[{"timestamp":1742342400000,"open":231.437,"high":231.512,"low":231.396,"close":231.5,"volume":0.413100004196167},{"timestamp":1742342460000,"open":231.5,"high":231.514,"low":231.426,"close":231.426,"volume":0.26460000872612},{"timestamp":1742342520000,"open":231.429,"high":231.487,"low":231.425,"close":231.483,"volume":0.35910001397132874},{"timestamp":1742342580000,"open":231.483,"high":231.493,"low":231.456,"close":231.463,"volume":0.1565999984741211},{"timestamp":1742342640000,"open":231.466,"high":231.512,"low":231.425,"close":231.488,"volume":0.2160000056028366},{"timestamp":1742342700000,"open":231.484,"high":231.496,"low":231.456,"close":231.487,"volume":0.299699991941452},{"timestamp":1742342760000,"open":231.514,"high":231.559,"low":231.492,"close":231.532,"volume":0.35910001397132874},{"timestamp":1742342820000,"open":231.534,"high":231.543,"low":231.477,"close":231.477,"volume":0.2847999930381775},{"timestamp":1742342880000,"open":231.484,"high":231.508,"low":231.45,"close":231.486,"volume":0.37119999527931213},{"timestamp":1742342940000,"open":231.486,"high":231.507,"low":231.432,"close":231.483,"volume":0.41839998960494995},{"timestamp":1742343000000,"open":231.49,"high":231.501,"low":231.439,"close":231.487,"volume":0.5236999988555908},{"timestamp":1742343060000,"open":231.473,"high":231.504,"low":231.47,"close":231.497,"volume":0.590499997138977},{"timestamp":1742343120000,"open":231.497,"high":231.515,"low":231.477,"close":231.51,"volume":0.5814999938011169},{"timestamp":1742343180000,"open":231.51,"high":231.511,"low":231.449,"close":231.473,"volume":0.296999990940094},{"timestamp":1742343240000,"open":231.48,"high":231.487,"low":231.399,"close":231.399,"volume":0.4169999957084656},{"timestamp":1742343300000,"open":231.403,"high":231.405,"low":231.324,"close":231.381,"volume":0.5447999835014343},{"timestamp":1742343360000,"open":231.381,"high":231.387,"low":231.342,"close":231.376,"volume":0.7915999889373779},{"timestamp":1742343420000,"open":231.369,"high":231.376,"low":231.306,"close":231.311,"volume":0.7174999713897705},{"timestamp":1742343480000,"open":231.31,"high":231.351,"low":231.309,"close":231.324,"volume":0.9036999940872192},{"timestamp":1742343540000,"open":231.326,"high":231.341,"low":231.25,"close":231.308,"volume":1.4616999626159668},{"timestamp":1742343600000,"open":231.308,"high":231.315,"low":231.245,"close":231.27,"volume":0.6044999957084656},{"timestamp":1742343660000,"open":231.273,"high":231.31,"low":231.268,"close":231.271,"volume":0.5852000117301941},{"timestamp":1742343720000,"open":231.271,"high":231.29,"low":231.226,"close":231.29,"volume":0.9930999875068665},{"timestamp":1742343780000,"open":231.288,"high":231.323,"low":231.239,"close":231.267,"volume":1.1196999549865723},{"timestamp":1742343840000,"open":231.28,"high":231.28,"low":231.247,"close":231.268,"volume":0.2671000063419342},{"timestamp":1742343900000,"open":231.267,"high":231.372,"low":231.267,"close":231.372,"volume":0.6406000256538391},{"timestamp":1742343960000,"open":231.371,"high":231.388,"low":231.371,"close":231.374,"volume":0.31450000405311584},{"timestamp":1742344020000,"open":231.375,"high":231.459,"low":231.347,"close":231.432,"volume":0.911899983882904},{"timestamp":1742344080000,"open":231.432,"high":231.509,"low":231.432,"close":231.466,"volume":1.0045000314712524},{"timestamp":1742344140000,"open":231.473,"high":231.494,"low":231.407,"close":231.412,"volume":1.1964000463485718},{"timestamp":1742344200000,"open":231.432,"high":231.462,"low":231.424,"close":231.431,"volume":1.1122000217437744},{"timestamp":1742344260000,"open":231.432,"high":231.443,"low":231.388,"close":231.414,"volume":0.6123999953269958},{"timestamp":1742344320000,"open":231.402,"high":231.413,"low":231.352,"close":231.385,"volume":0.35370001196861267},{"timestamp":1742344380000,"open":231.399,"high":231.399,"low":231.336,"close":231.364,"volume":0.1565999984741211},{"timestamp":1742344440000,"open":231.364,"high":231.428,"low":231.344,"close":231.387,"volume":0.2402999997138977},{"timestamp":1742344500000,"open":231.384,"high":231.441,"low":231.384,"close":231.425,"volume":0.5181999802589417},{"timestamp":1742344560000,"open":231.424,"high":231.538,"low":231.424,"close":231.538,"volume":0.24160000681877136},{"timestamp":1742344620000,"open":231.545,"high":231.551,"low":231.489,"close":231.489,"volume":0.3725999891757965},{"timestamp":1742344680000,"open":231.492,"high":231.511,"low":231.457,"close":231.488,"volume":0.42660000920295715},{"timestamp":1742344740000,"open":231.485,"high":231.53,"low":231.462,"close":231.512,"volume":0.2808000147342682},{"timestamp":1742344800000,"open":231.52,"high":231.577,"low":231.52,"close":231.577,"volume":0.17820000648498535},{"timestamp":1742344860000,"open":231.579,"high":231.619,"low":231.574,"close":231.59,"volume":0.1889999955892563},{"timestamp":1742344920000,"open":231.619,"high":231.621,"low":231.587,"close":231.593,"volume":0.07829999923706055},{"timestamp":1742344980000,"open":231.603,"high":231.614,"low":231.532,"close":231.595,"volume":0.26460000872612},{"timestamp":1742345040000,"open":231.592,"high":231.65,"low":231.583,"close":231.62,"volume":0.2484000027179718},{"timestamp":1742345100000,"open":231.62,"high":231.684,"low":231.613,"close":231.663,"volume":0.21060000360012054},{"timestamp":1742345160000,"open":231.643,"high":231.65,"low":231.578,"close":231.61,"volume":0.3294000029563904},{"timestamp":1742345220000,"open":231.61,"high":231.619,"low":231.595,"close":231.6,"volume":0.2808000147342682},{"timestamp":1742345280000,"open":231.599,"high":231.616,"low":231.54,"close":231.554,"volume":0.2793999910354614},{"timestamp":1742345340000,"open":231.555,"high":231.6,"low":231.544,"close":231.567,"volume":0.45820000767707825},{"timestamp":1742345400000,"open":231.567,"high":231.602,"low":231.566,"close":231.575,"volume":0.37450000643730164},{"timestamp":1742345460000,"open":231.575,"high":231.613,"low":231.561,"close":231.604,"volume":0.7937999963760376},{"timestamp":1742345520000,"open":231.604,"high":231.676,"low":231.562,"close":231.57,"volume":0.7218999862670898},{"timestamp":1742345580000,"open":231.572,"high":231.588,"low":231.539,"close":231.582,"volume":0.7738000154495239},{"timestamp":1742345640000,"open":231.582,"high":231.591,"low":231.536,"close":231.544,"volume":0.9524999856948853},{"timestamp":1742345700000,"open":231.541,"high":231.568,"low":231.511,"close":231.555,"volume":0.6437000036239624},{"timestamp":1742345760000,"open":231.555,"high":231.635,"low":231.549,"close":231.6,"volume":0.7404000163078308},{"timestamp":1742345820000,"open":231.6,"high":231.634,"low":231.572,"close":231.586,"volume":0.4641999900341034},{"timestamp":1742345880000,"open":231.593,"high":231.613,"low":231.583,"close":231.613,"volume":0.16740000247955322},{"timestamp":1742345940000,"open":231.558,"high":231.567,"low":231.529,"close":231.565,"volume":0.5723000168800354},{"timestamp":1742346000000,"open":231.524,"high":231.647,"low":231.434,"close":231.633,"volume":3.4230000972747803},{"timestamp":1742346060000,"open":231.633,"high":231.646,"low":231.509,"close":231.554,"volume":1.1992000341415405},{"timestamp":1742346120000,"open":231.554,"high":231.554,"low":231.454,"close":231.485,"volume":0.42100000381469727},{"timestamp":1742346180000,"open":231.484,"high":231.512,"low":231.415,"close":231.415,"volume":0.8791000247001648},{"timestamp":1742346240000,"open":231.402,"high":231.416,"low":231.34,"close":231.363,"volume":0.42890000343322754},{"timestamp":1742346300000,"open":231.397,"high":231.405,"low":231.328,"close":231.398,"volume":0.5947999954223633},{"timestamp":1742346360000,"open":231.398,"high":231.496,"low":231.354,"close":231.435,"volume":0.5788999795913696},{"timestamp":1742346420000,"open":231.428,"high":231.455,"low":231.391,"close":231.427,"volume":0.36579999327659607},{"timestamp":1742346480000,"open":231.427,"high":231.496,"low":231.417,"close":231.458,"volume":0.46160000562667847},{"timestamp":1742346540000,"open":231.457,"high":231.552,"low":231.43,"close":231.52,"volume":0.6437000036239624},{"timestamp":1742346600000,"open":231.521,"high":231.593,"low":231.521,"close":231.593,"volume":0.487199991941452},{"timestamp":1742346660000,"open":231.593,"high":231.593,"low":231.499,"close":231.5,"volume":0.39399999380111694},{"timestamp":1742346720000,"open":231.5,"high":231.521,"low":231.386,"close":231.421,"volume":0.5062000155448914},{"timestamp":1742346780000,"open":231.424,"high":231.455,"low":231.396,"close":231.416,"volume":0.5006999969482422},{"timestamp":1742346840000,"open":231.416,"high":231.48,"low":231.412,"close":231.456,"volume":0.4860000014305115},{"timestamp":1742346900000,"open":231.457,"high":231.491,"low":231.438,"close":231.445,"volume":0.47769999504089355},{"timestamp":1742346960000,"open":231.479,"high":231.481,"low":231.405,"close":231.418,"volume":0.448199987411499},{"timestamp":1742347020