low":244.299,"close":244.306,"volume":3.1435999870300293},{"timestamp":1742381760000,"open":244.35,"high":244.398,"low":244.331,"close":244.366,"volume":1.2824000120162964},{"timestamp":1742381820000,"open":244.368,"high":244.49,"low":244.368,"close":244.472,"volume":0.826200008392334},{"timestamp":1742381880000,"open":244.471,"high":244.531,"low":244.34,"close":244.437,"volume":0.8145999908447266},{"timestamp":1742381940000,"open":244.552,"high":244.574,"low":244.399,"close":244.434,"volume":1.3241000175476074},{"timestamp":1742382000000,"open":244.434,"high":244.492,"low":244.361,"close":244.471,"volume":1.7542999982833862},{"timestamp":1742382060000,"open":244.477,"high":244.477,"low":244.329,"close":244.396,"volume":0.7502999901771545},{"timestamp":1742382120000,"open":244.375,"high":244.484,"low":244.346,"close":244.483,"volume":1.1713999509811401},{"timestamp":1742382180000,"open":244.484,"high":244.484,"low":244.422,"close":244.478,"volume":0.847599983215332},{"timestamp":1742382240000,"open":244.479,"high":244.509,"low":244.42,"close":244.508,"volume":0.9150000214576721},{"timestamp":1742382300000,"open":244.51,"high":244.521,"low":244.451,"close":244.52,"volume":0.9316999912261963},{"timestamp":1742382360000,"open":244.52,"high":244.535,"low":244.404,"close":244.424,"volume":0.7488999962806702},{"timestamp":1742382420000,"open":244.424,"high":244.472,"low":244.377,"close":244.472,"volume":2.34879994392395},{"timestamp":1742382480000,"open":244.474,"high":244.548,"low":244.471,"close":244.503,"volume":1.135699987411499},{"timestamp":1742382540000,"open":244.504,"high":244.552,"low":244.504,"close":244.533,"volume":0.6654999852180481},{"timestamp":1742382600000,"open":244.532,"high":244.585,"low":244.52,"close":244.585,"volume":0.7752000093460083},{"timestamp":1742382660000,"open":244.582,"high":244.648,"low":244.58,"close":244.636,"volume":1.038599967956543},{"timestamp":1742382720000,"open":244.635,"high":244.713,"low":244.617,"close":244.713,"volume":0.7748000025749207},{"timestamp":1742382780000,"open":244.728,"high":244.804,"low":244.721,"close":244.791,"volume":1.1744999885559082},{"timestamp":1742382840000,"open":244.79,"high":244.867,"low":244.789,"close":244.829,"volume":1.376099944114685},{"timestamp":1742382900000,"open":244.83,"high":244.883,"low":244.814,"close":244.842,"volume":0.9954000115394592},{"timestamp":1742382960000,"open":244.841,"high":244.842,"low":244.762,"close":244.838,"volume":2.3980000019073486},{"timestamp":1742383020000,"open":244.824,"high":244.912,"low":244.818,"close":244.912,"volume":0.7727000117301941},{"timestamp":1742383080000,"open":244.912,"high":245.003,"low":244.912,"close":245.003,"volume":0.9179999828338623},{"timestamp":1742383140000,"open":245.002,"high":245.022,"low":244.981,"close":244.999,"volume":1.3698999881744385},{"timestamp":1742383200000,"open":245.002,"high":245.055,"low":244.948,"close":244.948,"volume":1.583400011062622},{"timestamp":1742383260000,"open":244.949,"high":244.95,"low":244.853,"close":244.854,"volume":1.5983999967575073},{"timestamp":1742383320000,"open":244.855,"high":244.881,"low":244.835,"close":244.86,"volume":1.7476999759674072},{"timestamp":1742383380000,"open":244.858,"high":245.039,"low":244.844,"close":244.974,"volume":1.1930999755859375},{"timestamp":1742383440000,"open":244.966,"high":245.011,"low":244.935,"close":244.956,"volume":1.746500015258789},{"timestamp":1742383500000,"open":244.955,"high":244.987,"low":244.939,"close":244.939,"volume":1.6411000490188599},{"timestamp":1742383560000,"open":244.941,"high":244.991,"low":244.938,"close":244.989,"volume":1.2512999773025513},{"timestamp":1742383620000,"open":244.989,"high":245.024,"low":244.951,"close":244.954,"volume":1.2069000005722046},{"timestamp":1742383680000,"open":244.956,"high":245.011,"low":244.956,"close":245.001,"volume":0.957099974155426},{"timestamp":1742383740000,"open":245.001,"high":245.046,"low":244.997,"close":245.043,"volume":1.2518999576568604},{"timestamp":1742383800000,"open":245.044,"high":245.081,"low":244.948,"close":244.952,"volume":1.544700026512146},{"timestamp":1742383860000,"open":244.953,"high":244.961,"low":244.854,"close":244.867,"volume":1.0806000232696533},{"timestamp":1742383920000,"open":244.874,"high":244.921,"low":244.86,"close":244.908,"volume":1.5812000036239624},{"timestamp":1742383980000,"open":244.908,"high":245.004,"low":244.908,"close":244.975,"volume":1.920199990272522},{"timestamp":1742384040000,"open":244.976,"high":244.998,"low":244.954,"close":244.997,"volume":1.9908000230789185},{"timestamp":1742384100000,"open":244.996,"high":244.999,"low":244.913,"close":244.928,"volume":1.1377999782562256},{"timestamp":1742384160000,"open":244.913,"high":244.99,"low":244.913,"close":244.989,"volume":1.1354000568389893},{"timestamp":1742384220000,"open":244.99,"high":245.074,"low":244.982,"close":245.057,"volume":1.0097999572753906},{"timestamp":1742384280000,"open":245.036,"high":245.085,"low":244.994,"close":245.063,"volume":2.1786000728607178},{"timestamp":1742384340000,"open":245.064,"high":245.142,"low":245.064,"close":245.141,"volume":1.7897000312805176},{"timestamp":1742384400000,"open":245.144,"high":245.302,"low":245.141,"close":245.244,"volume":0.8870000243186951},{"timestamp":1742384460000,"open":245.107,"high":245.256,"low":245.101,"close":245.256,"volume":2.264699935913086},{"timestamp":1742384520000,"open":245.256,"high":245.305,"low":245.14,"close":245.209,"volume":2.9509999752044678},{"timestamp":1742384580000,"open":245.208,"high":245.294,"low":245.12,"close":245.121,"volume":2.150899887084961},{"timestamp":1742384640000,"open":245.122,"high":245.25,"low":245.118,"close":245.162,"volume":2.56850004196167},{"timestamp":1742384700000,"open":245.163,"high":245.216,"low":245.073,"close":245.153,"volume":1.8741999864578247},{"timestamp":1742384760000,"open":245.154,"high":245.202,"low":245.071,"close":245.202,"volume":1.9478000402450562},{"timestamp":1742384820000,"open":245.21,"high":245.234,"low":245.139,"close":245.197,"volume":0.9279999732971191},{"timestamp":1742384880000,"open":245.21,"high":245.21,"low":245.068,"close":245.139,"volume":1.642899990081787},{"timestamp":1742384940000,"open":245.139,"high":245.239,"low":245.13,"close":245.211,"volume":0.5033000111579895},{"timestamp":1742385000000,"open":245.137,"high":245.23,"low":245.041,"close":245.041,"volume":2.0006000995635986},{"timestamp":1742385060000,"open":245.042,"high":245.104,"low":244.981,"close":245.013,"volume":0.7519999742507935},{"timestamp":1742385120000,"open":245.035,"high":245.043,"low":244.978,"close":244.982,"volume":2.34879994392395},{"timestamp":1742385180000,"open":244.982,"high":245.068,"low":244.981,"close":245.008,"volume":1.483299970626831},{"timestamp":1742385240000,"open":245.006,"high":245.097,"low":245.006,"close":245.032,"volume":1.74399995803833},{"timestamp":1742385300000,"open":245.031,"high":245.126,"low":245.029,"close":245.086,"volume":1.9351999759674072},{"timestamp":1742385360000,"open":245.085,"high":245.238,"low":245.047,"close":245.229,"volume":1.545699954032898},{"timestamp":1742385420000,"open":245.236,"high":245.236,"low":245.139,"close":245.164,"volume":1.263200044631958},{"timestamp":1742385480000,"open":245.164,"high":245.371,"low":245.163,"close":245.254,"volume":2.928499937057495},{"timestamp":1742385540000,"open":245.254,"high":245.33,"low":245.186,"close":245.33,"volume":1.7294000387191772},{"timestamp":1742385600000,"open":245.329,"high":245.412,"low":245.241,"close":245.241,"volume":2.2795000076293945},{"timestamp":1742385660000,"open":245.27,"high":245.441,"low":245.269,"close":245.337,"volume":1.8050999641418457},{"timestamp":1742385720000,"open":245.315,"high":245.359,"low":245.254,"close":245.293,"volume":2.3473000526428223},{"timestamp":1742385780000,"open":245.293,"high":245.308,"low":245.239,"close":245.287,"volume":1.5149999856948853},{"timestamp":1742385840000,"open":245.286,"high":245.296,"low":245.251,"close":245.284,"volume":1.478700041770935},{"timestamp":1742385900000,"open":245.283,"high":245.289,"low":245.2,"close":245.213,"volume":2.302799940109253},{"timestamp":1742385960000,"open":245.218,"high":245.316,"low":245.218,"close":245.279,"volume":1.9977999925613403},{"timestamp":1742386020000,"open":245.278,"high":245.374,"low":245.22,"close":245.221,"volume":1.5394999980926514},{"timestamp":1742386080000,"open":245.221,"high":245.225,"low":245.129,"close":245.208,"volume":1.416700005531311},{"timestamp":1742386140000,"open":245.178,"high":245.288,"low":245.178,"close":245.271,"volume":1.2888000011444092},{"timestamp":1742386200000,"open":245.271,"high":245.318,"low":245.248,"close":245.257,"volume":1.0318000316619873},{"timestamp":1742386260000,"open":245.257,"high":245.338,"low":245.252,"close":245.278,"volume":1.2726000547409058},{"timestamp":1742386320000,"open":245.277,"high":245.32,"low":245.189,"close":245.253,"volume":1.7655999660491943},{"timestamp":1742386380000,"open":245.252,"high":245.368,"low":245.252,"close":245.329,"volume":1.7615000009536743},{"timestamp":1742386440000,"open":245.329,"high":245.33,"low":245.213,"close":245.235,"volume":1.1638000011444092},{"timestamp":1742386500000,"open":245.235,"high":245.236,"low":245.063,"close":245.144,"volume":1.2970000505447388},{"timestamp":1742386560000,"open":245.145,"high":245.181,"low":245.144,"close":245.153,"volume":0.6535999774932861},{"timestamp":1742386620000,"open":245.152,"high":245.176,"low":245.144,"close":245.159,"volume":0.4772000014781952},{"timestamp":1742386680000,"open":245.16,"high":245.162,"low":245.063,"close":245.109,"volume":1.136199951171875},{"timestamp":1742386740000,"open":245.112,"high":245.113,"low":245.05,"close":245.085,"volume":1.4026000499725342},{"timestamp":1742386800000,"open":245.099,"high":245.149,"low":244.849,"close":244.873,"volume":2.0044000148773193},{"timestamp":1742386860000,"open":244.872,"high":244.873,"low":244.611,"close":244.784,"volume":1.6236000061035156},{"timestamp":1742386920000,"open":244.77,"high":244.796,"low":244.665,"close":244.672,"volume":1.1900999546051025},{"timestamp":1742386980000,"open":244.671,"high":244.708,"low":244.578,"close":244.701,"volume":1.1936999559402466},{"timestamp":1742387040000,"open":244.672,"high":244.703,"low":244.599,"close":244.617,"volume":1.4666999578475952},{"timestamp":1742387100000,"open":244.614,"high":244.824,"low":244.596,"close":244.68,"volume":1.4905999898