000,"open":231.418,"high":231.438,"low":231.387,"close":231.403,"volume":0.3091000020503998},{"timestamp":1742347080000,"open":231.43,"high":231.43,"low":231.298,"close":231.337,"volume":1.0217000246047974},{"timestamp":1742347140000,"open":231.365,"high":231.372,"low":231.282,"close":231.328,"volume":0.8125},{"timestamp":1742347200000,"open":231.327,"high":231.363,"low":231.327,"close":231.358,"volume":0.23350000381469727},{"timestamp":1742347260000,"open":231.358,"high":231.389,"low":231.312,"close":231.378,"volume":0.5950999855995178},{"timestamp":1742347320000,"open":231.378,"high":231.453,"low":231.357,"close":231.436,"volume":1.5160000324249268},{"timestamp":1742347380000,"open":231.435,"high":231.461,"low":231.363,"close":231.435,"volume":1.3295999765396118},{"timestamp":1742347440000,"open":231.435,"high":231.442,"low":231.363,"close":231.363,"volume":0.3709999918937683},{"timestamp":1742347500000,"open":231.397,"high":231.46,"low":231.357,"close":231.452,"volume":0.22139999270439148},{"timestamp":1742347560000,"open":231.452,"high":231.486,"low":231.349,"close":231.349,"volume":0.21060000360012054},{"timestamp":1742347620000,"open":231.349,"high":231.441,"low":231.315,"close":231.421,"volume":0.4562999904155731},{"timestamp":1742347680000,"open":231.408,"high":231.511,"low":231.374,"close":231.47,"volume":1.1550999879837036},{"timestamp":1742347740000,"open":231.47,"high":231.47,"low":231.411,"close":231.438,"volume":1.4113999605178833},{"timestamp":1742347800000,"open":231.418,"high":231.438,"low":231.324,"close":231.354,"volume":2.20740008354187},{"timestamp":1742347860000,"open":231.356,"high":231.362,"low":231.268,"close":231.275,"volume":1.892300009727478},{"timestamp":1742347920000,"open":231.275,"high":231.289,"low":231.19,"close":231.289,"volume":0.9857000112533569},{"timestamp":1742347980000,"open":231.288,"high":231.325,"low":231.22,"close":231.304,"volume":0.6126999855041504},{"timestamp":1742348040000,"open":231.303,"high":231.327,"low":231.254,"close":231.293,"volume":0.5884000062942505},{"timestamp":1742348100000,"open":231.293,"high":231.432,"low":231.258,"close":231.371,"volume":0.6276999711990356},{"timestamp":1742348160000,"open":231.365,"high":231.424,"low":231.358,"close":231.423,"volume":0.5169000029563904},{"timestamp":1742348220000,"open":231.423,"high":231.437,"low":231.33,"close":231.361,"volume":0.5504000186920166},{"timestamp":1742348280000,"open":231.361,"high":231.379,"low":231.32,"close":231.372,"volume":0.4332999885082245},{"timestamp":1742348340000,"open":231.377,"high":231.399,"low":231.331,"close":231.344,"volume":0.46700000762939453},{"timestamp":1742348400000,"open":231.33,"high":231.364,"low":231.19,"close":231.214,"volume":0.8953999876976013},{"timestamp":1742348460000,"open":231.221,"high":231.232,"low":231.169,"close":231.169,"volume":0.8166000247001648},{"timestamp":1742348520000,"open":231.188,"high":231.189,"low":231.093,"close":231.12,"volume":1.0857000350952148},{"timestamp":1742348580000,"open":231.12,"high":231.157,"low":231.052,"close":231.059,"volume":1.080899953842163},{"timestamp":1742348640000,"open":231.059,"high":231.161,"low":231.059,"close":231.146,"volume":0.9438999891281128},{"timestamp":1742348700000,"open":231.146,"high":231.202,"low":231.112,"close":231.163,"volume":1.4642000198364258},{"timestamp":1742348760000,"open":231.136,"high":231.157,"low":231.102,"close":231.148,"volume":1.075700044631958},{"timestamp":1742348820000,"open":231.127,"high":231.258,"low":231.127,"close":231.201,"volume":0.7534999847412109},{"timestamp":1742348880000,"open":231.205,"high":231.242,"low":231.158,"close":231.178,"volume":1.5378999710083008},{"timestamp":1742348940000,"open":231.171,"high":231.197,"low":231.132,"close":231.144,"volume":1.284999966621399},{"timestamp":1742349000000,"open":231.141,"high":231.151,"low":231.092,"close":231.127,"volume":0.9151999950408936},{"timestamp":1742349060000,"open":231.127,"high":231.127,"low":231.035,"close":231.036,"volume":2.3348000049591064},{"timestamp":1742349120000,"open":231.036,"high":231.086,"low":230.984,"close":230.998,"volume":2.0346999168395996},{"timestamp":1742349180000,"open":230.998,"high":231.068,"low":230.96,"close":230.988,"volume":0.8810999989509583},{"timestamp":1742349240000,"open":230.987,"high":230.987,"low":230.91,"close":230.943,"volume":1.5068000555038452},{"timestamp":1742349300000,"open":230.943,"high":230.945,"low":230.893,"close":230.915,"volume":1.0182000398635864},{"timestamp":1742349360000,"open":230.915,"high":230.988,"low":230.915,"close":230.978,"volume":0.6883999705314636},{"timestamp":1742349420000,"open":230.978,"high":231.117,"low":230.956,"close":231.109,"volume":0.9979000091552734},{"timestamp":1742349480000,"open":231.103,"high":231.167,"low":231.103,"close":231.167,"volume":1.3664000034332275},{"timestamp":1742349540000,"open":231.167,"high":231.227,"low":231.153,"close":231.177,"volume":1.6220999956130981},{"timestamp":1742349600000,"open":231.175,"high":231.226,"low":231.138,"close":231.219,"volume":0.7502999901771545},{"timestamp":1742349660000,"open":231.195,"high":231.289,"low":231.175,"close":231.289,"volume":0.47380000352859497},{"timestamp":1742349720000,"open":231.272,"high":231.325,"low":231.267,"close":231.325,"volume":0.413100004196167},{"timestamp":1742349780000,"open":231.325,"high":231.325,"low":231.236,"close":231.253,"volume":0.39419999718666077},{"timestamp":1742349840000,"open":231.253,"high":231.342,"low":231.234,"close":231.304,"volume":0.35910001397132874},{"timestamp":1742349900000,"open":231.339,"high":231.378,"low":231.312,"close":231.352,"volume":0.5062000155448914},{"timestamp":1742349960000,"open":231.352,"high":231.448,"low":231.352,"close":231.386,"volume":0.599399983882904},{"timestamp":1742350020000,"open":231.386,"high":231.386,"low":231.294,"close":231.343,"volume":0.4374000132083893},{"timestamp":1742350080000,"open":231.316,"high":231.352,"low":231.299,"close":231.351,"volume":0.5777999758720398},{"timestamp":1742350140000,"open":231.318,"high":231.365,"low":231.305,"close":231.346,"volume":0.5480999946594238},{"timestamp":1742350200000,"open":231.339,"high":231.471,"low":231.328,"close":231.396,"volume":0.40230000019073486},{"timestamp":1742350260000,"open":231.403,"high":231.502,"low":231.395,"close":231.467,"volume":0.415800005197525},{"timestamp":1742350320000,"open":231.455,"high":231.537,"low":231.442,"close":231.452,"volume":0.3118000030517578},{"timestamp":1742350380000,"open":231.452,"high":231.453,"low":231.367,"close":231.382,"volume":0.27000001072883606},{"timestamp":1742350440000,"open":231.382,"high":231.391,"low":231.291,"close":231.323,"volume":0.4562999904155731},{"timestamp":1742350500000,"open":231.357,"high":231.382,"low":231.299,"close":231.339,"volume":0.3294000029563904},{"timestamp":1742350560000,"open":231.373,"high":231.373,"low":231.305,"close":231.365,"volume":0.31450000405311584},{"timestamp":1742350620000,"open":231.353,"high":231.369,"low":231.333,"close":231.334,"volume":0.2754000127315521},{"timestamp":1742350680000,"open":231.334,"high":231.368,"low":231.32,"close":231.355,"volume":0.21729999780654907},{"timestamp":1742350740000,"open":231.355,"high":231.36,"low":231.305,"close":231.326,"volume":0.24160000681877136},{"timestamp":1742350800000,"open":231.326,"high":231.328,"low":231.285,"close":231.285,"volume":0.19979999959468842},{"timestamp":1742350860000,"open":231.282,"high":231.285,"low":231.195,"close":231.228,"volume":0.4413999915122986},{"timestamp":1742350920000,"open":231.229,"high":231.236,"low":231.195,"close":231.205,"volume":0.2240999937057495},{"timestamp":1742350980000,"open":231.206,"high":231.228,"low":231.14,"close":231.174,"volume":0.23759999871253967},{"timestamp":1742351040000,"open":231.174,"high":231.185,"low":231.147,"close":231.168,"volume":0.1565999984741211},{"timestamp":1742351100000,"open":231.147,"high":231.251,"low":231.127,"close":231.245,"volume":0.595300018787384},{"timestamp":1742351160000,"open":231.244,"high":231.25,"low":231.125,"close":231.159,"volume":0.20649999380111694},{"timestamp":1742351220000,"open":231.159,"high":231.196,"low":231.141,"close":231.19,"volume":0.32670000195503235},{"timestamp":1742351280000,"open":231.183,"high":231.257,"low":231.177,"close":231.241,"volume":0.2754000127315521},{"timestamp":1742351340000,"open":231.24,"high":231.25,"low":231.206,"close":231.206,"volume":0.2484000027179718},{"timestamp":1742351400000,"open":231.213,"high":231.302,"low":231.136,"close":231.302,"volume":0.6722999811172485},{"timestamp":1742351460000,"open":231.282,"high":231.36,"low":231.257,"close":231.36,"volume":0.49950000643730164},{"timestamp":1742351520000,"open":231.374,"high":231.549,"low":231.334,"close":231.504,"volume":0.3617999851703644},{"timestamp":1742351580000,"open":231.545,"high":231.587,"low":231.476,"close":231.546,"volume":0.2808000147342682},{"timestamp":1742351640000,"open":231.553,"high":231.553,"low":231.396,"close":231.434,"volume":0.4374000132083893},{"timestamp":1742351700000,"open":231.441,"high":231.441,"low":231.324,"close":231.342,"volume":0.38600000739097595},{"timestamp":1742351760000,"open":231.34,"high":231.495,"low":231.333,"close":231.491,"volume":0.38199999928474426},{"timestamp":1742351820000,"open":231.491,"high":231.545,"low":231.49,"close":231.539,"volume":0.5516999959945679},{"timestamp":1742351880000,"open":231.526,"high":231.605,"low":231.526,"close":231.598,"volume":0.910099983215332},{"timestamp":1742351940000,"open":231.598,"high":231.678,"low":231.598,"close":231.624,"volume":0.4586000144481659},{"timestamp":1742352000000,"open":231.624,"high":231.685,"low":231.571,"close":231.633,"volume":0.4074999988079071},{"timestamp":1742352060000,"open":231.634,"high":231.759,"low":231.634,"close":231.7,"volume":0.3077999949455261},{"timestamp":1742352120000,"open":231.7,"high":231.805,"low":231.698,"close":231.802,"volume":0.8217999935150146},{"timestamp":1742352180000,"open":231.796,"high":231.819,"low":231.755,"close":231.798,"volume":0.9696000218391418},{"timestamp":1742352240000,"open":231.8,"high":231.988,"low":231.788,"close":231.942,"volume":1.0384000539779663},{"timestamp":1742352300000,"open":231.943,"high":231.984,"low":231.941,"close":231.97,"volume":0.9203000068664551},{"timestamp":1742352360000,"open":231.971,"high":232.044,"low":231.937,"close":231.945,"volume":1.6550999879837036},{"timestamp":1742352420000,"open":231.945,"high":232.036,"low":231.927,"close":232.036,"volume":1.1366000175476074},{"timestamp":1742352480000,"open":232.022,"high":232.134,"low":232.022,"close":232.073,"volume":1.6646000146865845},{"timestamp":1742352540000,"open":232.073,"high":232.087,"low":232.026,"close":232.04,"volume":1.0504000186920166},{"timestamp":1742352600000,"open":232.054,"high":232.054,"low":232.012,"close":232.026,"volume":1.312999963760376},{"timestamp":1742352660000,"open":232.024,"high":232.045,"low":231.935,"close":231.936,"volume":1.2726000547409058},{"timestamp":1742352720000,"open":231.95,"high":231.95,"low":231.902,"close":231.93,"volume":0.8740000128746033},{"timestamp":1742352780000,"open":231.93,"high":231.988,"low":231.915,"close":231.975,"volume":1.1513999700546265},{"timestamp":1742352840000,"open":231.972,"high":231.972,"low":231.889,"close":231.889,"volume":0.6060000061988831},{"timestamp":1742352900000,"open":231.889,"high":231.917,"low":231.856,"close":231.857,"volume":0.7271999716758728},{"timestamp":1742352960000,"open":231.891,"high":231.972,"low":231.884,"close":231.916,"volume":0.7878000140190125},{"timestamp":1742353020000,"open":231.916,"high":231.959,"low":231.908,"close":231.936,"volume":0.8686000108718872},{"timestamp":1742353080000,"open":231.936,"high":231.936,"low":231.846,"close":231.846,"volume":0.646399974822998},{"timestamp":1742353140000,"open":231.846,"high":231.908,"low":231.833,"close":231.9,"volume":0.9291999936103821},{"timestamp":1742353200000,"open":231.908,"high":231.989,"low":231.908,"close":231.966,"volume":1.232200026512146},{"timestamp":1742353260000,"open":231.959,"high":231.986,"low":231.893,"close":231.925,"volume":1.0302000045776367},{"timestamp":1742353320000,"open":231.922,"high":231.929,"low":231.816,"close":231.843,"volume":1.1109999418258667},{"timestamp":1742353380000,"open":231.843,"high":231.857,"low":231.793,"close":231.849,"volume":1.0504000186920166},{"timestamp":1742353440000,"open":231.849,"high":231.849,"low":231.71,"close":231.75,"volume":1.0908000469207764},{"timestamp":1742353500000,"open":231.73,"high":231.837,"low":231.73,"close":231.824,"volume":0.9143999814987183},{"timestamp":1742353560000,"open":231.81,"high":231.907,"low":231.767,"close":231.866,"volume":0.8888000249862671},{"timestamp":1742353620000,"open":231.887,"high":231.94,"low":231.871,"close":231.911,"volume":0.7473999857902527},{"timestamp":1742353680000,"open":231.914,"high":231.946,"low":231.908,"close":231.91,"volume":1.1917999982833862},{"timestamp":1742353740000,"open":231.903,"high":231.91,"low":231.842,"close":231.881,"volume":0.8483999967575073},{"timestamp":1742353800000,"open":231.902,"high":231.92,"low":231.879,"close":231.92,"volume":0.7271999716758728},{"timestamp":1742353860000,"open":231.913,"high":231.913,"low":231.852,"close":231.881,"volume":1.1311999559402466},{"timestamp":1742353920000,"open":231.881,"high":231.952,"low":231.865,"close":231.952,"volume":0.8686000108718872},{"timestamp":1742353980000,"open":231.966,"high":232.007,"low":231.898,"close":231.93,"volume":0.989799976348877},{"timestamp":1742354040000,"open":231.917,"high":231.938,"low":231.888,"close":231.911,"volume":1.0504000186920166},{"timestamp":1742354100000,"open":231.89,"high":231.893,"low":231.811,"close":231.852,"volume":0.6366000175476074},{"timestamp":1742354160000,"open":231.838,"high":231.867,"low":231.768,"close":231.782,"volume":0.621999979019165},{"timestamp":1742354220000,"open":231.796,"high":231.937,"low":231.795,"close":231.9,"volume":0.6897000074386597},{"timestamp":1742354280000,"open":231.902,"high":232.008,"low":231.887,"close":231.94,"volume":0.6650000214576721},{"timestamp":1742354340000,"open":231.94,"high":232.002,"low":231.935,"close":231.969,"volume":0.35370001196861267},{"timestamp":1742354400000,"open":231.969,"high":232.002,"low":231.903,"close":231.931,"volume":0.7437000274658203},{"timestamp":1742354460000,"open":231.924,"high":231.988,"low":231.882,"close":231.897,"volume":0.7475000023841858},{"timestamp":1742354520000,"open":231.883,"high":231.954,"low":231.882,"close":231.919,"volume":0.49390000104904175},{"timestamp":1742354580000,"open":231.917,"high":231.934,"low":231.879,"close":231.927,"volume":0.388700008392334},{"timestamp":1742354640000,"open":231.921,"high":231.955,"low":231.898,"close":231.925,"volume":0.4708999991416931},{"timestamp":1742354700000,"open":231.898,"high":231.926,"low":231.864,"close":231.874,"volume":0.6060000061988831},{"timestamp":1742354760000,"open":231.903,"high":231.903,"low":231.781,"close":231.822,"volume":0.758400022983551},{"timestamp":1742354820000,"open":231.849,"high":231.955,"low":231.822,"close":231.955,"volume":0.4562000036239624},{"timestamp":1742354880000,"open":231.929,"high":231.963,"low":231.876,"close":231.91,"volume":0.647599995136261},{"timestamp":1742354940000,"open":231.89,"high":231.89,"low":231.811,"close":231.833,"volume":1.0104000568389893},{"timestamp":1742355000000,"open":231.834,"high":231.834,"low":231.794,"close":231.801,"volume":0.6434999704360962},{"timestamp":1742355060000,"open":231.8,"high":231.855,"low":231.8,"close":231.84,"volume":0.6790000200271606},{"timestamp":1742355120000,"open":231.846,"high":231.885,"low":231.846,"close":231.868,"volume":0.3156999945640564},{"timestamp":1742355180000,"open":231.861,"high":231.926,"low":231.861,"close":231.878,"volume":0.4575999975204468},{"timestamp":1742355240000,"open":231.879,"high":231.896,"low":231.839,"close":231.861,"volume":0.37389999628067017},{"timestamp":1742355300000,"open":231.862,"high":231.896,"low":231.844,"close":231.874,"volume":0.3792000114917755},{"timestamp":1742355360000,"open":231.875,"high":231.935,"low":231.863,"close":231.901,"volume":0.6193000078201294},{"timestamp":1742355420000,"open":231.901,"high":231.915,"low":231.862,"close":231.911,"volume":0.4399000108242035},{"timestamp":1742355480000,"open":231.916,"high":231.916,"low":231.807,"close":231.841,"volume":0.2551000118255615},{"timestamp":1742355540000,"open":231.841,"high":231.865,"low":231.809,"close":231.855,"volume":0.45339998602867126},{"timestamp":1742355600000,"open":231.85,"high":231.859,"low":231.813,"close":231.844,"volume":0.5426999926567078},{"timestamp":1742355660000,"open":231.845,"high":231.884,"low":231.841,"close":231.863,"volume":0.22949999570846558},{"timestamp":1742355720000,"open":231.865,"high":231.926,"low":231.844,"close":231.913,"volume":0.2793000042438507},{"timestamp":1742355780000,"open":231.912,"high":231.954,"low":231.889,"close":231.897,"volume":0.3240000009536743},{"timestamp":1742355840000,"open":231.899,"high":231.947,"low":231.844,"close":231.872,"volume":0.29429998993873596},{"timestamp":1742355900000,"open":231.859,"high":231.947,"low":231.845,"close":231.912,"volume":0.4251999855041504},{"timestamp":1742355960000,"open":231.912,"high":232.031,"low":231.912,"close":231.991,"volume":0.3091000020503998},{"timestamp":1742356020000,"open":231.993,"high":232.025,"low":231.927,"close":231.997,"volume":0.3601999878883362},{"timestamp":1742356080000,"open":231.99,"high":232.032,"low":231.984,"close":232.003,"volume":0.5460000038146973},{"timestamp":1742356140000,"open":232.003,"high":232.005,"low":231.994,"close":232.004,"volume":0.75},{"timestamp":1742356200000,"open":231.976,"high":232.037,"low":231.963,"close":232.009,"volume":0.5785999894142151},{"timestamp":1742356260000,"open":232.037,"high":232.05,"low":232.002,"close":232.