910522},{"timestamp":1742387160000,"open":244.68,"high":244.783,"low":244.68,"close":244.772,"volume":1.1634999513626099},{"timestamp":1742387220000,"open":244.77,"high":244.771,"low":244.618,"close":244.666,"volume":1.3681999444961548},{"timestamp":1742387280000,"open":244.667,"high":244.672,"low":244.502,"close":244.502,"volume":1.2574000358581543},{"timestamp":1742387340000,"open":244.502,"high":244.522,"low":244.447,"close":244.461,"volume":1.152500033378601},{"timestamp":1742387400000,"open":244.468,"high":244.756,"low":244.287,"close":244.344,"volume":1.5760999917984009},{"timestamp":1742387460000,"open":244.352,"high":244.357,"low":244.2,"close":244.223,"volume":1.0964000225067139},{"timestamp":1742387520000,"open":244.245,"high":244.343,"low":244.141,"close":244.19,"volume":1.1704000234603882},{"timestamp":1742387580000,"open":244.219,"high":244.284,"low":243.949,"close":244.1,"volume":2.632999897003174},{"timestamp":1742387640000,"open":244.086,"high":244.446,"low":244.052,"close":244.446,"volume":1.2621999979019165},{"timestamp":1742387700000,"open":244.475,"high":244.517,"low":244.246,"close":244.436,"volume":1.5536999702453613},{"timestamp":1742387760000,"open":244.435,"high":244.471,"low":244.354,"close":244.411,"volume":1.4335999488830566},{"timestamp":1742387820000,"open":244.411,"high":244.538,"low":244.405,"close":244.48,"volume":1.524399995803833},{"timestamp":1742387880000,"open":244.473,"high":244.538,"low":244.405,"close":244.463,"volume":1.261299967765808},{"timestamp":1742387940000,"open":244.464,"high":244.464,"low":244.386,"close":244.438,"volume":1.164199948310852},{"timestamp":1742388000000,"open":244.438,"high":244.458,"low":244.266,"close":244.322,"volume":1.1468000411987305},{"timestamp":1742388060000,"open":244.235,"high":244.336,"low":244.218,"close":244.269,"volume":1.4155999422073364},{"timestamp":1742388120000,"open":244.27,"high":244.273,"low":244.124,"close":244.134,"volume":2.1194000244140625},{"timestamp":1742388180000,"open":244.134,"high":244.16,"low":244.045,"close":244.078,"volume":1.5795999765396118},{"timestamp":1742388240000,"open":244.092,"high":244.241,"low":244.013,"close":244.241,"volume":2.2288999557495117},{"timestamp":1742388300000,"open":244.226,"high":244.36,"low":244.128,"close":244.353,"volume":2.282599925994873},{"timestamp":1742388360000,"open":244.381,"high":244.476,"low":244.328,"close":244.462,"volume":2.8482000827789307},{"timestamp":1742388420000,"open":244.462,"high":244.59,"low":244.424,"close":244.532,"volume":2.6542999744415283},{"timestamp":1742388480000,"open":244.531,"high":244.575,"low":244.426,"close":244.468,"volume":1.805899977684021},{"timestamp":1742388540000,"open":244.468,"high":244.579,"low":244.432,"close":244.468,"volume":2.296099901199341},{"timestamp":1742388600000,"open":244.47,"high":244.471,"low":244.178,"close":244.286,"volume":2.9735000133514404},{"timestamp":1742388660000,"open":244.294,"high":244.333,"low":244.156,"close":244.215,"volume":3.4567999839782715},{"timestamp":1742388720000,"open":244.2,"high":244.326,"low":244.2,"close":244.232,"volume":3.999000072479248},{"timestamp":1742388780000,"open":244.283,"high":244.353,"low":244.19,"close":244.218,"volume":3.8094000816345215},{"timestamp":1742388840000,"open":244.211,"high":244.262,"low":243.917,"close":243.983,"volume":2.2634999752044678},{"timestamp":1742388900000,"open":243.954,"high":244.008,"low":243.906,"close":244.004,"volume":2.124799966812134},{"timestamp":1742388960000,"open":244.003,"high":244.035,"low":243.828,"close":244.008,"volume":2.345400094985962},{"timestamp":1742389020000,"open":244.01,"high":244.094,"low":243.913,"close":243.928,"volume":2.1398000717163086},{"timestamp":1742389080000,"open":243.942,"high":244.056,"low":243.899,"close":243.942,"volume":1.6649999618530273},{"timestamp":1742389140000,"open":244.094,"high":244.173,"low":244.012,"close":244.062,"volume":2.6396000385284424},{"timestamp":1742389200000,"open":244.068,"high":244.138,"low":243.796,"close":244.04,"volume":4.378499984741211},{"timestamp":1742389260000,"open":244.047,"high":244.221,"low":243.962,"close":244.221,"volume":3.4618000984191895},{"timestamp":1742389320000,"open":244.234,"high":244.298,"low":244.112,"close":244.136,"volume":3.551800012588501},{"timestamp":1742389380000,"open":244.122,"high":244.406,"low":244.122,"close":244.341,"volume":3.353800058364868},{"timestamp":1742389440000,"open":244.342,"high":244.444,"low":244.279,"close":244.442,"volume":3.317199945449829},{"timestamp":1742389500000,"open":244.443,"high":244.653,"low":244.396,"close":244.572,"volume":3.4704999923706055},{"timestamp":1742389560000,"open":244.572,"high":244.711,"low":244.537,"close":244.68,"volume":3.1340999603271484},{"timestamp":1742389620000,"open":244.679,"high":244.699,"low":244.494,"close":244.511,"volume":3.0601000785827637},{"timestamp":1742389680000,"open":244.54,"high":244.648,"low":244.423,"close":244.582,"volume":2.549999952316284},{"timestamp":1742389740000,"open":244.546,"high":244.567,"low":244.321,"close":244.533,"volume":2.949399948120117},{"timestamp":1742389800000,"open":244.511,"high":244.525,"low":244.392,"close":244.412,"volume":2.6786999702453613},{"timestamp":1742389860000,"open":244.397,"high":244.533,"low":244.312,"close":244.312,"volume":2.226300001144409},{"timestamp":1742389920000,"open":244.355,"high":244.457,"low":244.275,"close":244.324,"volume":1.996399998664856},{"timestamp":1742389980000,"open":244.338,"high":244.464,"low":244.31,"close":244.317,"volume":1.9782999753952026},{"timestamp":1742390040000,"open":244.315,"high":244.33,"low":244.06,"close":244.062,"volume":2.699199914932251},{"timestamp":1742390100000,"open":244.053,"high":244.125,"low":243.628,"close":243.952,"volume":3.2235000133514404},{"timestamp":1742390160000,"open":243.958,"high":244.233,"low":243.958,"close":244.185,"volume":3.2168500423431396},{"timestamp":1742390220000,"open":244.178,"high":244.299,"low":244.083,"close":244.155,"volume":3.0659000873565674},{"timestamp":1742390280000,"open":244.162,"high":244.191,"low":244.049,"close":244.144,"volume":2.714200019836426},{"timestamp":1742390340000,"open":244.123,"high":244.294,"low":244.123,"close":244.294,"volume":2.8136000633239746},{"timestamp":1742390400000,"open":244.323,"high":244.461,"low":244.196,"close":244.245,"volume":3.293800115585327},{"timestamp":1742390460000,"open":244.245,"high":244.3,"low":243.975,"close":243.983,"volume":3.0381999015808105},{"timestamp":1742390520000,"open":244.019,"high":244.053,"low":243.905,"close":244.017,"volume":3.264400005340576},{"timestamp":1742390580000,"open":243.995,"high":244.089,"low":243.862,"close":243.897,"volume":2.8132998943328857},{"timestamp":1742390640000,"open":243.897,"high":243.941,"low":243.69,"close":243.748,"volume":3.266200065612793},{"timestamp":1742390700000,"open":243.69,"high":243.82,"low":243.69,"close":243.769,"volume":2.477400064468384},{"timestamp":1742390760000,"open":243.683,"high":243.803,"low":243.675,"close":243.718,"volume":2.828900098800659},{"timestamp":1742390820000,"open":243.791,"high":243.823,"low":243.64,"close":243.801,"volume":3.093600034713745},{"timestamp":1742390880000,"open":243.786,"high":243.816,"low":243.692,"close":243.744,"volume":2.8222999572753906},{"timestamp":1742390940000,"open":243.731,"high":243.818,"low":243.659,"close":243.728,"volume":2.714750051498413},{"timestamp":1742391000000,"open":243.713,"high":243.848,"low":243.604,"close":243.694,"volume":3.4586501121520996},{"timestamp":1742391060000,"open":243.737,"high":243.795,"low":243.353,"close":243.549,"volume":3.9344000816345215},{"timestamp":1742391120000,"open":243.505,"high":243.589,"low":243.239,"close":243.466,"volume":4.320099830627441},{"timestamp":1742391180000,"open":243.459,"high":243.459,"low":242.717,"close":242.869,"volume":3.9791998863220215},{"timestamp":1742391240000,"open":242.861,"high":243.172,"low":242.717,"close":242.874,"volume":4.419400215148926},{"timestamp":1742391300000,"open":242.867,"high":243.204,"low":242.825,"close":243.204,"volume":4.32919979095459},{"timestamp":1742391360000,"open":243.015,"high":243.088,"low":242.605,"close":242.656,"volume":4.892899990081787},{"timestamp":1742391420000,"open":242.62,"high":242.916,"low":242.372,"close":242.526,"volume":4.177700042724609},{"timestamp":1742391480000,"open":242.512,"high":242.748,"low":242.459,"close":242.497,"volume":3.9286000728607178},{"timestamp":1742391540000,"open":242.497,"high":242.836,"low":242.424,"close":242.836,"volume":3.5734000205993652},{"timestamp":1742391600000,"open":242.837,"high":243.208,"low":242.771,"close":242.951,"volume":4.511499881744385},{"timestamp":1742391660000,"open":242.915,"high":242.966,"low":242.692,"close":242.903,"volume":4.111400127410889},{"timestamp":1742391720000,"open":242.946,"high":243.21,"low":242.924,"close":242.995,"volume":4.39109992980957},{"timestamp":1742391780000,"open":243.031,"high":243.059,"low":242.796,"close":242.832,"volume":4.252699851989746},{"timestamp":1742391840000,"open":242.796,"high":242.943,"low":242.744,"close":242.831,"volume":3.6665000915527344},{"timestamp":1742391900000,"open":242.903,"high":243.033,"low":242.601,"close":242.606,"volume":4.491700172424316},{"timestamp":1742391960000,"open":242.605,"high":242.814,"low":242.541,"close":242.649,"volume":5.771200180053711},{"timestamp":1742392020000,"open":242.652,"high":243.016,"low":242.652,"close":242.976,"volume":5.594699859619141},{"timestamp":1742392080000,"open":242.992,"high":243.254,"low":242.992,"close":243.086,"volume":3.883699893951416},{"timestamp":1742392140000,"open":243.108,"high":243.432,"low":243.099,"close":243.371,"volume":3.775599956512451},{"timestamp":1742392200000,"open":243.375,"high":243.627,"low":243.288,"close":243.422,"volume":4.206299781799316},{"timestamp":1742392260000,"open":243.421,"high":243.629,"low":243.334,"close":243.597,"volume":4.06790018081665},{"timestamp":1742392320000,"open":243.598,"high":243.798,"low":243.555,"close":243.666,"volume":3.4793999195098877},{"timestamp":1742392380000,"open":243.667,"high":243.773,"low":243.661,"close":243.693,"volume":3.483099937438965},{"timestamp":1742392440000,"open":243.664,"high":243.754,"low":243.449,"close":243.449,"volume":3.684299945831299},{"timestamp":1742392500000,"open":243.428,"high":243.443,"low":243.145,"close":243.263,"volume":2.5873000621795654},{"timestamp":1742392560000,"open":243.365,"high":243.484,"low