002,"volume":0.7293000221252441},{"timestamp":1742356320000,"open":232.036,"high":232.049,"low":232.005,"close":232.047,"volume":0.8051000237464905},{"timestamp":1742356380000,"open":232.047,"high":232.121,"low":232.046,"close":232.073,"volume":0.607200026512146},{"timestamp":1742356440000,"open":232.06,"high":232.112,"low":232.06,"close":232.07,"volume":1.0306999683380127},{"timestamp":1742356500000,"open":232.077,"high":232.13,"low":232.073,"close":232.122,"volume":0.9240999817848206},{"timestamp":1742356560000,"open":232.122,"high":232.222,"low":232.11,"close":232.113,"volume":1.4234000444412231},{"timestamp":1742356620000,"open":232.112,"high":232.142,"low":232.066,"close":232.094,"volume":1.5339000225067139},{"timestamp":1742356680000,"open":232.097,"high":232.114,"low":232.029,"close":232.068,"volume":1.4186999797821045},{"timestamp":1742356740000,"open":232.07,"high":232.094,"low":232.016,"close":232.019,"volume":1.8386000394821167},{"timestamp":1742356800000,"open":231.993,"high":232,"low":231.881,"close":231.912,"volume":1.3034000396728516},{"timestamp":1742356860000,"open":231.885,"high":231.912,"low":231.775,"close":231.827,"volume":1.151900053024292},{"timestamp":1742356920000,"open":231.834,"high":231.847,"low":231.78,"close":231.813,"volume":0.7555999755859375},{"timestamp":1742356980000,"open":231.814,"high":231.827,"low":231.761,"close":231.787,"volume":0.8294000029563904},{"timestamp":1742357040000,"open":231.794,"high":231.837,"low":231.794,"close":231.818,"volume":0.272599995136261},{"timestamp":1742357100000,"open":231.777,"high":231.804,"low":231.712,"close":231.744,"volume":0.9368000030517578},{"timestamp":1742357160000,"open":231.744,"high":231.75,"low":231.688,"close":231.73,"volume":1.3020000457763672},{"timestamp":1742357220000,"open":231.729,"high":231.745,"low":231.713,"close":231.718,"volume":0.654699981212616},{"timestamp":1742357280000,"open":231.722,"high":231.726,"low":231.624,"close":231.667,"volume":0.8395000100135803},{"timestamp":1742357340000,"open":231.64,"high":231.736,"low":231.64,"close":231.717,"volume":1.0887000560760498},{"timestamp":1742357400000,"open":231.704,"high":231.727,"low":231.677,"close":231.721,"volume":0.6820999979972839},{"timestamp":1742357460000,"open":231.719,"high":231.739,"low":231.701,"close":231.739,"volume":0.8790000081062317},{"timestamp":1742357520000,"open":231.742,"high":231.797,"low":231.709,"close":231.784,"volume":0.8216000199317932},{"timestamp":1742357580000,"open":231.784,"high":231.878,"low":231.777,"close":231.84,"volume":0.9089999794960022},{"timestamp":1742357640000,"open":231.813,"high":231.834,"low":231.748,"close":231.755,"volume":1.0908000469207764},{"timestamp":1742357700000,"open":231.762,"high":231.771,"low":231.69,"close":231.697,"volume":0.9333000183105469},{"timestamp":1742357760000,"open":231.695,"high":231.711,"low":231.636,"close":231.694,"volume":0.7192999720573425},{"timestamp":1742357820000,"open":231.692,"high":231.725,"low":231.688,"close":231.705,"volume":0.7803000211715698},{"timestamp":1742357880000,"open":231.706,"high":231.779,"low":231.704,"close":231.779,"volume":0.646399974822998},{"timestamp":1742357940000,"open":231.779,"high":231.837,"low":231.772,"close":231.812,"volume":0.7878000140190125},{"timestamp":1742358000000,"open":231.812,"high":231.829,"low":231.781,"close":231.794,"volume":0.989799976348877},{"timestamp":1742358060000,"open":231.794,"high":231.846,"low":231.791,"close":231.825,"volume":0.6922000050544739},{"timestamp":1742358120000,"open":231.825,"high":231.867,"low":231.818,"close":231.867,"volume":0.9089999794960022},{"timestamp":1742358180000,"open":231.867,"high":231.882,"low":231.841,"close":231.857,"volume":0.646399974822998},{"timestamp":1742358240000,"open":231.857,"high":231.862,"low":231.795,"close":231.815,"volume":0.954800009727478},{"timestamp":1742358300000,"open":231.816,"high":231.816,"low":231.791,"close":231.813,"volume":0.4848000109195709},{"timestamp":1742358360000,"open":231.813,"high":231.861,"low":231.797,"close":231.847,"volume":0.8080000281333923},{"timestamp":1742358420000,"open":231.851,"high":231.858,"low":231.77,"close":231.791,"volume":0.646399974822998},{"timestamp":1742358480000,"open":231.79,"high":231.79,"low":231.715,"close":231.717,"volume":0.9291999936103821},{"timestamp":1742358540000,"open":231.717,"high":231.758,"low":231.717,"close":231.723,"volume":0.6868000030517578},{"timestamp":1742358600000,"open":231.72,"high":231.746,"low":231.71,"close":231.746,"volume":0.646399974822998},{"timestamp":1742358660000,"open":231.746,"high":231.746,"low":231.741,"close":231.746,"volume":0.6033999919891357},{"timestamp":1742358720000,"open":231.712,"high":231.742,"low":231.7,"close":231.738,"volume":0.9417999982833862},{"timestamp":1742358780000,"open":231.738,"high":231.743,"low":231.719,"close":231.733,"volume":0.5914999842643738},{"timestamp":1742358840000,"open":231.727,"high":231.735,"low":231.649,"close":231.676,"volume":0.5306000113487244},{"timestamp":1742358900000,"open":231.683,"high":231.737,"low":231.655,"close":231.736,"volume":1.1164000034332275},{"timestamp":1742358960000,"open":231.737,"high":231.778,"low":231.734,"close":231.758,"volume":0.7271999716758728},{"timestamp":1742359020000,"open":231.759,"high":231.773,"low":231.717,"close":231.724,"volume":1.1568000316619873},{"timestamp":1742359080000,"open":231.723,"high":231.759,"low":231.709,"close":231.709,"volume":0.8281999826431274},{"timestamp":1742359140000,"open":231.711,"high":231.745,"low":231.652,"close":231.652,"volume":0.7473999857902527},{"timestamp":1742359200000,"open":231.652,"high":231.666,"low":231.623,"close":231.623,"volume":0.6665999889373779},{"timestamp":1742359260000,"open":231.623,"high":231.669,"low":231.623,"close":231.63,"volume":1.1109999418258667},{"timestamp":1742359320000,"open":231.63,"high":231.676,"low":231.63,"close":231.662,"volume":0.7070000171661377},{"timestamp":1742359380000,"open":231.662,"high":231.728,"low":231.662,"close":231.701,"volume":0.4081000089645386},{"timestamp":1742359440000,"open":231.721,"high":231.728,"low":231.684,"close":231.707,"volume":0.323199987411499},{"timestamp":1742359500000,"open":231.687,"high":231.717,"low":231.658,"close":231.664,"volume":0.5857999920845032},{"timestamp":1742359560000,"open":231.661,"high":231.692,"low":231.661,"close":231.688,"volume":0.26260000467300415},{"timestamp":1742359620000,"open":231.667,"high":231.708,"low":231.667,"close":231.699,"volume":0.44440001249313354},{"timestamp":1742359680000,"open":231.697,"high":231.794,"low":231.695,"close":231.787,"volume":0.5857999920845032},{"timestamp":1742359740000,"open":231.784,"high":231.803,"low":231.771,"close":231.801,"volume":0.8483999967575073},{"timestamp":1742359800000,"open":231.798,"high":231.858,"low":231.788,"close":231.855,"volume":0.6868000030517578},{"timestamp":1742359860000,"open":231.849,"high":231.887,"low":231.821,"close":231.862,"volume":0.8483999967575073},{"timestamp":1742359920000,"open":231.862,"high":231.862,"low":231.839,"close":231.86,"volume":0.5252000093460083},{"timestamp":1742359980000,"open":231.842,"high":231.876,"low":231.835,"close":231.857,"volume":1.0099999904632568},{"timestamp":1742360040000,"open":231.855,"high":231.907,"low":231.846,"close":231.906,"volume":0.7675999999046326},{"timestamp":1742360100000,"open":231.909,"high":231.912,"low":231.802,"close":231.819,"volume":1.1917999982833862},{"timestamp":1742360160000,"open":231.821,"high":231.903,"low":231.821,"close":231.841,"volume":1.3171000480651855},{"timestamp":1742360220000,"open":231.847,"high":231.906,"low":231.838,"close":231.899,"volume":1.4140000343322754},{"timestamp":1742360280000,"open":231.892,"high":231.958,"low":231.873,"close":231.955,"volume":1.4140000343322754},{"timestamp":1742360340000,"open":231.953,"high":231.986,"low":231.919,"close":231.968,"volume":1.498900055885315},{"timestamp":1742360400000,"open":231.961,"high":232.037,"low":231.951,"close":232.024,"volume":1.4936000108718872},{"timestamp":1742360460000,"open":232.024,"high":232.087,"low":231.999,"close":232.057,"volume":1.8583999872207642},{"timestamp":1742360520000,"open":232.044,"high":232.076,"low":232.026,"close":232.067,"volume":1.7170000076293945},{"timestamp":1742360580000,"open":232.068,"high":232.087,"low":232.049,"close":232.059,"volume":1.292799949645996},{"timestamp":1742360640000,"open":232.06,"high":232.085,"low":232.029,"close":232.036,"volume":1.292799949645996},{"timestamp":1742360700000,"open":232.036,"high":232.083,"low":232.007,"close":232.076,"volume":1.1513999700546265},{"timestamp":1742360760000,"open":232.069,"high":232.076,"low":232.034,"close":232.062,"volume":0.6868000030517578},{"timestamp":1742360820000,"open":232.062,"high":232.082,"low":232.032,"close":232.057,"volume":0.7675999999046326},{"timestamp":1742360880000,"open":232.057,"high":232.173,"low":232.055,"close":232.166,"volume":1.882699966430664},{"timestamp":1742360940000,"open":232.145,"high":232.224,"low":232.116,"close":232.204,"volume":1.0759999752044678},{"timestamp":1742361000000,"open":232.17,"high":232.223,"low":232.165,"close":232.219,"volume":0.5857999920845032},{"timestamp":1742361060000,"open":232.219,"high":232.321,"low":232.219,"close":232.31,"volume":1.1513999700546265},{"timestamp":1742361120000,"open":232.303,"high":232.414,"low":232.303,"close":232.381,"volume":1.7372000217437744},{"timestamp":1742361180000,"open":232.367,"high":232.383,"low":232.276,"close":232.296,"volume":1.0993000268936157},{"timestamp":1742361240000,"open":232.295,"high":232.313,"low":232.255,"close":232.261,"volume":1.0950000286102295},{"timestamp":1742361300000,"open":232.22,"high":232.249,"low":232.181,"close":232.226,"volume":1.5312000513076782},{"timestamp":1742361360000,"open":232.234,"high":232.339,"low":232.203,"close":232.313,"volume":1.4140000343322754},{"timestamp":1742361420000,"open":232.31,"high":232.323,"low":232.251,"close":232.255,"volume":1.1151000261306763},{"timestamp":1742361480000,"open":232.255,"high":232.296,"low":232.238,"close":232.253,"volume":0.9696000218391418},{"timestamp":1742361540000,"open":232.252,"high":232.3,"low":232.233,"close":232.28,"volume":1.6039999723434448},{"timestamp":1742361600000,"open":232.278,"high":232.324,"low":232.236,"close":232.296,"volume":1.082900047302246},{"timestamp":1742361660000,"open":232.297,"high":232.332,"low":232.228,"close":232.229,"volume":1.312999963760376},{"timestamp":1742361720000,"open":232.222,"high":232.242,"low":232.147,"close":232.2,"volume":1.6486999988555908},{"timestamp":1742361780000,"open":232.228,"high":232.228,"low":232.143,"close":232.198,"volume":1.3224999904632568},{"timestamp":1742361840000,"open":232.198,"high":232.252,"low":232.198,"close":232.231,"volume":1.3331999778747559},{"timestamp":1742361900000,"open":232.231,"high":232.252,"low":232.189,"close":232.203,"volume":1.256500005722046},{"timestamp":1742361960000,"open":232.196,"high":232.26,"low":232.19,"close":232.221,"volume":1.2120000123977661},{"timestamp":1742362020000,"open":232.193,"high":232.283,"low":232.191,"close":232.277,"volume":0.954800009727478},{"timestamp":1742362080000,"open":232.27,"high":232.27,"low":232.199,"close":232.223,"volume":1.8789000511169434},{"timestamp":1742362140000,"open":232.223,"high":232.248,"low":232.186,"close":232.194,"volume":1.3202999830245972},{"timestamp":1742362200000,"open":232.194,"high":232.278,"low":232.085,"close":232.209,"volume":2.6810998916625977},{"timestamp":1742362260000,"open":232.195,"high":232.29,"low":232.192,"close":232.219,"volume":1.9063999652862549},{"timestamp":1742362320000,"open":232.226,"high":232.272,"low":232.164,"close":232.239,"volume":1.6813000440597534},{"timestamp":1742362380000,"open":232.242,"high":232.33,"low":232.236,"close":232.314,"volume":1.4947999715805054},{"timestamp":1742362440000,"open":232.312,"high":232.438,"low":232.306,"close":232.375,"volume":1.573099970817566},{"timestamp":1742362500000,"open":232.382,"high":232.493,"low":232.355,"close":232.406,"volume":2.814500093460083},{"timestamp":1742362560000,"open":232.365,"high":232.477,"low":232.293,"close":232.431,"volume":2.638700008392334},{"timestamp":1742362620000,"open":232.466,"high":232.568,"low":232.399,"close":232.419,"volume":2.6637001037597656},{"timestamp":1742362680000,"open":232.433,"high":232.5,"low":232.31,"close":232.323,"volume":2.3417000770568848},{"timestamp":1742362740000,"open":232.319,"high":232.362,"low":232.219,"close":232.244,"volume":1.7305999994277954},{"timestamp":1742362800000,"open":232.252,"high":232.252,"low":232.108,"close":232.162,"volume":1.792199969291687},{"timestamp":1742362860000,"open":232.17,"high":232.198,"low":231.966,"close":231.99,"volume":2.0241000652313232},{"timestamp":1742362920000,"open":231.988,"high":232.17,"low":231.967,"close":232.169,"volume":2.5322999954223633},{"timestamp":1742362980000,"open":232.176,"high":232.23,"low":232.088,"close":232.088,"volume":1.7817000150680542},{"timestamp":1742363040000,"open":232.095,"high":232.121,"low":232.036,"close":232.078,"volume":1.559999942779541},{"timestamp":1742363100000,"open":232.072,"high":232.207,"low":232.072,"close":232.184,"volume":1.6396000385284424},{"timestamp":1742363160000,"open":232.198,"high":232.284,"low":232.143,"close":232.268,"volume":1.3844000101089478},{"timestamp":1742363220000,"open":232.266,"high":232.268,"low":232.159,"close":232.167,"volume":1.4140000343322754},{"timestamp":1742363280000,"open":232.167,"high":232.236,"low":232.124,"close":232.227,"volume":1.4088000059127808},{"timestamp":1742363340000,"open":232.225,"high":232.284,"low":232.188,"close":232.281,"volume":1.8398000001907349},{"timestamp":1742363400000,"open":232.267,"high":232.331,"low":232.242,"close":232.279,"volume":1.2767000198364258},{"timestamp":1742363460000,"open":232.286,"high":232.308,"low":232.204,"close":232.27,"volume":1.287500023841858},{"timestamp":1742363520000,"open":232.277,"high":232.348,"low":232.252,"close":232.34,"volume":0.9696000218391418},{"timestamp":1742363580000,"open":232.34,"high":232.406,"low":232.3,"close":232.329,"volume":1.7574000358581543},{"timestamp":1742363640000,"open":232.315,"high":232.434,"low":232.315,"close":232.398,"volume":1.9594000577926636},{"timestamp":1742363700000,"open":232.4,"high":232.509,"low":232.339,"close":232.365,"volume":3.0299999713897705},{"timestamp":1742363760000,"open":232.365,"high":232.464,"low":232.358,"close":232.421,"volume":2.4240000247955322},{"timestamp":1742363820000,"open":232.414,"high":232.489,"low":232.362,"close":232.428,"volume":2.949199914932251},{"timestamp":1742363880000,"open":232.43,"high":232.47,"low":232.368,"close":232.452,"volume":2.2948999404907227},{"timestamp":1742363940000,"open":232.445,"high":232.459,"low":232.334,"close":232.425,"volume":1.8544000387191772},{"timestamp":1742364000000,"open":232.411,"high":232.448,"low":232.205,"close":232.253,"volume":2.322999954223633},{"timestamp":1742364060000,"open":232.259,"high":232.307,"low":232.196,"close":232.216,"volume":1.7170000076293945},{"timestamp":1742364120000,"open":232.23,"high":232.252,"low":232.173,"close":232.196,"volume":1.1715999841690063},{"timestamp":1742364180000,"open":232.199,"high":232.241,"low":232.074,"close":232.192,"volume":1.4395999908447266},{"timestamp":1742364240000,"open":232.205,"high":232.241,"low":232.139,"close":232.155,"volume":1.8436000347137451},{"timestamp":1742364300000,"open":232.141,"high":232.287,"low":232.113,"close":232.26,"volume":2.141200065612793},{"timestamp":1742364360000,"open":232.267,"high":232.274,"low":232.226,"close":232.244,"volume":1.1513999700546265},{"timestamp":1742364420000,"open":232.263,"high":232.366,"low":232.232,"close":232.338,"volume":1.1715999841690063},{"timestamp":1742364480000,"open":232.331,"high":232.331,"low":232.229,"close":232.238,"volume":1.232200026512146},{"timestamp":1742364540000,"open":232.239,"high":232.271,"low":232.216,"close":232.263,"volume":1.5149999856948853},{"timestamp":1742364600000,"open":232.236,"high":232.27,"low":232.095,"close":232.175,"volume":1.8583999872207642},{"timestamp":1742364660000,"open":232.174,"high":232.174,"low":232.023,"close":232.085,"volume":1.5312999486923218},{"timestamp":1742364720000,"open":232.092,"high":232.098,"low":231.955,"close":231.976,"volume":2.3905999660491943},{"timestamp":1742364780000,"open":231.996,"high":231.997,"low":231.877,"close":231.961,"volume":2.203700065612793},{"timestamp":1742364840000,"open":231.954,"high":232.092,"low":231.94,"close":232.06,"volume":2.475800037384033},{"timestamp":1742364900000,"open":232.087,"high":232.203,"low":231.992,"close":232.178,"volume":1.7036000490188599},{"timestamp":1742364960000,"open":232.181,"high":232.217,"low":232.021,"close":232.044,"volume":1.6543999910354614},{"timestamp":1742365020000,"open":232.038,"high":232.044,"low":231.9,"close":231.961,"volume":1.4709999561309814},{"timestamp":1742365080000,"open":231.981,"high":232.054,"low":231.939,"close":232.054,"volume":1.5090999603271484},{"timestamp":1742365140000,"open":232.039,"high":232.068,"low":231.949,"close":231.976,"volume":1.4805999994277954},{"timestamp":1742365200000,"open":231.955,"high":232.059,"low":231.734,"close":231.783,"volume":2.411099910736084},{"timestamp":1742365260000,"open":231.769,"high":231.913,"low":231.744,"close":231.896,"volume":2.529400110244751},{"timestamp":1742365320000,"open":231.893,"high":232.182,"low":231.871,"close":232.13,"volume":1.5824999809265137},{"timestamp":1742365380000,"open":232.15,"high":232.153,"low":232.05,"close":232.096,"volume":2.339200019836426},{"timestamp":1742365440000,"open":232.104,"high":232.117,"low":232.001,"close":232.039,"volume":2.0322000980377197},{"timestamp":1742365500000,"open":232.035,"high":232.069,"low":231.974,"close":232.043,"volume":2.207200050354004},{"timestamp":1742365560000,"open":232.032,