":243.302,"close":243.407,"volume":3.042099952697754},{"timestamp":1742392620000,"open":243.406,"high":243.461,"low":243.299,"close":243.436,"volume":2.6709001064300537},{"timestamp":1742392680000,"open":243.472,"high":243.647,"low":243.265,"close":243.558,"volume":4.912499904632568},{"timestamp":1742392740000,"open":243.56,"high":243.603,"low":243.323,"close":243.381,"volume":3.5078999996185303},{"timestamp":1742392800000,"open":243.38,"high":243.38,"low":242.896,"close":242.96,"volume":4.105299949645996},{"timestamp":1742392860000,"open":242.924,"high":243.098,"low":242.7,"close":243.041,"volume":3.00570011138916},{"timestamp":1742392920000,"open":243.055,"high":243.105,"low":242.858,"close":242.921,"volume":2.5845999717712402},{"timestamp":1742392980000,"open":242.914,"high":243.014,"low":242.78,"close":242.876,"volume":2.5153000354766846},{"timestamp":1742393040000,"open":242.878,"high":243.032,"low":242.75,"close":242.77,"volume":3.1835999488830566},{"timestamp":1742393100000,"open":242.757,"high":242.902,"low":242.628,"close":242.81,"volume":3.7871999740600586},{"timestamp":1742393160000,"open":242.789,"high":242.825,"low":242.667,"close":242.825,"volume":3.5155999660491943},{"timestamp":1742393220000,"open":242.81,"high":242.81,"low":242.463,"close":242.506,"volume":3.2058000564575195},{"timestamp":1742393280000,"open":242.491,"high":242.598,"low":242.451,"close":242.457,"volume":3.0332000255584717},{"timestamp":1742393340000,"open":242.471,"high":242.471,"low":242.1,"close":242.38,"volume":4.019999980926514},{"timestamp":1742393400000,"open":242.381,"high":242.738,"low":242.341,"close":242.591,"volume":3.6321001052856445},{"timestamp":1742393460000,"open":242.589,"high":242.706,"low":242.474,"close":242.684,"volume":3.137399911880493},{"timestamp":1742393520000,"open":242.655,"high":242.728,"low":242.546,"close":242.631,"volume":2.417099952697754},{"timestamp":1742393580000,"open":242.624,"high":242.749,"low":242.362,"close":242.406,"volume":3.127000093460083},{"timestamp":1742393640000,"open":242.399,"high":242.715,"low":242.399,"close":242.706,"volume":3.5566000938415527},{"timestamp":1742393700000,"open":242.684,"high":242.887,"low":242.681,"close":242.732,"volume":3.029400110244751},{"timestamp":1742393760000,"open":242.681,"high":242.816,"low":242.649,"close":242.722,"volume":2.7365000247955322},{"timestamp":1742393820000,"open":242.721,"high":242.721,"low":242.563,"close":242.6,"volume":2.456399917602539},{"timestamp":1742393880000,"open":242.636,"high":242.686,"low":242.405,"close":242.444,"volume":2.9797000885009766},{"timestamp":1742393940000,"open":242.372,"high":242.592,"low":242.332,"close":242.367,"volume":2.761399984359741},{"timestamp":1742394000000,"open":242.365,"high":242.705,"low":242.365,"close":242.513,"volume":2.5487000942230225},{"timestamp":1742394060000,"open":242.514,"high":242.543,"low":242.392,"close":242.462,"volume":2.988100051879883},{"timestamp":1742394120000,"open":242.455,"high":242.543,"low":241.972,"close":242.098,"volume":3.8810999393463135},{"timestamp":1742394180000,"open":242.126,"high":242.504,"low":241.939,"close":242.482,"volume":3.876800060272217},{"timestamp":1742394240000,"open":242.446,"high":242.527,"low":242.354,"close":242.513,"volume":2.2165000438690186},{"timestamp":1742394300000,"open":242.506,"high":242.541,"low":242.205,"close":242.411,"volume":4.753600120544434},{"timestamp":1742394360000,"open":242.398,"high":242.511,"low":242.237,"close":242.297,"volume":3.2967000007629395},{"timestamp":1742394420000,"open":242.318,"high":242.403,"low":242.225,"close":242.304,"volume":3.1909000873565674},{"timestamp":1742394480000,"open":242.304,"high":242.499,"low":242.276,"close":242.418,"volume":4.227700233459473},{"timestamp":1742394540000,"open":242.417,"high":242.591,"low":242.417,"close":242.567,"volume":3.187999963760376},{"timestamp":1742394600000,"open":242.603,"high":242.821,"low":242.527,"close":242.793,"volume":3.5578999519348145},{"timestamp":1742394660000,"open":242.791,"high":242.906,"low":242.699,"close":242.786,"volume":3.9151999950408936},{"timestamp":1742394720000,"open":242.822,"high":242.822,"low":242.496,"close":242.646,"volume":4.3871002197265625},{"timestamp":1742394780000,"open":242.646,"high":242.808,"low":242.531,"close":242.786,"volume":4.174699783325195},{"timestamp":1742394840000,"open":242.816,"high":242.967,"low":242.7,"close":242.836,"volume":3.8554999828338623},{"timestamp":1742394900000,"open":242.894,"high":243.003,"low":242.728,"close":242.764,"volume":2.7455999851226807},{"timestamp":1742394960000,"open":242.879,"high":242.988,"low":242.8,"close":242.935,"volume":2.86929988861084},{"timestamp":1742395020000,"open":242.95,"high":243.082,"low":242.838,"close":242.978,"volume":2.4551000595092773},{"timestamp":1742395080000,"open":242.993,"high":243.121,"low":242.951,"close":243.009,"volume":2.899399995803833},{"timestamp":1742395140000,"open":242.988,"high":243.038,"low":242.915,"close":242.96,"volume":1.964400053024292},{"timestamp":1742395200000,"open":242.925,"high":243.045,"low":242.818,"close":242.88,"volume":1.8091000318527222},{"timestamp":1742395260000,"open":242.865,"high":242.989,"low":242.735,"close":242.735,"volume":2.2400999069213867},{"timestamp":1742395320000,"open":242.735,"high":242.888,"low":242.664,"close":242.874,"volume":2.9072000980377197},{"timestamp":1742395380000,"open":242.867,"high":242.9,"low":242.623,"close":242.651,"volume":2.810499906539917},{"timestamp":1742395440000,"open":242.622,"high":242.717,"low":242.534,"close":242.672,"volume":3.0629000663757324},{"timestamp":1742395500000,"open":242.607,"high":242.676,"low":242.536,"close":242.588,"volume":2.9921998977661133},{"timestamp":1742395560000,"open":242.603,"high":242.707,"low":242.418,"close":242.642,"volume":2.819499969482422},{"timestamp":1742395620000,"open":242.665,"high":242.741,"low":242.383,"close":242.566,"volume":3.936000108718872},{"timestamp":1742395680000,"open":242.515,"high":242.59,"low":242.422,"close":242.438,"volume":3.3259999752044678},{"timestamp":1742395740000,"open":242.423,"high":242.515,"low":242.356,"close":242.435,"volume":2.641400098800659},{"timestamp":1742395800000,"open":242.391,"high":242.46,"low":242.315,"close":242.426,"volume":1.9781999588012695},{"timestamp":1742395860000,"open":242.398,"high":242.604,"low":242.396,"close":242.525,"volume":2.13100004196167},{"timestamp":1742395920000,"open":242.539,"high":242.539,"low":242.326,"close":242.441,"volume":4.100500106811523},{"timestamp":1742395980000,"open":242.443,"high":242.47,"low":242.335,"close":242.386,"volume":2.4579999446868896},{"timestamp":1742396040000,"open":242.386,"high":242.517,"low":242.323,"close":242.407,"volume":2.625699996948242},{"timestamp":1742396100000,"open":242.408,"high":242.475,"low":242.241,"close":242.353,"volume":3.7235000133514404},{"timestamp":1742396160000,"open":242.31,"high":242.405,"low":242.281,"close":242.305,"volume":2.487299919128418},{"timestamp":1742396220000,"open":242.304,"high":242.346,"low":242.206,"close":242.27,"volume":3.021699905395508},{"timestamp":1742396280000,"open":242.263,"high":242.362,"low":242.236,"close":242.302,"volume":2.5548999309539795},{"timestamp":1742396340000,"open":242.324,"high":242.422,"low":242.253,"close":242.372,"volume":2.657900094985962},{"timestamp":1742396400000,"open":242.365,"high":242.495,"low":242.253,"close":242.441,"volume":3.805799961090088},{"timestamp":1742396460000,"open":242.34,"high":242.681,"low":242.34,"close":242.522,"volume":3.9021999835968018},{"timestamp":1742396520000,"open":242.535,"high":242.646,"low":242.481,"close":242.619,"volume":4.262899875640869},{"timestamp":1742396580000,"open":242.64,"high":242.827,"low":242.503,"close":242.776,"volume":2.558350086212158},{"timestamp":1742396640000,"open":242.777,"high":242.785,"low":242.559,"close":242.597,"volume":2.4086999893188477},{"timestamp":1742396700000,"open":242.561,"high":242.719,"low":242.56,"close":242.719,"volume":3.1679999828338623},{"timestamp":1742396760000,"open":242.704,"high":242.704,"low":242.545,"close":242.618,"volume":2.722100019454956},{"timestamp":1742396820000,"open":242.654,"high":242.936,"low":242.537,"close":242.812,"volume":3.775399923324585},{"timestamp":1742396880000,"open":242.809,"high":242.967,"low":242.808,"close":242.894,"volume":3.288450002670288},{"timestamp":1742396940000,"open":242.901,"high":243.004,"low":242.8,"close":242.899,"volume":4.378699779510498},{"timestamp":1742397000000,"open":242.841,"high":242.923,"low":242.687,"close":242.727,"volume":3.3171000480651855},{"timestamp":1742397060000,"open":242.756,"high":242.859,"low":242.641,"close":242.748,"volume":2.962399959564209},{"timestamp":1742397120000,"open":242.784,"high":242.858,"low":242.602,"close":242.671,"volume":3.4779999256134033},{"timestamp":1742397180000,"open":242.736,"high":242.783,"low":242.577,"close":242.693,"volume":3.955899953842163},{"timestamp":1742397240000,"open":242.599,"high":242.706,"low":242.587,"close":242.657,"volume":4.087200164794922},{"timestamp":1742397300000,"open":242.635,"high":242.791,"low":242.523,"close":242.562,"volume":4.258999824523926},{"timestamp":1742397360000,"open":242.62,"high":242.688,"low":242.515,"close":242.631,"volume":3.9595000743865967},{"timestamp":1742397420000,"open":242.665,"high":242.884,"low":242.602,"close":242.734,"volume":3.3661999702453613},{"timestamp":1742397480000,"open":242.719,"high":242.827,"low":242.631,"close":242.631,"volume":3.023099899291992},{"timestamp":1742397540000,"open":242.63,"high":242.703,"low":242.53,"close":242.689,"volume":3.906599998474121},{"timestamp":1742397600000,"open":242.688,"high":242.832,"low":242.618,"close":242.756,"volume":2.775599956512451},{"timestamp":1742397660000,"open":242.814,"high":242.952,"low":242.76,"close":242.767,"volume":3.089900016784668},{"timestamp":1742397720000,"open":242.775,"high":242.868,"low":242.674,"close":242.753,"volume":3.850950002670288},{"timestamp":1742397780000,"open":242.755,"high":242.82,"low":242.672,"close":242.674,"volume":1.686900019645691},{"timestamp":1742397840000,"open":242.674,"high":242.786,"low":242.601,"close":242.754,"volume":2.726300001144409},{"timestamp":1742397900000,"open":242.71,"high":242.871,"low":242.636,"close":242.746,"volume":1.9013999700546265},{"timestamp":1742397960000,"open":242.804,"high":242.804,"low":242.615,"close":242.688,"volume":3.6405999660491943},{"timestamp":1742398020