"high":232.092,"low":232.011,"close":232.089,"volume":1.7023999691009521},{"timestamp":1742365620000,"open":232.075,"high":232.123,"low":232.049,"close":232.049,"volume":1.520400047302246},{"timestamp":1742365680000,"open":232.046,"high":232.046,"low":231.975,"close":232.011,"volume":1.6794999837875366},{"timestamp":1742365740000,"open":232.011,"high":232.172,"low":231.984,"close":232.151,"volume":1.5113999843597412},{"timestamp":1742365800000,"open":232.165,"high":232.165,"low":231.99,"close":232.037,"volume":2.2574000358581543},{"timestamp":1742365860000,"open":232.036,"high":232.049,"low":231.987,"close":232.008,"volume":1.3736000061035156},{"timestamp":1742365920000,"open":232.008,"high":232.07,"low":231.97,"close":232.045,"volume":1.8423000574111938},{"timestamp":1742365980000,"open":232.044,"high":232.078,"low":231.989,"close":232.058,"volume":2.452399969100952},{"timestamp":1742366040000,"open":232.054,"high":232.085,"low":232.013,"close":232.041,"volume":2.2421998977661133},{"timestamp":1742366100000,"open":232.048,"high":232.143,"low":232.034,"close":232.131,"volume":2.1816000938415527},{"timestamp":1742366160000,"open":232.136,"high":232.185,"low":232.093,"close":232.18,"volume":2.302799940109253},{"timestamp":1742366220000,"open":232.18,"high":232.18,"low":232.013,"close":232.017,"volume":2.2360999584198},{"timestamp":1742366280000,"open":232.025,"high":232.047,"low":231.988,"close":232.047,"volume":1.9509999752044678},{"timestamp":1742366340000,"open":232.052,"high":232.11,"low":232.044,"close":232.097,"volume":2.2009999752044678},{"timestamp":1742366400000,"open":232.096,"high":232.13,"low":232.053,"close":232.053,"volume":2.4714999198913574},{"timestamp":1742366460000,"open":232.048,"high":232.054,"low":231.951,"close":231.992,"volume":2.233799934387207},{"timestamp":1742366520000,"open":231.998,"high":232.096,"low":231.998,"close":232.073,"volume":2.196899890899658},{"timestamp":1742366580000,"open":232.073,"high":232.173,"low":232.061,"close":232.173,"volume":1.8257999420166016},{"timestamp":1742366640000,"open":232.173,"high":232.269,"low":232.17,"close":232.216,"volume":2.226900100708008},{"timestamp":1742366700000,"open":232.223,"high":232.328,"low":232.22,"close":232.292,"volume":2.9972000122070312},{"timestamp":1742366760000,"open":232.29,"high":232.29,"low":232.192,"close":232.243,"volume":2.844399929046631},{"timestamp":1742366820000,"open":232.241,"high":232.293,"low":232.14,"close":232.14,"volume":2.731100082397461},{"timestamp":1742366880000,"open":232.141,"high":232.151,"low":232.008,"close":232.11,"volume":2.965100049972534},{"timestamp":1742366940000,"open":232.114,"high":232.117,"low":232.063,"close":232.077,"volume":3.0041000843048096},{"timestamp":1742367000000,"open":232.077,"high":232.117,"low":232.067,"close":232.105,"volume":2.1370999813079834},{"timestamp":1742367060000,"open":232.105,"high":232.145,"low":232.081,"close":232.13,"volume":1.9675999879837036},{"timestamp":1742367120000,"open":232.127,"high":232.14,"low":232.042,"close":232.067,"volume":2.5106000900268555},{"timestamp":1742367180000,"open":232.066,"high":232.134,"low":232.053,"close":232.097,"volume":2.1819000244140625},{"timestamp":1742367240000,"open":232.097,"high":232.148,"low":232.075,"close":232.121,"volume":2.0013999938964844},{"timestamp":1742367300000,"open":232.114,"high":232.114,"low":231.979,"close":231.995,"volume":1.9620000123977661},{"timestamp":1742367360000,"open":231.995,"high":232.039,"low":231.942,"close":232.039,"volume":1.711400032043457},{"timestamp":1742367420000,"open":232.038,"high":232.067,"low":231.987,"close":232.005,"volume":2.487600088119507},{"timestamp":1742367480000,"open":232.012,"high":232.017,"low":231.951,"close":231.987,"volume":2.3092000484466553},{"timestamp":1742367540000,"open":231.984,"high":231.984,"low":231.882,"close":231.955,"volume":2.368799924850464},{"timestamp":1742367600000,"open":231.956,"high":231.985,"low":231.874,"close":231.908,"volume":2.585599899291992},{"timestamp":1742367660000,"open":231.91,"high":231.961,"low":231.867,"close":231.918,"volume":2.226099967956543},{"timestamp":1742367720000,"open":231.927,"high":231.949,"low":231.849,"close":231.913,"volume":2.9997000694274902},{"timestamp":1742367780000,"open":231.906,"high":231.964,"low":231.829,"close":231.882,"volume":3.1791999340057373},{"timestamp":1742367840000,"open":231.876,"high":231.913,"low":231.817,"close":231.838,"volume":2.1236000061035156},{"timestamp":1742367900000,"open":231.84,"high":231.851,"low":231.796,"close":231.796,"volume":1.5780999660491943},{"timestamp":1742367960000,"open":231.789,"high":231.802,"low":231.701,"close":231.761,"volume":2.675299882888794},{"timestamp":1742368020000,"open":231.775,"high":231.892,"low":231.727,"close":231.827,"volume":2.0739998817443848},{"timestamp":1742368080000,"open":231.834,"high":231.935,"low":231.818,"close":231.929,"volume":2.290800094604492},{"timestamp":1742368140000,"open":231.935,"high":231.997,"low":231.912,"close":231.989,"volume":2.646199941635132},{"timestamp":1742368200000,"open":231.991,"high":232.261,"low":231.925,"close":232.204,"volume":2.4482998847961426},{"timestamp":1742368260000,"open":232.206,"high":232.206,"low":232.132,"close":232.134,"volume":1.9325000047683716},{"timestamp":1742368320000,"open":232.137,"high":232.183,"low":232.113,"close":232.137,"volume":1.7655999660491943},{"timestamp":1742368380000,"open":232.137,"high":232.209,"low":232.064,"close":232.083,"volume":2.3959999084472656},{"timestamp":1742368440000,"open":232.083,"high":232.098,"low":231.983,"close":232.029,"volume":2.7067999839782715},{"timestamp":1742368500000,"open":232.029,"high":232.092,"low":231.977,"close":231.984,"volume":2.282599925994873},{"timestamp":1742368560000,"open":231.984,"high":232.115,"low":231.974,"close":232.081,"volume":2.444200038909912},{"timestamp":1742368620000,"open":232.082,"high":232.083,"low":232.025,"close":232.043,"volume":1.4745999574661255},{"timestamp":1742368680000,"open":232.057,"high":232.177,"low":232.057,"close":232.119,"volume":2.0604000091552734},{"timestamp":1742368740000,"open":232.119,"high":232.119,"low":232.024,"close":232.038,"volume":1.878600001335144},{"timestamp":1742368800000,"open":232.05,"high":232.09,"low":231.965,"close":232,"volume":2.625999927520752},{"timestamp":1742368860000,"open":232.014,"high":232.11,"low":231.997,"close":232.084,"volume":2.7472000122070312},{"timestamp":1742368920000,"open":232.098,"high":232.105,"low":231.893,"close":231.927,"volume":2.282599925994873},{"timestamp":1742368980000,"open":231.935,"high":232.043,"low":231.908,"close":232.019,"volume":2.444200038909912},{"timestamp":1742369040000,"open":232.017,"high":232.075,"low":231.991,"close":232.075,"volume":1.6337000131607056},{"timestamp":1742369100000,"open":232.07,"high":232.193,"low":232.039,"close":232.176,"volume":2.141200065612793},{"timestamp":1742369160000,"open":232.224,"high":232.244,"low":232.18,"close":232.234,"volume":2.9372000694274902},{"timestamp":1742369220000,"open":232.231,"high":232.291,"low":232.226,"close":232.289,"volume":2.5048000812530518},{"timestamp":1742369280000,"open":232.285,"high":232.346,"low":232.244,"close":232.245,"volume":3.0299999713897705},{"timestamp":1742369340000,"open":232.246,"high":232.296,"low":232.179,"close":232.197,"volume":2.121000051498413},{"timestamp":1742369400000,"open":232.199,"high":232.33,"low":232.185,"close":232.254,"volume":3.129300117492676},{"timestamp":1742369460000,"open":232.288,"high":232.321,"low":232.232,"close":232.266,"volume":2.7195000648498535},{"timestamp":1742369520000,"open":232.286,"high":232.483,"low":232.274,"close":232.464,"volume":2.7597999572753906},{"timestamp":1742369580000,"open":232.45,"high":232.489,"low":232.374,"close":232.455,"volume":1.8997000455856323},{"timestamp":1742369640000,"open":232.455,"high":232.471,"low":232.27,"close":232.311,"volume":3.442699909210205},{"timestamp":1742369700000,"open":232.321,"high":232.426,"low":232.289,"close":232.389,"volume":3.2988998889923096},{"timestamp":1742369760000,"open":232.389,"high":232.467,"low":232.329,"close":232.438,"volume":3.9061999320983887},{"timestamp":1742369820000,"open":232.439,"high":232.61,"low":232.431,"close":232.49,"volume":5.460100173950195},{"timestamp":1742369880000,"open":232.492,"high":232.537,"low":232.435,"close":232.467,"volume":3.756200075149536},{"timestamp":1742369940000,"open":232.466,"high":232.486,"low":232.259,"close":232.337,"volume":4.130000114440918},{"timestamp":1742370000000,"open":232.33,"high":232.423,"low":232.31,"close":232.396,"volume":3.8859000205993652},{"timestamp":1742370060000,"open":232.362,"high":232.408,"low":232.276,"close":232.305,"volume":3.9748001098632812},{"timestamp":1742370120000,"open":232.301,"high":232.496,"low":232.244,"close":232.472,"volume":3.468400001525879},{"timestamp":1742370180000,"open":232.471,"high":232.519,"low":232.326,"close":232.404,"volume":3.