000,"open":242.695,"high":242.716,"low":242.58,"close":242.696,"volume":3.416100025177002},{"timestamp":1742398080000,"open":242.682,"high":242.703,"low":242.509,"close":242.701,"volume":3.8559000492095947},{"timestamp":1742398140000,"open":242.644,"high":242.769,"low":242.596,"close":242.607,"volume":2.078900098800659},{"timestamp":1742398200000,"open":242.608,"high":242.658,"low":242.437,"close":242.466,"volume":2.4532999992370605},{"timestamp":1742398260000,"open":242.479,"high":242.578,"low":242.415,"close":242.572,"volume":1.8796000480651855},{"timestamp":1742398320000,"open":242.543,"high":242.643,"low":242.497,"close":242.519,"volume":2.1519999504089355},{"timestamp":1742398380000,"open":242.541,"high":242.661,"low":242.49,"close":242.629,"volume":2.3340001106262207},{"timestamp":1742398440000,"open":242.562,"high":242.698,"low":242.545,"close":242.574,"volume":1.6857000589370728},{"timestamp":1742398500000,"open":242.58,"high":242.657,"low":242.497,"close":242.553,"volume":1.7384999990463257},{"timestamp":1742398560000,"open":242.555,"high":242.677,"low":242.545,"close":242.656,"volume":1.2976000308990479},{"timestamp":1742398620000,"open":242.685,"high":242.729,"low":242.557,"close":242.557,"volume":1.6800999641418457},{"timestamp":1742398680000,"open":242.586,"high":242.75,"low":242.542,"close":242.718,"volume":1.9657000303268433},{"timestamp":1742398740000,"open":242.719,"high":242.749,"low":242.518,"close":242.553,"volume":1.5188000202178955},{"timestamp":1742398800000,"open":242.552,"high":242.589,"low":242.489,"close":242.512,"volume":1.2918000221252441},{"timestamp":1742398860000,"open":242.484,"high":242.507,"low":242.375,"close":242.414,"volume":1.3215999603271484},{"timestamp":1742398920000,"open":242.428,"high":242.478,"low":242.268,"close":242.363,"volume":1.7520999908447266},{"timestamp":1742398980000,"open":242.364,"high":242.391,"low":242.256,"close":242.311,"volume":1.6604000329971313},{"timestamp":1742399040000,"open":242.347,"high":242.354,"low":242.237,"close":242.293,"volume":1.2058000564575195},{"timestamp":1742399100000,"open":242.315,"high":242.401,"low":242.209,"close":242.339,"volume":2.1679999828338623},{"timestamp":1742399160000,"open":242.353,"high":242.474,"low":242.302,"close":242.41,"volume":1.9966000318527222},{"timestamp":1742399220000,"open":242.41,"high":242.569,"low":242.343,"close":242.372,"volume":1.8345999717712402},{"timestamp":1742399280000,"open":242.387,"high":242.518,"low":242.371,"close":242.496,"volume":1.3971999883651733},{"timestamp":1742399340000,"open":242.489,"high":242.607,"low":242.462,"close":242.541,"volume":1.5972000360488892},{"timestamp":1742399400000,"open":242.534,"high":242.591,"low":242.469,"close":242.544,"volume":3.073499917984009},{"timestamp":1742399460000,"open":242.508,"high":242.567,"low":242.373,"close":242.433,"volume":2.755199909210205},{"timestamp":1742399520000,"open":242.434,"high":242.435,"low":242.171,"close":242.191,"volume":2.2021000385284424},{"timestamp":1742399580000,"open":242.192,"high":242.459,"low":242.184,"close":242.38,"volume":3.096100091934204},{"timestamp":1742399640000,"open":242.437,"high":242.459,"low":242.294,"close":242.397,"volume":2.2304000854492188},{"timestamp":1742399700000,"open":242.405,"high":242.41,"low":242.194,"close":242.288,"volume":1.9140000343322754},{"timestamp":1742399760000,"open":242.258,"high":242.318,"low":242.098,"close":242.269,"volume":2.604099988937378},{"timestamp":1742399820000,"open":242.27,"high":242.282,"low":242.079,"close":242.133,"volume":2.5136001110076904},{"timestamp":1742399880000,"open":242.132,"high":242.263,"low":242.048,"close":242.228,"volume":2.4103000164031982},{"timestamp":1742399940000,"open":242.23,"high":242.309,"low":242.102,"close":242.305,"volume":2.620300054550171},{"timestamp":1742400000000,"open":242.24,"high":242.439,"low":242.191,"close":242.36,"volume":2.3671998977661133},{"timestamp":1742400060000,"open":242.374,"high":242.645,"low":242.301,"close":242.601,"volume":2.2142999172210693},{"timestamp":1742400120000,"open":242.652,"high":242.688,"low":242.503,"close":242.54,"volume":2.892699956893921},{"timestamp":1742400180000,"open":242.54,"high":242.659,"low":242.474,"close":242.603,"volume":2.0608999729156494},{"timestamp":1742400240000,"open":242.603,"high":242.668,"low":242.489,"close":242.667,"volume":2.5348000526428223},{"timestamp":1742400300000,"open":242.66,"high":242.677,"low":242.553,"close":242.677,"volume":1.8323999643325806},{"timestamp":1742400360000,"open":242.662,"high":242.794,"low":242.614,"close":242.748,"volume":1.1023000478744507},{"timestamp":1742400420000,"open":242.748,"high":242.796,"low":242.645,"close":242.712,"volume":1.4574999809265137},{"timestamp":1742400480000,"open":242.705,"high":242.789,"low":242.648,"close":242.745,"volume":1.2853000164031982},{"timestamp":1742400540000,"open":242.746,"high":242.789,"low":242.665,"close":242.693,"volume":1.18340003490448},{"timestamp":1742400600000,"open":242.73,"high":242.735,"low":242.605,"close":242.62,"volume":1.1319999694824219},{"timestamp":1742400660000,"open":242.619,"high":242.685,"low":242.605,"close":242.634,"volume":0.8705999851226807},{"timestamp":1742400720000,"open":242.634,"high":242.779,"low":242.634,"close":242.717,"volume":1.486799955368042},{"timestamp":1742400780000,"open":242.717,"high":242.725,"low":242.581,"close":242.639,"volume":1.2598999738693237},{"timestamp":1742400840000,"open":242.639,"high":242.661,"low":242.524,"close":242.593,"volume":1.2943999767303467},{"timestamp":1742400900000,"open":242.6,"high":242.684,"low":242.564,"close":242.662,"volume":0.9575999975204468},{"timestamp":1742400960000,"open":242.662,"high":242.71,"low":242.604,"close":242.687,"volume":1.0139000415802002},{"timestamp":1742401020000,"open":242.681,"high":242.883,"low":242.631,"close":242.825,"volume":1.760599970817566},{"timestamp":1742401080000,"open":242.817,"high":242.926,"low":242.81,"close":242.89,"volume":1.0082000494003296},{"timestamp":1742401140000,"open":242.904,"high":242.963,"low":242.87,"close":242.874,"volume":1.1470999717712402},{"timestamp":1742401200000,"open":242.888,"high":242.949,"low":242.818,"close":242.935,"volume":1.0396000146865845},{"timestamp":1742401260000,"open":242.972,"high":243.118,"low":242.927,"close":243.036,"volume":0.7662000060081482},{"timestamp":1742401320000,"open":243.037,"high":243.147,"low":243.008,"close":243.079,"volume":1.2869000434875488},{"timestamp":1742401380000,"open":243.072,"high":243.205,"low":243.021,"close":243.157,"volume":1.5480999946594238},{"timestamp":1742401440000,"open":243.157,"high":243.193,"low":243.024,"close":243.08,"volume":1.402400016784668},{"timestamp":1742401500000,"open":243.031,"high":243.098,"low":242.975,"close":243.016,"volume":1.4428999423980713},{"timestamp":1742401560000,"open":242.995,"high":243.068,"low":242.95,"close":243.06,"volume":1.2888000011444092},{"timestamp":1742401620000,"open":243.06,"high":243.146,"low":243.008,"close":243.037,"volume":1.4569000005722046},{"timestamp":1742401680000,"open":243.023,"high":243.102,"low":242.983,"close":243.042,"volume":1.0436999797821045},{"timestamp":1742401740000,"open":243.051,"high":243.098,"low":242.981,"close":243.044,"volume":1.1816999912261963},{"timestamp":1742401800000,"open":243.037,"high":243.037,"low":242.908,"close":242.908,"volume":1.2577999830245972},{"timestamp":1742401860000,"open":242.915,"high":243.019,"low":242.888,"close":242.925,"volume":2.1803998947143555},{"timestamp":1742401920000,"open":242.933,"high":242.991,"low":242.845,"close":242.845,"volume":1.767799973487854},{"timestamp":1742401980000,"open":242.874,"high":242.881,"low":242.732,"close":242.814,"volume":1.4628000259399414},{"timestamp":1742402040000,"open":242.813,"high":242.88,"low":242.813,"close":242.846,"volume":1.2930999994277954},{"timestamp":1742402100000,"open":242.819,"high":242.902,"low":242.767,"close":242.793,"volume":1.0842000246047974},{"timestamp":1742402160000,"open":242.829,"high":242.829,"low":242.65,"close":242.702,"volume":1.0568000078201294},{"timestamp":1742402220000,"open":242.709,"high":242.754,"low":242.677,"close":242.72,"volume":1.0182000398635864},{"timestamp":1742402280000,"open":242.706,"high":242.724,"low":242.581,"close":242.665,"volume":0.995199978351593},{"timestamp":1742402340000,"open":242.673,"high":242.819,"low":242.644,"close":242.715,"volume":1.1955000162124634},{"timestamp":1742402400000,"open":242.715,"high":242.807,"low":242.683,"close":242.745,"volume":1.5637999773025513},{"timestamp":1742402460000,"open":242.746,"high":242.889,"low":242.702,"close":242.785,"volume":1.569200038909912},{"timestamp":1742402520000,"open":242.834,"high":242.874,"low":242.732,"close":242.786,"volume":1.1062999963760376},{"timestamp":1742402580000,"open":242.779,"high":242.829,"low":242.714,"close":242.805,"volume":0.9308000206947327},{"timestamp":1742402640000,"open":242.79,"high":242.808,"low":242.705,"close":242.794,"volume":0.8664000034332275},{"timestamp":1742402700000,"open":242.815,"high":242.924,"low":242.782,"close":242.854,"volume":1.2656999826431274},{"timestamp":1742402760000,"open":242.869,"high":242.902,"low":242.847,"close":242.872,"volume":0.8277000188827515},{"timestamp":1742402820000,"open":242.873,"high":242.892,"low":242.805,"close":242.819,"volume":0.9218999743461609},{"timestamp":1742402880000,"open":242.819,"high":242.848,"low":242.748,"close":242.769,"volume":1.0015000104904175},{"timestamp":1742402940000,"open":242.77,"high":242.799,"low":242.698,"close":242.727,"volume":1.2422000169754028},{"timestamp":1742403000000,"open":242.728,"high":242.881,"low":242.707,"close":242.753,"volume":1.853700041770935},{"timestamp":1742403060000,"open":242.761,"high":242.768,"low":242.504,"close":242.571,"volume":1.841599941253662},{"timestamp":1742403120000,"open":242.57,"high":242.679,"low":242.534,"close":242.583,"volume":1.3898999691009521},{"timestamp":1742403180000,"open":242.568,"high":242.76,"low":242.568,"close":242.674,"volume":1.354599952697754},{"timestamp":1742403240000,"open":242.683,"high":242.742,"low":242.637,"close":242.655,"volume":0.9031000137329102},{"timestamp":1742403300000,"open":242.656,"high":242.722,"low":242.572,"close":242.665,"volume":1.0509999990463257},{"timestamp":1742403360000,"open":242.666,"high":242.738,"low":242.596,"close":242.68,"volume":1.2146999835968018},{"timestamp":1742403420000,"open":242.687,"high":242.687,"low":242.543,"close":242.623,"volume":1.5303000211715698},{"timestamp":1742403480000,"open":242.615,"high":242.652,"low":242.535,"close":242.616,"volume":1.7842999696731567},{"timestamp":1742403540000,"open":242.623,"high":242.681,"low":242.579,"close":242.643,"volume":2.000699996948242},{"timestamp":1742403600000,"open":242.651,"high":242.67,"low":242.327,"close":242.366,"volume":2.4219000339508057},{"timestamp":1742403660000,"open":242.424,"high":242.57,"low":242.366,"close":242.435,"volume":1.686900019645691},{"timestamp":1742403720000,"open":242.479,"high":242.496,"low":242.384,"close":242.469,"volume":1.3346999883651733},{"timestamp":1742403780000,"open":242.418,"high":242.565,"low":242.418,"close":242.509,"volume":0.9118000268936157},{"timestamp":1742403840000,"open":242.611,"high":242.671,"low":242.488,"close":242.599,"volume":1.0915000438690186},{"timestamp":1742403900000,"open":242.693,"high":242.693,"low":242.396,"close":242.404,"volume":1.8011000156402588},{"timestamp":1742403960000,"open":242.498,"high":242.52,"low":242.36,"close":242.503,"volume":2.2953999042510986},{"timestamp":1742404020000,"open":242.431,"high":242.509,"low":242.351,"close":242.471,"volume":1.4594000577926636},{"timestamp":1742404080000,"open":242.406,"high":242.534,"low":242.296,"close":242.465,"volume":2.1273000240325928},{"timestamp":1742404140000,"open":242.378,"high":242.562,"low":242.347,"close":242.547,"volume":1.5069999694824219},{"timestamp":1742404200000,"open":242.518,"high":242.597,"low":242.415,"close":242.415,"volume":1.6749000549316406},{"timestamp":1742404260000,"open":242.417,"high":242.604,"low":242.417,"close":242.533,"volume":2.503849983215332},{"timestamp":1742404320000,"open":242.533,"high":242.705,"low":242.492,"close":242.557,"volume":1.9033000469207764},{"timestamp":1742404380000,"open":242.542,"high":242.663,"low":242.503,"close":242.512,"volume":1.3199000358581543},{"timestamp":1742404440000,"open":242.498,"high":242.553,"low":242.391,"close":242.534,"volume":1.9666500091552734},{"timestamp":1742404500000,"open":242.526,"high":242.625,"low":242.437,"close":242.569,"volume":2.525599956512451},{"timestamp":1742404560000,"open":242.562,"high":242.727,"low":242.542,"close":242.658,"volume":1.4763000011444092},{"timestamp":1742404620000,"open":242.651,"high":242.721,"low":242.6,"close":242.669,"volume":2.1721999645233154},{"timestamp":1742404680000,"open":242.698,"high":242.698,"low":242.532,"close":242.541,"volume":1.8617000579833984},{"timestamp":1742404740000,"open":242.539,"high":242.7,"low":242.539,"close":242.628,"volume":1.7107000350952148},{"timestamp":1742404800000,"open":242.642,"high":242.721,"low":242.568,"close":242.67,"volume":1.6500999927520752},{"timestamp":1742404860000,"open":242.669,"high":242.76,"low":242.623,"close":242.646,"volume":1.7657999992370605},{"timestamp":1742404920000,"open":242.646,"high":242.646,"low":242.472,"close":242.555,"volume":1.475600004196167},{"timestamp":1742404980000,"open":242.541,"high":242.675,"low":242.534,"close":242.637,"volume":1.2842999696731567},{"timestamp":1742405040000,"open":242.659,"high":242.791,"low":242.6,"close":242.761,"volume":1.8122999668121338},{"timestamp":1742405100000,"open":242.747,"high":242.851,"low":242.68,"close":242.732,"volume":1.9605000019073486},{"timestamp":1742405160000,"open":242.731,"high":242.877,"low":242.684,"close":242.842,"volume":2.0738000869750977},{"timestamp":1742405220000,"open":242.839,"high":242.871,"low":242.803,"close":242.843,"volume":1.7484999895095825},{"timestamp":1742405280000,"open":242.842,"high":242.894,"low":242.702,"close":242.711,"volume":1.5467000007629395},{"timestamp":1742405340000,"open":242.725,"high":242.763,"low":242.633,"close":242.747,"volume":1.4292000532150269},{"timestamp":1742405400000,"open":242.74,"high":242.841,"low":242.7,"close":242.776,"volume":1.6123000383377075},{"timestamp":1742405460000,"open":242.805,"high":242.805,"low":242.68,"close":242.737,"volume":1.6897000074386597},{"timestamp":1742405520000,"open":242.708,"high":242.737,"low":242.647,"close":242.687,"volume":1.0851000547409058},{"timestamp":1742405580000,"open":242.666,"high":242.746,"low":242.618,"close":242.648,"volume":1.0986000299453735},{"timestamp":1742405640000,"open":242.677,"high":242.677,"low":242.576,"close":242.614,"volume":0.7443000078201294},{"timestamp":1742405700000,"open":242.607,"high":242.674,"low":242.55,"close":242.579,"volume":1.587499976158142},{"timestamp":1742405760000,"open":242.573,"high":242.609,"low":242.533,"close":242.569,"volume":0.9907000064849854},{"timestamp":1742405820000,"open":242.569,"high":242.646,"low":242.474,"close":242.602,"volume":1.781499981880188},{"timestamp":1742405880000,"open":242.595,"high":242.647,"low":242.422,"close":242.501,"volume":2.2400999069213867},{"timestamp":1742405940000,"open":242.442,"high":242.574,"low":242.433,"close":242.481,"volume":1.7015999555587769},{"timestamp":1742406000000,"open":242.495,"high":242.544,"low":242.438,"close":242.529,"volume":1.13100004196167},{"timestamp":1742406060000,"open":242.522,"high":242.557,"low":242.491,"close":242.524,"volume":1.1175999641418457},{"timestamp":1742406120000,"open":242.524,"high":242.555,"low":242.447,"close":242.5,"volume":1.5435999631881714},{"timestamp":1742406180000,"open":242.515,"high":242.525,"low":242.414,"close":242.458,"volume":1.038599967956543},{"timestamp":1742406240000,"open":242.457,"high":242.472,"low":242.305,"close":242.383,"volume":1.3401999473571777},{"timestamp":1742406300000,"open":242.347,"high":242.419,"low":242.313,"close":242.402,"volume":0.8091999888420105},{"timestamp":1742406360000,"open":242.404,"high":242.404,"low":242.233,"close":242.244,"volume":1.239300012588501},{"timestamp":1742406420000,"open":242.245,"high":242.245,"low":242.151,"close":242.196,"volume":1.4565999507904053},{"timestamp":1742406480000,"open":242.203,"high":242.31,"low":242.152,"close":242.194,"volume":1.7685999870300293},{"timestamp":1742406540000,"open":242.173,"high":242.254,"low":242.149,"close":242.234,"volume":0.8970000147819519},{"timestamp":1742406600000,"open":242.236,"high":242.301,"low":242.186,"close":242.246,"volume":1.9629000425338745},{"timestamp":1742406660000,"open":242.246,"high":242.311,"low":242.209,"close":242.296,"volume":1.8176000118255615},{"timestamp":1742406720000,"open":242.296,"high":242.338,"low":242.239,"close":242.252,"volume":2.134999990463257},{"timestamp":1742406780000,"open":242.274,"high":242.293,"low":242.2,"close":242.258,"volume":2.4870998859405518},{"timestamp":1742406840000,"open":242.264,"high":242.35,"low":242.24,"close":242.313,"volume":3.191999912261963},{"timestamp":1742406900000,"open":242.314,"high":242.364,"low":242.28,"close":242.316,"volume":3.250200033187866},{"timestamp":1742406960000,"open":242.315,"high":242.343,"low":242.252,"close":242.27,"volume":1.11080002784729},{"timestamp":1742407020000,"open":242.27,"high":242.362,"low":242.215,"close":242.26,"volume":2.3257999420166016},{"timestamp":1742407080000,"open":242.26,"high":242.263,"low":242.155,"close":242.188,"volume":3.0947000980377197},{"timestamp":1742407140000,"open":242.186,"high":242.309,"low":242.112,"close":242.162,"volume":3.525899887084961},{"timestamp":1742407200000,"open":242.147,"high":242.965,"low":242.146,"close":242.926,"volume":3.645900011062622},{"timestamp":1742407260000,"open":242.91,"high":243.147,"low":242.853,"close":242.943,"volume":5.2494001388549805},{"timestamp":1742407320000,"open":242.947,"high":243.289,"low":242.886,"close":243.224,"volume":4.8024001121521},{"timestamp":1742407380000,"open":243.217,"high":243.298,"low":243.103,"close":243.103,"volume":4.0279998779296875},{"timestamp":1742407440000,"open":243.103,"high":243.198,"low":242.73,"close":242.827,"volume":4.1315999031066895},{"timestamp":1742407500000,"open":242.827,"high":243.034,"low":242.777,"close":242.947,"volume":5.046199798583984},{"timestamp":1742407560000,"open":242.955,"high":243.059,"low":242.71,"close":242.75,"volume":5.120299816131592},{"timestamp":1742407620000,"open":242.742,"high":243.198,"low":242.721,"close":243.16,"volume":3.6226000785827637},{"timestamp":1742407680000,"open":243.157,"high":243.266,"low":243.098,"close":243.175,"volume":2.902400016784668},{"timestamp":1742407740000,"open":243.183,"high":243.287,"low":243.075,"close":243.183,"volume":2.3190999031066895},{"timestamp":1742407800000,"open":243.183,"high":243.419,"low":243.182,"close":243.279,"volume":3.2718000411987305},{"timestamp":1742407860000,"open":243.243,"high":243.343,"low":242.933,"close":242.933,"volume":4.133999824523926},{"timestamp":1742407920000,"open":242.97,"high":243.022,"low":242.838,"close":243.02,"volume":1.8955999612808228},{"timestamp":1742407980000,"open":243.092,"high":243.389,"low":243.056,"close":243.151,"volume":1.6268999576568604},{"timestamp":1742408040000,"open":243.151,"high":243.251,"low":243.134,"close":243.199,"volume":3.0137999057769775},{"timestamp":1742408100000,"open":243.184,"high":243.252,"low":243.058,"close":243.138,"volume":3.3907999992370605},{"timestamp":1742408160000,"open":243.139,"high":243.329,"low":243.129,"close":243.286,"volume":2.32069993019104},{"timestamp":1742408220000,"open":243.286,"high":243.334,"low":243.177,"close":243.279,"volume":1.8020000457763672},{"timestamp":1742408280000,"open":243.266,"high":243.405,"low":243.179,"close":243.341,"volume":1.6646000146865845},{"timestamp":1742408340000,"open":243.34,"high":243.484,"low":243.296,"close":243.345,"volume":2.756500005722046},{"timestamp":1742408400000,"open":243.331,"high":243.402,"low":243.238,"close":243.256,"volume":2.539400100708008},{"timestamp":1742408460000,"open":243.256,"high":243.459,"low":243.252,"close":243.283,"volume":2.285599946975708},{"timestamp":1742408520000,"open":243.261,"high":243.455,"low":243.174,"close":243.407,"volume":2.90310001373291},{"timestamp":1742408580000,"open":243.407,"high":243.495,"low":243.322,"close":243.449,"volume":2.7964000701904297},{"timestamp":1742408640000,"open":243.456,"high":243.558,"low":243.412,"close":243.476,"volume":3.5178000926971436},{"timestamp":1742408700000,"open":243.469,"high":243.472,"low":243.175,"close":243.187,"volume":3.4409000873565674},{"timestamp":1742408760000,"open":243.179,"high":243.277,"low":243.112,"close":243.179,"volume":3.3749001026153564},{"timestamp":1742408820000,"open":243.164,"high":243.225,"low":243.032,"close":243.09,"volume":3.4372000694274902},