6572999954223633},{"timestamp":1742370240000,"open":232.409,"high":232.411,"low":232.304,"close":232.358,"volume":2.79229998588562},{"timestamp":1742370300000,"open":232.318,"high":232.337,"low":232.171,"close":232.215,"volume":3.9165000915527344},{"timestamp":1742370360000,"open":232.223,"high":232.277,"low":232.186,"close":232.231,"volume":2.4916999340057373},{"timestamp":1742370420000,"open":232.231,"high":232.315,"low":232.083,"close":232.137,"volume":3.1877999305725098},{"timestamp":1742370480000,"open":232.131,"high":232.18,"low":232.076,"close":232.13,"volume":4.605599880218506},{"timestamp":1742370540000,"open":232.127,"high":232.177,"low":231.991,"close":231.994,"volume":3.959199905395508},{"timestamp":1742370600000,"open":231.994,"high":232.003,"low":231.894,"close":231.929,"volume":4.484399795532227},{"timestamp":1742370660000,"open":231.928,"high":231.928,"low":231.841,"close":231.872,"volume":4.161200046539307},{"timestamp":1742370720000,"open":231.876,"high":231.977,"low":231.856,"close":231.947,"volume":4.625800132751465},{"timestamp":1742370780000,"open":231.948,"high":231.985,"low":231.881,"close":231.964,"volume":4.5046000480651855},{"timestamp":1742370840000,"open":231.971,"high":231.98,"low":231.918,"close":231.932,"volume":3.3127999305725098},{"timestamp":1742370900000,"open":231.932,"high":232.007,"low":231.866,"close":231.884,"volume":2.586199998855591},{"timestamp":1742370960000,"open":231.887,"high":231.93,"low":231.826,"close":231.876,"volume":3.961699962615967},{"timestamp":1742371020000,"open":231.856,"high":231.897,"low":231.771,"close":231.783,"volume":3.876199960708618},{"timestamp":1742371080000,"open":231.798,"high":231.887,"low":231.628,"close":231.738,"volume":2.9793999195098877},{"timestamp":1742371140000,"open":231.686,"high":231.725,"low":231.562,"close":231.593,"volume":3.5332999229431152},{"timestamp":1742371200000,"open":231.647,"high":231.647,"low":231.399,"close":231.587,"volume":5.771399974822998},{"timestamp":1742371260000,"open":231.628,"high":231.785,"low":231.553,"close":231.553,"volume":4.105199813842773},{"timestamp":1742371320000,"open":231.556,"high":231.662,"low":231.448,"close":231.534,"volume":3.893249988555908},{"timestamp":1742371380000,"open":231.532,"high":231.689,"low":231.474,"close":231.689,"volume":4.2144999504089355},{"timestamp":1742371440000,"open":231.688,"high":231.73,"low":231.488,"close":231.535,"volume":4.646200180053711},{"timestamp":1742371500000,"open":231.562,"high":231.594,"low":231.454,"close":231.505,"volume":3.1422500610351562},{"timestamp":1742371560000,"open":231.502,"high":231.595,"low":231.412,"close":231.413,"volume":2.816699981689453},{"timestamp":1742371620000,"open":231.413,"high":231.517,"low":231.412,"close":231.438,"volume":1.9280999898910522},{"timestamp":1742371680000,"open":231.418,"high":231.481,"low":231.323,"close":231.428,"volume":2.022200107574463},{"timestamp":1742371740000,"open":231.36,"high":231.468,"low":231.295,"close":231.331,"volume":2.6545000076293945},{"timestamp":1742371800000,"open":231.311,"high":231.345,"low":231.1,"close":231.13,"volume":1.6258000135421753},{"timestamp":1742371860000,"open":231.128,"high":231.331,"low":231.119,"close":231.244,"volume":2.1185998916625977},{"timestamp":1742371920000,"open":231.24,"high":231.287,"low":231.184,"close":231.277,"volume":2.952500104904175},{"timestamp":1742371980000,"open":231.277,"high":231.29,"low":231.198,"close":231.281,"volume":1.9206000566482544},{"timestamp":1742372040000,"open":231.288,"high":231.314,"low":231.228,"close":231.266,"volume":1.9354000091552734},{"timestamp":1742372100000,"open":231.269,"high":231.328,"low":231.227,"close":231.266,"volume":2.192699909210205},{"timestamp":1742372160000,"open":231.25,"high":231.329,"low":231.218,"close":231.313,"volume":1.6398999691009521},{"timestamp":1742372220000,"open":231.313,"high":231.411,"low":231.257,"close":231.378,"volume":1.7371000051498413},{"timestamp":1742372280000,"open":231.381,"high":231.439,"low":231.31,"close":231.318,"volume":1.4851000308990479},{"timestamp":1742372340000,"open":231.344,"high":231.395,"low":231.291,"close":231.374,"volume":2.6507999897003174},{"timestamp":1742372400000,"open":231.319,"high":231.468,"low":231.319,"close":231.342,"volume":2.6489999294281006},{"timestamp":1742372460000,"open":231.344,"high":231.384,"low":231.318,"close":231.37,"volume":2.3492000102996826},{"timestamp":1742372520000,"open":231.377,"high":231.423,"low":231.337,"close":231.35,"volume":2.819200038909912},{"timestamp":1742372580000,"open":231.343,"high":231.529,"low":231.343,"close":231.472,"volume":3.004699945449829},{"timestamp":1742372640000,"open":231.461,"high":231.466,"low":231.332,"close":231.342,"volume":3.47160005569458},{"timestamp":1742372700000,"open":231.342,"high":231.413,"low":231.333,"close":231.4,"volume":2.503999948501587},{"timestamp":1742372760000,"open":231.4,"high":231.409,"low":231.329,"close":231.331,"volume":2.97379994392395},{"timestamp":1742372820000,"open":231.334,"high":231.39,"low":231.306,"close":231.366,"volume":2.5069000720977783},{"timestamp":1742372880000,"open":231.359,"high":231.484,"low":231.343,"close":231.46,"volume":1.6916999816894531},{"timestamp":1742372940000,"open":231.46,"high":231.462,"low":231.265,"close":231.301,"volume":2.2314000129699707},{"timestamp":1742373000000,"open":231.294,"high":231.301,"low":231.158,"close":231.158,"volume":1.4740999937057495},{"timestamp":1742373060000,"open":231.158,"high":231.23,"low":231.144,"close":231.23,"volume":0.8515999913215637},{"timestamp":1742373120000,"open":231.23,"high":231.299,"low":231.199,"close":231.229,"volume":0.9380000233650208},{"timestamp":1742373180000,"open":231.225,"high":231.261,"low":231.116,"close":231.116,"volume":1.0801000595092773},{"timestamp":1742373240000,"open":231.116,"high":231.161,"low":231.078,"close":231.091,"volume":1.4322999715805054},{"timestamp":1742373300000,"open":231.087,"high":231.15,"low":231.003,"close":231.03,"volume":1.0312999486923218},{"timestamp":1742373360000,"open":231.03,"high":231.03,"low":230.845,"close":230.868,"volume":1.2066999673843384},{"timestamp":1742373420000,"open":230.871,"high":230.914,"low":230.786,"close":230.795,"volume":1.2252999544143677},{"timestamp":1742373480000,"open":230.791,"high":230.811,"low":230.383,"close":230.398,"volume":1.6902999877929688},{"timestamp":1742373540000,"open":230.397,"high":230.463,"low":230.266,"close":230.463,"volume":2.201200008392334},{"timestamp":1742373600000,"open":230.463,"high":230.555,"low":230.419,"close":230.419,"volume":1.580899953842163},{"timestamp":1742373660000,"open":230.416,"high":230.416,"low":230.274,"close":230.294,"volume":2.656899929046631},{"timestamp":1742373720000,"open":230.294,"high":230.349,"low":230.216,"close":230.273,"volume":1.2029999494552612},{"timestamp":1742373780000,"open":230.273,"high":230.326,"low":230.101,"close":230.101,"volume":1.7410999536514282},{"timestamp":1742373840000,"open":230.096,"high":230.258,"low":230.075,"close":230.237,"volume":1.1161999702453613},{"timestamp":1742373900000,"open":230.24,"high":230.332,"low":230.233,"close":230.271,"volume":1.5261000394821167},{"timestamp":1742373960000,"open":230.269,"high":230.645,"low":230.268,"close":230.548,"volume":1.7589000463485718},{"timestamp":1742374020000,"open":230.548,"high":230.607,"low":230.483,"close":230.512,"volume":0.6632000207901001},{"timestamp":1742374080000,"open":230.515,"high":230.55,"low":230.418,"close":230.43,"volume":1.1444000005722046},{"timestamp":1742374140000,"open":230.428,"high":230.483,"low":230.36,"close":230.416,"volume":1.257200002670288},{"timestamp":1742374200000,"open":230.443,"high":230.478,"low":230.311,"close":230.409,"volume":1.2003999948501587},{"timestamp":1742374260000,"open":230.407,"high":230.441,"low":230.342,"close":230.377,"volume":1.2860000133514404},{"timestamp":1742374320000,"open":230.347,"high":230.423,"low":230.287,"close":230.344,"volume":0.853600025177002},{"timestamp":1742374380000,"open":230.303,"high":230.421,"low":230.281,"close":230.419,"volume":0.8271999955177307},{"timestamp":1742374440000,"open":230.419,"high":230.494,"low":230.321,"close":230.385,"volume":2.7335000038146973},{"timestamp":1742374500000,"open":230.384,"high":230.622,"low":230.368,"close":230.602,"volume":2.7058000564575195},{"timestamp":1742374560000,"open":230.602,"high":230.602,"low":230.418,"close":230.466,"volume":2.2744998931884766},{"timestamp":1742374620000,"open":230.46,"high":230.514,"low":230.343,"close":230.514,"volume":2.831399917602539},{"timestamp":1742374680000,"open":230.512,"high":230.577,"low":230.383,"close":230.461,"volume":3.049299955368042},{"timestamp":1742374740000,"open":230.461,"high":230.498,"low":230.273,"close":230.28,"volume":4.358399868011475},{"timestamp":1742374800000,"open":230.281,"high":230.529,"low":230.2,"close":230.442,"volume":4.531099796295166},{"timestamp":1742374860000,"open":230.441