{"timestamp":1742408880000,"open":243.091,"high":243.138,"low":242.957,"close":242.995,"volume":3.4138998985290527},{"timestamp":1742408940000,"open":242.974,"high":243.146,"low":242.974,"close":243.097,"volume":3.128499984741211},{"timestamp":1742409000000,"open":243.068,"high":243.293,"low":243.068,"close":243.18,"volume":3.5769999027252197},{"timestamp":1742409060000,"open":243.18,"high":243.393,"low":243.18,"close":243.328,"volume":3.4946000576019287},{"timestamp":1742409120000,"open":243.329,"high":243.655,"low":243.329,"close":243.549,"volume":2.243499994277954},{"timestamp":1742409180000,"open":243.548,"high":243.621,"low":243.386,"close":243.505,"volume":2.104300022125244},{"timestamp":1742409240000,"open":243.498,"high":243.649,"low":243.37,"close":243.649,"volume":3.041800022125244},{"timestamp":1742409300000,"open":243.648,"high":243.725,"low":243.488,"close":243.531,"volume":2.4375},{"timestamp":1742409360000,"open":243.488,"high":243.951,"low":243.488,"close":243.843,"volume":5.407700061798096},{"timestamp":1742409420000,"open":243.857,"high":244.009,"low":243.798,"close":243.887,"volume":5.872000217437744},{"timestamp":1742409480000,"open":243.894,"high":243.994,"low":243.591,"close":243.627,"volume":6.313300132751465},{"timestamp":1742409540000,"open":243.62,"high":243.838,"low":243.567,"close":243.778,"volume":5.287300109863281},{"timestamp":1742409600000,"open":243.828,"high":243.884,"low":243.554,"close":243.559,"volume":6.131199836730957},{"timestamp":1742409660000,"open":243.59,"high":243.974,"low":243.59,"close":243.863,"volume":5.839300155639648},{"timestamp":1742409720000,"open":243.937,"high":244.339,"low":243.806,"close":244.224,"volume":5.112599849700928},{"timestamp":1742409780000,"open":244.209,"high":244.289,"low":243.927,"close":243.985,"volume":3.500200033187866},{"timestamp":1742409840000,"open":243.999,"high":244.182,"low":243.951,"close":244.179,"volume":1.5291999578475952},{"timestamp":1742409900000,"open":244.18,"high":244.241,"low":243.907,"close":243.929,"volume":1.5303000211715698},{"timestamp":1742409960000,"open":243.916,"high":243.916,"low":243.793,"close":243.797,"volume":1.7375999689102173},{"timestamp":1742410020000,"open":243.797,"high":243.967,"low":243.712,"close":243.959,"volume":1.273900032043457},{"timestamp":1742410080000,"open":243.961,"high":244.013,"low":243.862,"close":243.89,"volume":1.3348000049591064},{"timestamp":1742410140000,"open":243.897,"high":243.952,"low":243.665,"close":243.673,"volume":1.2094000577926636},{"timestamp":1742410200000,"open":243.68,"high":243.73,"low":243.617,"close":243.713,"volume":1.600100040435791},{"timestamp":1742410260000,"open":243.727,"high":243.728,"low":243.37,"close":243.482,"volume":2.083199977874756},{"timestamp":1742410320000,"open":243.482,"high":243.633,"low":243.438,"close":243.632,"volume":2.05049991607666},{"timestamp":1742410380000,"open":243.626,"high":243.817,"low":243.589,"close":243.817,"volume":2.4818999767303467},{"timestamp":1742410440000,"open":243.788,"high":243.842,"low":243.679,"close":243.804,"volume":3.766900062561035},{"timestamp":1742410500000,"open":243.808,"high":243.917,"low":243.664,"close":243.917,"volume":2.882499933242798},{"timestamp":1742410560000,"open":243.924,"high":244.105,"low":243.873,"close":244.055,"volume":2.7490999698638916},{"timestamp":1742410620000,"open":244.055,"high":244.316,"low":244.006,"close":244.256,"volume":1.7683000564575195},{"timestamp":1742410680000,"open":244.257,"high":244.273,"low":244.158,"close":244.253,"volume":3.4316999912261963},{"timestamp":1742410740000,"open":244.254,"high":244.332,"low":244.152,"close":244.253,"volume":3.5803000926971436},{"timestamp":1742410800000,"open":244.195,"high":244.385,"low":244.188,"close":244.3,"volume":3.7325000762939453},{"timestamp":1742410860000,"open":244.358,"high":244.418,"low":244.188,"close":244.188,"volume":3.4656999111175537},{"timestamp":1742410920000,"open":244.21,"high":244.242,"low":244.03,"close":244.177,"volume":3.204699993133545},{"timestamp":1742410980000,"open":244.176,"high":244.265,"low":244.133,"close":244.188,"volume":2.936199903488159},{"timestamp":1742411040000,"open":244.188,"high":244.42,"low":244.188,"close":244.362,"volume":2.815700054168701},{"timestamp":1742411100000,"open":244.332,"high":244.44,"low":244.162,"close":244.328,"volume":4.016300201416016},{"timestamp":1742411160000,"open":244.333,"high":244.441,"low":244.276,"close":244.369,"volume":3.4619500637054443},{"timestamp":1742411220000,"open":244.339,"high":244.666,"low":244.289,"close":244.63,"volume":3.7451999187469482},{"timestamp":1742411280000,"open":244.586,"high":244.815,"low":244.53,"close":244.786,"volume":3.8682000637054443},{"timestamp":1742411340000,"open":244.807,"high":245.018,"low":244.793,"close":244.879,"volume":3.109499931335449},{"timestamp":1742411400000,"open":244.908,"high":245.242,"low":244.843,"close":245.206,"volume":2.4830000400543213},{"timestamp":1742411460000,"open":245.23,"high":245.252,"low":244.875,"close":244.885,"volume":3.871299982070923},{"timestamp":1742411520000,"open":244.885,"high":244.906,"low":244.647,"close":244.761,"volume":3.5625},{"timestamp":1742411580000,"open":244.783,"high":244.883,"low":244.67,"close":244.702,"volume":3.6142001152038574},{"timestamp":1742411640000,"open":244.717,"high":244.843,"low":244.61,"close":244.814,"volume":3.7495999336242676},{"timestamp":1742411700000,"open":244.842,"high":244.949,"low":244.77,"close":244.914,"volume":2.8801000118255615},{"timestamp":1742411760000,"open":244.95,"high":245.007,"low":244.848,"close":244.878,"volume":2.811199903488159},{"timestamp":1742411820000,"open":244.863,"high":244.958,"low":244.411,"close":244.523,"volume":4.709000110626221},{"timestamp":1742411880000,"open":244.516,"high":244.545,"low":244.245,"close":244.381,"volume":4.389400005340576},{"timestamp":1742411940000,"open":244.373,"high":244.387,"low":244.179,"close":244.326,"volume":3.1013998985290527},{"timestamp":1742412000000,"open":244.326,"high":244.357,"low":244.03,"close":244.052,"volume":2.8285999298095703},{"timestamp":1742412060000,"open":244.07,"high":244.07,"low":243.877,"close":244.033,"volume":3.172800064086914},{"timestamp":1742412120000,"open":244.032,"high":244.098,"low":243.618,"close":243.653,"volume":3.4377999305725098},{"timestamp":1742412180000,"open":243.674,"high":243.711,"low":243.355,"close":243.581,"volume":3.2523999214172363},{"timestamp":1742412240000,"open":243.581,"high":244.014,"low":243.573,"close":243.94,"volume":3.653700113296509},{"timestamp":1742412300000,"open":243.941,"high":243.962,"low":243.681,"close":243.752,"volume":3.682499885559082},{"timestamp":1742412360000,"open":243.759,"high":243.835,"low":243.669,"close":243.789,"volume":3.779400110244751},{"timestamp":1742412420000,"open":243.787,"high":243.79,"low":243.473,"close":243.57,"volume":3.850600004196167},{"timestamp":1742412480000,"open":243.577,"high":243.74,"low":243.481,"close":243.509,"volume":4.54580020904541},{"timestamp":1742412540000,"open":243.509,"high":243.539,"low":243.296,"close":243.432,"volume":4.305200099945068},{"timestamp":1742412600000,"open":243.417,"high":243.763,"low":243.4,"close":243.676,"volume":3.910399913787842},{"timestamp":1742412660000,"open":243.676,"high":243.822,"low":243.55,"close":243.56,"volume":3.3290998935699463},{"timestamp":1742412720000,"open":243.531,"high":243.76,"low":243.524,"close":243.645,"volume":3.180299997329712},{"timestamp":1742412780000,"open":243.638,"high":243.837,"low":243.638,"close":243.836,"volume":3.527400016784668},{"timestamp":1742412840000,"open":243.835,"high":243.887,"low":243.745,"close":243.83,"volume":2.4219000339508057},{"timestamp":1742412900000,"open":243.838,"high":243.938,"low":243.771,"close":243.82,"volume":3.548949956893921},{"timestamp":1742412960000,"open":243.819,"high":243.976,"low":243.741,"close":243.976,"volume":3.1837000846862793},{"timestamp":1742413020000,"open":244.011,"high":244.142,"low":243.973,"close":244.116,"volume":3.161099910736084},{"timestamp":1742413080000,"open":244.101,"high":244.198,"low":244.036,"close":244.124,"volume":3.2667999267578125},{"timestamp":1742413140000,"open":244.074,"high":244.214,"low":244.028,"close":244.104,"volume":2.996500015258789},{"timestamp":1742413200000,"open":244.082,"high":244.182,"low":244.024,"close":244.132,"volume":3.051100015640259},{"timestamp":1742413260000,"open":244.16,"high":244.294,"low":244.097,"close":244.243,"volume":2.58870005607605},{"timestamp":1742413320000,"open":244.265,"high":244.36,"low":244.218,"close":244.254,"volume":2.2181999683380127},{"timestamp":1742413380000,"open":244.252,"high":244.39,"low":244.205,"close":244.366,"volume":2.718400001525879},{"timestamp":1742413440000,"open":244.37,"high":244.454,"low":244.335,"close":244.342,"volume":2.583400011062622},{"timestamp":1742413500000,"open":244.351,"high":244.365,"low":244.172,"close":244.186,"volume":2.7600998878479004},{"timestamp":1742413560000,"open":244.172,"high":244.205,"low":244.052,"close":244.197,"volume":2.4328999519348145},{"timestamp":1742413620000,"open":244.183,"high":244.374,"low":244.161,"close":244.308,"volume":1.8675999641418457},{"timestamp":1742413680000,"open":244.352,"high":244.378,"low":244.248,"close":244.307,"volume":2.1003000736236572},{"timestamp":1742413740000,"open":244.3,"high":244.373,"low":244.213,"close":244.271,"volume":1.3214999437332153},{"timestamp":1742413800000,"open":244.206,"high":244.226,"low":244.084,"close":244.134,"volume":2.903700113296509},{"timestamp":1742413860000,"open":244.192,"high":244.307,"low":244.093,"close":244.27,"volume":2.870699882507324},{"timestamp":1742413920000,"open":244.249,"high":244.358,"low":244.184,"close":244.323,"volume":1.3107000589370728},{"timestamp":1742413980000,"open":244.323,"high":244.484,"low":244.293,"close":244.374,"volume":1.6506999731063843},{"timestamp":1742414040000,"open":244.367,"high":244.418,"low":244.327,"close":244.343,"volume":2.0097999572753906},{"timestamp":1742414100000,"open":244.335,"high":244.437,"low":244.279,"close":244.338,"volume":1.7217999696731567},{"timestamp":1742414160000,"open":244.339,"high":244.505,"low":244.2,"close":244.46,"volume":2.418800115585327},{"timestamp":1742414220000,"open":244.453,"high":244.482,"low":244.271,"close":244.329,"volume":1.642899990081787},{"timestamp":1742414280000,"open":244.336,"high":244.398,"low":244.281,"close":244.344,"volume":1.67330002784729},{"timestamp":1742414340000,"open":244.337,"high":244.401,"low":244.263,"close":244.319,"volume":2.302500009536743},{"timestamp":1742414400000,"open":244.305,"high":244.305,"low":244.059,"close":244.165,"volume":0.6938999891281128},{"timestamp":1742414460000,"open":244.18,"high":244.194,"low":244.028,"close":244.028,"volume":0.8016999959945679},{"timestamp":1742414520000,"open":244.029,"high":244.085,"low":243.882,"close":243.918,"volume":1.770799994468689},{"timestamp":1742414580000,"open":243.919,"high":244.017,"low":243.919,"close":243.967,"volume":1.2817000150680542},{"timestamp":1742414640000,"open":243.93,"high":243.967,"low":243.853,"close":243.882,"volume":2.1356000900268555},{"timestamp":1742414700000,"open":243.861,"high":243.89,"low":243.644,"close":243.689,"volume":2.1498000621795654},{"timestamp":1742414760000,"open":243.685,"high":243.728,"low":243.627,"close":243.721,"volume":1.6116000413894653},{"timestamp":1742414820000,"open":243.722,"high":243.84,"low":243.697,"close":243.824,"volume":1.7309000492095947},{"timestamp":1742414880000,"open":243.824,"high":243.828,"low":243.759,"close":243.768,"volume":2.150099992752075},{"timestamp":1742414940000,"open":243.768,"high":243.883,"low":243.746,"close":243.876,"volume":0.95169997215271},{"timestamp":1742415000000,"open":243.891,"high":244.114,"low":243.891,"close":244.101,"volume":2.0592000484466553},{"timestamp":1742415060000,"open":244.101,"high":244.294,"low":244.092,"close":244.251,"volume":1.2244999408721924},{"timestamp":1742415120000,"open":244.251,"high":244.315,"low":244.251,"close":244.263,"volume":1.4053000211715698},{"timestamp":1742415180000,"open":244.264,"high":244.364,"low":244.263,"close":244.288,"volume":0.9215999841690063},{"timestamp":1742415240000,"open":244.267,"high":244.343,"low":244.248,"close":244.291,"volume":1.7314000129699707},{"timestamp":1742415300000,"open":244.292,"high":244.299,"low":244.243,"close":244.243,"volume":1.2364000082015991},{"timestamp":1742415360000,"open":244.231,"high":244.281,"low":244.231,"close":244.27,"volume":0.7415000200271606},{"timestamp":1742415420000,"open":244.269,"high":244.311,"low":244.262,"close":244.299,"volume":1.018399953842163},{"timestamp":1742415480000,"open":244.309,"high":244.309,"low":244.204,"close":244.229,"volume":0.8917999863624573},{"timestamp":1742415540000,"open":244.227,"high":244.236,"low":244.128,"close":244.139,"volume":0.8367999792098999},{"timestamp":1742415600000,"open":244.15,"high":244.258,"low":244.15,"close":244.244,"volume":0.27810001373291016},{"timestamp":1742415660000,"open":244.265,"high":244.271,"low":244.188,"close":244.188,"volume":0.29429998993873596},{"timestamp":1742415720000,"open":244.189,"high":244.255,"low":244.179,"close":244.186,"volume":0.6668999791145325},{"timestamp":1742415780000,"open":244.186,"high":244.375,"low":244.138,"close":244.355,"volume":0.9702000021934509},{"timestamp":1742415840000,"open":244.353,"high":244.44,"low":244.347,"close":244.368,"volume":1.1109999418258667},{"timestamp":1742415900000,"open":244.367,"high":244.369,"low":244.319,"close":244.357,"volume":0.7070000171661377},{"timestamp":1742415960000,"open":244.359,"high":244.374,"low":244.316,"close":244.355,"volume":0.7271999716758728},{"timestamp":1742416020000,"open":244.354,"high":244.359,"low":244.291,"close":244.292,"volume":0.6262000203132629},{"timestamp":1742416080000,"open":244.271,"high":244.316,"low":244.271,"close":244.309,"volume":0.7070000171661377},{"timestamp":1742416140000,"open":244.31,"high":244.345,"low":244.246,"close":244.282,"volume":1.575600028038025},{"timestamp":1742416200000,"open":244.311,"high":244.311,"low":244.189,"close":244.208,"volume":0.9089999794960022},{"timestamp":1742416260000,"open":244.215,"high":244.23,"low":244.182,"close":244.204,"volume":0.8686000108718872},{"timestamp":1742416320000,"open":244.199,"high":244.204,"low":244.019,"close":244.103,"volume":1.2726000547409058},{"timestamp":1742416380000,"open":244.11,"high":244.203,"low":244.11,"close":244.174,"volume":0.8080000281333923},{"timestamp":1742416440000,"open":244.173,"high":244.195,"low":244.099,"close":244.106,"volume":1.1311999559402466},{"timestamp":1742416500000,"open":244.113,"high":244.198,"low":244.113,"close":244.198,"volume":0.6665999889373779},{"timestamp":1742416560000,"open":244.22,"high":244.257,"low":244.158,"close":244.165,"volume":0.8483999967575073},{"timestamp":1742416620000,"open":244.186,"high":244.194,"low":244.156,"close":244.185,"volume":0.9696000218391418},{"timestamp":1742416680000,"open":244.185,"high":244.199,"low":244.141,"close":244.143,"volume":1.1109999418258667},{"timestamp":1742416740000,"open":244.136,"high":244.173,"low":244.114,"close":244.165,"volume":1.0908000469207764},{"timestamp":1742416800000,"open":244.157,"high":244.224,"low":244.157,"close":244.199,"volume":1.1917999982833862},{"timestamp":1742416860000,"open":244.196,"high":244.2,"low":244.137,"close":244.161,"volume":0.6665999889373779},{"timestamp":1742416920000,"open":244.162,"high":244.201,"low":244.146,"close":244.2,"volume":0.7878000140190125},{"timestamp":1742416980000,"open":244.201,"high":244.202,"low":244.127,"close":244.131,"volume":0.989799976348877},{"timestamp":1742417040000,"open":244.139,"high":244.196,"low":244.139,"close":244.175,"volume":0.949400007724762},{"timestamp":1742417100000,"open":244.158,"high":244.235,"low":244.133,"close":244.158,"volume":2.787600040435791},{"timestamp":1742417160000,"open":244.153,"high":244.238,"low":244.148,"close":244.231,"volume":2.625999927520752},{"timestamp":1742417220000,"open":244.223,"high":244.405,"low":244.185,"close":244.396,"volume":3.0097999572753906},{"timestamp":1742417280000,"open":244.389,"high":244.389,"low":244.324,"close":244.382,"volume":1.1513999700546265},{"timestamp":1742417340000,"open":244.382,"high":244.382,"low":244.279,"close":244.346,"volume":2.853600025177002},{"timestamp":1742417400000,"open":244.347,"high":244.371,"low":244.29,"close":244.332,"volume":3.2320001125335693},{"timestamp":1742417460000,"open":244.327,"high":244.42,"low":244.327,"close":244.362,"volume":2.8684000968933105},{"timestamp":1742417520000,"open":244.352,"high":244.391,"low":244.308,"close":244.308,"volume":2.444200038909912},{"timestamp":1742417580000,"open":244.318,"high":244.336,"low":244.261,"close":244.268,"volume":2.767400026321411},{"timestamp":1742417640000,"open":244.225,"high":244.284,"low":244.21,"close":244.254,"volume":2.908799886703491},{"timestamp":1742417700000,"open":244.254,"high":244.313,"low":244.217,"close":244.292,"volume":3.2172000408172607},{"timestamp":1742417760000,"open":244.292,"high":244.356,"low":244.275,"close":244.334,"volume":1.5149999856948853},{"timestamp":1742417820000,"open":244.327,"high":244.33,"low":244.199,"close":244.25,"volume":3.9793999195098877},{"timestamp":1742417880000,"open":244.242,"high":244.242,"low":244.185,"close":244.188,"volume":3.4532999992370605},{"timestamp":1742417940000,"open":244.195,"high":244.265,"low":243.59,"close":243.602,"volume":0.9285500049591064},{"timestamp":1742421600000,"open":244.505,"high":244.505,"low":244.505,"close":244.505,"volume":0.004050000105053186},{"timestamp":1742421660000,"open":244.433,"high":244.433,"low":244.433,"close":244.433,"volume":0.004050000105053186},{"timestamp":1742421780000,"open":244.458,"high":244.458,"low":244.458,"close":244.458,"volume":0.004050000105053186},{"timestamp":1742421840000,"open":244.458,"high":244.494,"low":244.348,"close":244.493,"volume":0.20909999310970306},{"timestamp":1742421900000,"open":244.457,"high":244.459,"low":242.427,"close":244.43,"volume":0.1551000028848648},{"timestamp":1742421960000,"open":244.335,"high":244.457,"low":244.298,"close":244.45,"volume":0.5511000156402588},{"timestamp":1742422020000,"open":244.443,"high":244.567,"low":244.415,"close":244.545,"volume":0.5857999920845032},{"timestamp":1742422080000,"open":244.538,"high":244.61,"low":244.525,"close":244.61,"volume":0.6184999942779541},{"timestamp":1742422140000,"open":244.617,"high":244.643,"low":244.563,"close":244.563,"volume":0.4018000066280365},{"timestamp":1742422200000,"open":244.563,"high":244.566,"low":244.424,"close":244.529,"volume":0.4032999873161316},{"timestamp":1742422260000,"open":244.529,"high":244.531,"low":244.529,"close":244.531,"volume":0.09989999979734421},{"timestamp":1742422320000,"open":244.531,"high":244.551,"low":244.495,"close":244.543,"volume":0.18880000710487366},{"timestamp":1742422380000,"open":244.558,"high":244.572,"low":244.465,"close":244.535,"volume":0.20360000431537628},{"timestamp":1742422440000,"open":244.515,"high":244.536,"low":244.45,"close":244.536,"volume":0.19949999451637268},{"timestamp":1742422500000,"open":244.536,"high":244.644,"low":244.502,"close":244.502,"volume":0.32249999046325684},{"timestamp":1742422560000,"open":244.502,"high":244.538,"low":244.468,"close":244.468,"volume":0.33180001378059387},{"timestamp":1742422620000,"open":244.467,"high":244.504,"low":244.444,"close":244.465,"volume":0.34540000557899475},{"timestamp":1742422680000,"open":244.502,"high":244.504,"low":244.464,"close":244.502,"volume":0.3617999851703644},{"timestamp":1742422740000,"open":244.538,"high":244.59,"low":244.502,"close":244.576,"volume":0.5030999779701233},{"timestamp":1742422800000,"open":244.576,"high":244.576,"low":244.568,"close":244.575,"volume":0.06750000268220901},{"timestamp":1742422860000,"open":244.575,"high":244.575,"low":244.501,"close":244.539,"volume":0.11879999935626984},{"timestamp":1742422920000,"open":244.539,"high":244.575,"low":244.47,"close":244.47,"volume":0.13359999656677246},{"timestamp":1742422980000,"open":244.434,"high":244.47,"low":244.433,"close":244.47,"volume":0.10119999945163727},{"timestamp":1742423040000,"open":244.434,"high":244.506,"low":244.434,"close":244.505,"volume":0.10920000076293945},{"timestamp":1742423100000,"open":244.505,"high":244.566,"low":244.505,"close":244.542,"volume":0.07419999688863754},{"timestamp":1742423160000,"open":244.614,"high":244.686,"low":244.614,"close":244.65,"volume":0.04859999939799309},{"timestamp":1742423220000,"open":244.679,"high":244.722,"low":244.649,"close":244.722,"volume":0.10249999910593033},{"timestamp":1742423280000,"open":244.72,"high":244.866,"low":244.656,"close":244.663,"volume":0.2531999945640564},{"timestamp":1742423340000,"open":244.662,"high":244.676,"low":244.607,"close":244.607,"volume":0.10639999806880951},{"timestamp":1742423400000,"open":244.607,"high":244.656,"low":244.474,"close":244.503,"volume":0.16840000450611115},{"timestamp":1742423460000,"open":244.539,"high":244.567,"low":244.517,"close":244.567,"volume":0.07689999788999557},{"timestamp":1742423520000,"open":244.531,"high":244.567,"low":244.468,"close":244.531,"volume":0.12549999356269836},{"timestamp":1742423580000,"open":244.567,"high":244.568,"low":244.54,"close":244.54,"volume":0.03779999911785126},{"timestamp":1742423640000,"open":244.545,"high":244.545,"low":244.545,"close":244.545,"volume":0.01080000028014183},{"timestamp":1742423700000,"open":244.545,"high":244.545,"low":244.538,"close":244.545,"volume":0.03099999949336052},{"timestamp":1742423760000,"open":244.545,"high":244.683,"low":244.544,"close":244.683,"volume":0.4950999915599823},{"timestamp":1742423820000,"open":244.69,"high":244.694,"low":244.644,"close":244.68,"volume":0.4000999927520752},{"timestamp":1742423880000,"open":244.654,"high":244.669,"low":244.604,"close":244.604,"volume":0.14139999449253082},{"timestamp":1742423940000,"open":244.633,"high":244.633,"low":244.574,"close":244.582,"volume":0.22220000624656677},{"timestamp":1742424000000,"open":244.611,"high":244.63,"low":244.593,"close":244.593,"volume":0.1817999929189682},{"timestamp":1742424060000,"open":244.632,"high":244.639,"low":244.624,"close":244.639,"volume":0.20200000703334808},{"timestamp":1742424120000,"open":244.604,"high":244.661,"low":244.567,"close":244.596,"volume":0.323199987411499},{"timestamp":1742424180000,"open":244.538,"high":244.538,"low":244.538,"close":244.538,"volume":0.060600001364946365},{"timestamp":1742424240000,"open":244.481,"high":244.481,"low":244.459,"close":244.459,"volume":0.08079999685287476},{"timestamp":1742424300000,"open":244.437,"high":244.528,"low":244.437,"close":244.492,"volume":0.20200000703334808},{"timestamp":1742424360000,"open":244.524,"high":244.531,"low":244.487,"close":244.494,"volume":0.22220000624656677},{"timestamp":1742424420000,"open":244.48,"high":244.494,"low":244.429,"close":244.429,"volume":0.1615999937057495},{"timestamp":1742424480000,"open":244.437,"high":244.444,"low":244.437,"close":244.437,"volume":0.060600001364946365},{"timestamp":1742424540000,"open":244.444,"high":244.53,"low":244.443,"close":244.528,"volume":0.26260000467300415},{"timestamp":1742424600000,"open":244.531,"high":244.571,"low":244.512,"close":244.527,"volume":0.3434000015258789},{"timestamp":1742424660000,"open":244.563,"high":244.574,"low":244.536,"close":244.551,"volume":0.3474999964237213},{"timestamp":1742424720000,"open":244.559,"high":244.588,"low":244.552,"close":244.588,"volume":0.22220000624656677},{"timestamp":1742424780000,"open":244.574,"high":244.602,"low":244.54,"close":244.54,"volume":0.40400001406669617},{"timestamp":1742424840000,"open":244.541,"high":244.57,"low":244.54,"close":244.57,"volume":0.060600001364946365},{"timestamp":1742424900000,"open":244.598,"high":244.629,"low":244.569,"close":244.624,"volume":0.10100000351667404},{"timestamp":1742424960000,"open":244.617,"high":244.624,"low":244.546,"close":244.568,"volume":0.1615999937057495},{"timestamp":1742425020000,"open":244.554,"high":244.612,"low":244.539,"close":244.597,"volume":0.38920000195503235},{"timestamp":1742425080000,"open":244.575,"high":244.63,"low":244.539,"close":244.6,"volume":0.08910000324249268},{"timestamp":1742425140000,"open":244.592,"high":244.592,"low":244.552,"close":244.557,"volume":0.09449999779462814},{"timestamp":1742425200000,"open":244.556,"high":244.556,"low":244.411,"close":244.463,"volume":0.13500000536441803},{"timestamp":1742425260000,"open":244.463,"high":244.485,"low":244.449,"close":244.455,"volume":0.08370000123977661},{"timestamp":1742425320000,"open":244.456,"high":244.463,"low":244.413,"close":244.413,"volume":0.06750000268220901},{"timestamp":1742425380000,"open":244.42,"high":244.434,"low":244.383,"close":244.411,"volume":0.045899998396635056},{"timestamp":1742425440000,"open":244.427,"high":244.427,"low":244.34,"close":244.385,"volume":0.09449999779462814},{"timestamp":1742425500000,"open":244.356,"high":244.385,"low":244.269,"close":244.269,"volume":0.07829999923706055},{"timestamp":1742425560000,"open":244.255,"high":244.329,"low":244.255,"close":244.328,"volume":0.16740000247955322},{"timestamp":1742425620000,"open":244.35,"high":244.363,"low":244.325,"close":244.334,"volume":0.05939999967813492},{"timestamp":1742425680000,"open":244.33,"high":244.386,"low":244.33,"close":244.386,"volume":0.05400000140070915},{"timestamp":1742425740000,"open":244.357,"high":244.392,"low":244.351,"close":244.392,"volume":0.05400000140070915},{"timestamp":1742425800000,"open":244.392,"high":244.431,"low":244.39,"close":244.429,"volume":0.2734000086784363},{"timestamp":1742425860000,"open":244.429,"high":244.466,"low":244.416,"close":244.43,"volume":0.40400001406669617},{"timestamp":1742425920000,"open":244.424,"high":244.431,"low":244.416,"close":244.431,"volume":0.12120000272989273},{"timestamp":1742425980000,"open":244.416,"high":244.431,"low":244.416,"close":244.431,"volume":0.08079999685287476},{"timestamp":1742426040000,"open":244.438,"high":244.438,"low":244.394,"close":244.429,"volume":0.26260000467300415},{"timestamp":1742426100000,"open":244.43,"high":244.437,"low":244.428,"close":244.436,"volume":0.7070000171661377},{"timestamp":1742426160000,"open":244.414,"high":244.438,"low":244.414,"close":244.416,"volume":0.1615999937057495},{"timestamp":1742426220000,"open":244.386,"high":244.459,"low":244.386,"close":244.459,"volume":0.14139999449253082},{"timestamp":1742426280000,"open":244.452,"high":244.515,"low":244.452,"close":244.515,"volume":0.28279998898506165},{"timestamp":1742426340000,"open":244.522,"high":244.607,"low":244.522,"close":244.607,"volume":0.28279998898506165},{"timestamp":1742426400000,"open":244.621,"high":244.623,"low":244.565,"close":244.609,"volume":0.2329999953508377},{"timestamp":1742426460000,"open":244.609,"high":244.609,"low":244.508,"close":244.508,"volume":0.12120000272989273},{"timestamp":1742426520000,"open":244.523,"high":244.603,"low":244.506,"close":244.595,"volume":0.6342999935150146},{"timestamp":1742426580000,"open":244.602,"high":244.646,"low":244.547,"close":244.643,"volume":1.1513999700546265},{"timestamp":1742426640000,"open":244.641,"high":244.677,"low":244.626,"close":244.677,"volume":0.24240000545978546},{"timestamp":1742426700000,"open":244.675,"high":244.702,"low":244.675,"close":244.681,"volume":0.9696000218391418},{"timestamp":1742426760000,"open":244.738,"high":244.784,"low":244.725,"close":244.739,"volume":1.312999963760376},{"timestamp":1742426820000,"open":244.738,"high":244.75,"low":244.696,"close":244.729,"volume":0.44440001249313354},{"timestamp":1742426880000,"open":244.715,"high":244.737,"low":244.71,"close":244.725,"volume":0.7312999963760376},{"timestamp":1742426940000,"open":244.725,"high":244.77,"low":244.725,"close":244.744,"volume":0.5655999779701233},{"timestamp":1742427000000,"open":244.745,"high":244.779,"low":244.738,"close":244.738,"volume":1.3938000202178955},{"timestamp":1742427060000,"open":244.739,"high":244.789,"low":244.732,"close":244.74,"volume":1.898800015449524},{"timestamp":1742427120000,"open":244.741,"high":244.765,"low":244.733,"close":244.733,"volume":1.579699993133545},{"timestamp":1742427180000,"open":244.674,"high":244.797,"low":244.674,"close":244.789,"volume":0.8888000249862671},{"timestamp":1742427240000,"open":244.79,"high":244.797,"low":244.696,"close":244.76,"volume":1.312999963760376},{"timestamp":1742427300000,"open":244.761,"high":244.762,"low":244.76,"close":244.761,"volume":0.646399974822998},{"timestamp":1742427360000,"open":244.757,"high":244.769,"low":244.686,"close":244.71,"volume":1.6469999551773071},{"timestamp":1742427420000,"open":244.725,"high":244.767,"low":244.717,"close":244.735,"volume":0.5049999952316284},{"timestamp":1742427480000,"open":244.713,"high":244.767,"low":244.7,"close":244.767,"volume":1.3978999853134155},{"timestamp":1742427540000,"open":244.767,"high":244.811,"low":244.755,"close":244.784,"volume":1.9313000440597534},{"timestamp":1742427600000,"open":244.784,"high":244.797,"low":244.722,"close":244.763,"volume":0.9254000186920166},{"timestamp":1742427660000,"open":244.778,"high":244.839,"low":244.778,"close":244.838,"volume":0.6665999889373779},{"timestamp":1742427720000,"open":244.838,"high":244.865,"low":244.829,"close":244.845,"volume":0.9291999936103821},{"timestamp":1742427780000,"open":244.817,"high":244.861,"low":244.817,"close":244.851,"volume":1.9392000436782837},{"timestamp":1742427840000,"open":244.852,"high":244.876,"low":244.824,"close":244.847,"volume":1.555400013923645},{"timestamp":1742427900000,"open":244.839,"high":244.861,"low":244.818,"close":244.828,"volume":1.4342000484466553},{"timestamp":1742427960000,"open":244.843,"high":244.843,"low":244.784,"close":244.8,"volume":1.240399956703186},{"timestamp":1742428020000,"open":244.8,"high":244.838,"low":244.775,"close":244.835,"volume":1.6967999935150146},{"timestamp":1742428080000,"open":244.836,"high":244.887,"low":244.814,"close":244.885,"volume":1.9190000295639038},{"timestamp":1742428140000,"open":244.884,"high":244.902,"low":244.88,"close":244.881,"volume":1.4342000484466553},{"timestamp":1742428200000,"open":244.88,"high":244.887,"low":244.837,"close":244.846,"volume":1.0706000328063965},{"timestamp":1742428260000,"open":244.847,"high":244.851,"low":244.785,"close":244.85,"volume":1.4947999715805054},{"timestamp":1742428320000,"open":244.851,"high":244.952,"low":244.85,"close":244.917,"volume":1.0706000328063965},{"timestamp":1742428380000,"open":244.931,"high":244.931,"low":244.88,"close":244.882,"volume":0.8120999932289124},{"timestamp":1742428440000,"open":244.882,"high":244.932,"low":244.86,"close":244.895,"volume":0.9750000238418579},{"timestamp":1742428500000,"open":244.896,"high":244.918,"low":244.866,"close":244.912,"volume":1.1513999700546265},{"timestamp":1742428560000,"open":244.911,"high":244.959,"low":244.883,"close":244.957,"volume":0.7878000140190125},{"timestamp":1742428620000,"open":244.955,"high":245.037,"low":244.95,"close":245.03,"volume":0.7070000171661377},{"timestamp":1742428680000,"open":245.023,"high":245.041,"low":244.984,"close":245.004,"volume":0.9143999814987183},{"timestamp":1742428740000,"open":245.01,"high":245.025,"low":245,"close":245.004,"volume":0.5857999920845032}]