,"high":230.563,"low":230.409,"close":230.411,"volume":2.959199905395508},{"timestamp":1742374920000,"open":230.417,"high":230.649,"low":230.407,"close":230.617,"volume":2.8333001136779785},{"timestamp":1742374980000,"open":230.628,"high":230.81,"low":230.566,"close":230.711,"volume":3.0288000106811523},{"timestamp":1742375040000,"open":230.765,"high":230.834,"low":230.545,"close":230.552,"volume":3.121299982070923},{"timestamp":1742375100000,"open":230.547,"high":230.673,"low":230.483,"close":230.65,"volume":2.7202999591827393},{"timestamp":1742375160000,"open":230.615,"high":230.816,"low":230.615,"close":230.773,"volume":2.071199893951416},{"timestamp":1742375220000,"open":230.76,"high":230.905,"low":230.732,"close":230.825,"volume":2.0801000595092773},{"timestamp":1742375280000,"open":230.81,"high":230.947,"low":230.788,"close":230.879,"volume":2.1786999702453613},{"timestamp":1742375340000,"open":230.867,"high":230.889,"low":230.642,"close":230.671,"volume":1.4865000247955322},{"timestamp":1742375400000,"open":230.684,"high":230.722,"low":230.493,"close":230.535,"volume":0.6316999793052673},{"timestamp":1742375460000,"open":230.535,"high":230.634,"low":230.404,"close":230.418,"volume":1.9560999870300293},{"timestamp":1742375520000,"open":230.418,"high":230.446,"low":230.32,"close":230.358,"volume":2.2126998901367188},{"timestamp":1742375580000,"open":230.362,"high":230.465,"low":230.349,"close":230.395,"volume":1.9098999500274658},{"timestamp":1742375640000,"open":230.394,"high":230.394,"low":230.224,"close":230.224,"volume":1.7173999547958374},{"timestamp":1742375700000,"open":230.226,"high":230.285,"low":230.108,"close":230.119,"volume":1.2558000087738037},{"timestamp":1742375760000,"open":230.139,"high":230.19,"low":229.953,"close":230.111,"volume":1.2372000217437744},{"timestamp":1742375820000,"open":230.104,"high":230.251,"low":229.993,"close":230.18,"volume":2.7665998935699463},{"timestamp":1742375880000,"open":230.098,"high":230.2,"low":229.992,"close":230.12,"volume":2.1893999576568604},{"timestamp":1742375940000,"open":230.032,"high":230.394,"low":230.032,"close":230.375,"volume":2.547600030899048},{"timestamp":1742376000000,"open":230.355,"high":230.48,"low":230.231,"close":230.465,"volume":2.8833999633789062},{"timestamp":1742376060000,"open":230.464,"high":230.464,"low":230.169,"close":230.169,"volume":2.4827001094818115},{"timestamp":1742376120000,"open":230.169,"high":230.306,"low":230.152,"close":230.302,"volume":1.1539000272750854},{"timestamp":1742376180000,"open":230.297,"high":230.365,"low":230.156,"close":230.223,"volume":2.1340999603271484},{"timestamp":1742376240000,"open":230.203,"high":230.395,"low":230.199,"close":230.359,"volume":2.239000082015991},{"timestamp":1742376300000,"open":230.372,"high":230.444,"low":230.251,"close":230.349,"volume":6.10260009765625},{"timestamp":1742376360000,"open":230.336,"high":230.404,"low":230.24,"close":230.24,"volume":4.026000022888184},{"timestamp":1742376420000,"open":230.273,"high":230.292,"low":230.142,"close":230.17,"volume":3.0139999389648438},{"timestamp":1742376480000,"open":230.17,"high":230.239,"low":230.096,"close":230.119,"volume":1.7111999988555908},{"timestamp":1742376540000,"open":230.16,"high":230.16,"low":230.01,"close":230.06,"volume":1.5471999645233154},{"timestamp":1742376600000,"open":230.067,"high":230.097,"low":229.937,"close":230.001,"volume":1.7408000230789185},{"timestamp":1742376660000,"open":229.934,"high":229.987,"low":229.803,"close":229.878,"volume":1.8597999811172485},{"timestamp":1742376720000,"open":229.877,"high":229.877,"low":229.673,"close":229.753,"volume":2.2116000652313232},{"timestamp":1742376780000,"open":229.753,"high":229.755,"low":229.673,"close":229.7,"volume":2.05430006980896},{"timestamp":1742376840000,"open":229.7,"high":229.712,"low":229.628,"close":229.641,"volume":0.6725999712944031},{"timestamp":1742376900000,"open":229.614,"high":229.628,"low":229.497,"close":229.622,"volume":0.9031999707221985},{"timestamp":1742376960000,"open":229.65,"high":229.823,"low":229.65,"close":229.823,"volume":1.24590003490448},{"timestamp":1742377020000,"open":229.819,"high":229.887,"low":229.737,"close":229.737,"volume":0.6337000131607056},{"timestamp":1742377080000,"open":229.853,"high":229.953,"low":229.772,"close":229.953,"volume":1.2028000354766846},{"timestamp":1742377140000,"open":229.954,"high":230.054,"low":229.94,"close":230.013,"volume":0.7644000053405762},{"timestamp":1742377200000,"open":230.01,"high":230.087,"low":230.002,"close":230.06,"volume":1.705199956893921},{"timestamp":1742377260000,"open":230.061,"high":230.092,"low":230.009,"close":230.027,"volume":1.4905999898910522},{"timestamp":1742377320000,"open":230.027,"high":230.162,"low":230.027,"close":230.105,"volume":1.3803999423980713},{"timestamp":1742377380000,"open":230.106,"high":230.256,"low":230.106,"close":230.188,"volume":1.4884999990463257},{"timestamp":1742377440000,"open":230.188,"high":230.336,"low":230.162,"close":230.271,"volume":0.911899983882904},{"timestamp":1742377500000,"open":230.27,"high":230.28,"low":230.175,"close":230.179,"volume":1.1044000387191772},{"timestamp":1742377560000,"open":230.294,"high":230.32,"low":230.13,"close":230.286,"volume":1.1478999853134155},{"timestamp":1742377620000,"open":230.283,"high":230.334,"low":230.208,"close":230.331,"volume":0.3301999866962433},{"timestamp":1742377680000,"open":230.298,"high":230.298,"low":230.147,"close":230.297,"volume":1.648800015449524},{"timestamp":1742377740000,"open":230.297,"high":230.363,"low":230.204,"close":230.268,"volume":2.447200059890747},{"timestamp":1742377800000,"open":230.266,"high":230.303,"low":230.21,"close":230.246,"volume":1.271399974822998},{"timestamp":1742377860000,"open":230.249,"high":230.279,"low":230.167,"close":230.234,"volume":3.3113999366760254},{"timestamp":1742377920000,"open":230.269,"high":230.342,"low":230.181,"close":230.306,"volume":1.1907000541687012},{"timestamp":1742377980000,"open":230.305,"high":230.315,"low":230.192,"close":230.295,"volume":1.368399977684021},{"timestamp":1742378040000,"open":230.305,"high":230.333,"low":230.207,"close":230.253,"volume":2.3833000659942627},{"timestamp":1742378100000,"open":230.254,"high":230.367,"low":230.225,"close":230.347,"volume":2.4258999824523926},{"timestamp":1742378160000,"open":230.353,"high":230.365,"low":230.235,"close":230.262,"volume":2.071700096130371},{"timestamp":1742378220000,"open":230.248,"high":230.435,"low":230.243,"close":230.435,"volume":0.7166000008583069},{"timestamp":1742378280000,"open":230.437,"high":230.526,"low":230.422,"close":230.51,"volume":0.5751000046730042},{"timestamp":1742378340000,"open":230.514,"high":230.514,"low":230.402,"close":230.402,"volume":1.1484999656677246},{"timestamp":1742378400000,"open":230.402,"high":230.461,"low":230.363,"close":230.396,"volume":0.7465999722480774},{"timestamp":1742378460000,"open":230.389,"high":230.475,"low":230.377,"close":230.42,"volume":0.6565999984741211},{"timestamp":1742378520000,"open":230.423,"high":230.423,"low":230.309,"close":230.326,"volume":1.0217000246047974},{"timestamp":1742378580000,"open":230.326,"high":230.401,"low":230.313,"close":230.346,"volume":1.236199975013733},{"timestamp":1742378640000,"open":230.346,"high":230.369,"low":230.284,"close":230.341,"volume":0.869700014591217},{"timestamp":1742378700000,"open":230.328,"high":230.461,"low":230.275,"close":230.35,"volume":1.2509000301361084},{"timestamp":1742378760000,"open":230.35,"high":230.407,"low":230.323,"close":230.378,"volume":1.5894999504089355},{"timestamp":1742378820000,"open":230.381,"high":230.406,"low":230.35,"close":230.378,"volume":0.7472000122070312},{"timestamp":1742378880000,"open":230.38,"high":230.483,"low":230.368,"close":230.483,"volume":0.7188000082969666},{"timestamp":1742378940000,"open":230.483,"high":230.483,"low":230.366,"close":230.402,"volume":0.9772999882698059},{"timestamp":1742379000000,"open":230.402,"high":230.517,"low":230.383,"close":230.461,"volume":0.8705000281333923},{"timestamp":1742379060000,"open":230.496,"high":230.531,"low":230.431,"close":230.439,"volume":0.9524000287055969},{"timestamp":1742379120000,"open":230.44,"high":230.451,"low":230.283,"close":230.309,"volume":1.1687999963760376},{"timestamp":1742379180000,"open":230.307,"high":230.399,"low":230.307,"close":230.394,"volume":1.0183000564575195},{"timestamp":1742379240000,"open":230.396,"high":230.448,"low":230.349,"close":230.42,"volume":1.0085999965667725},{"timestamp":1742379300000,"open":230.421,"high":230.48,"low":230.406,"close":230.476,"volume":0.679099977016449},{"timestamp":1742379360000,"open":230.476,"high":230.704,"low":230.465,"close":230.67,"volume":0.6574000120162964},{"timestamp":1742379420000,"open":230.67,"high":230.77,"low":230.655,"close":230.77,"volume":0.83160001039505},{"timestamp":1742379480000,"open":230.771,"high":230.84,"low":230.696,"close":230.84,"volume":1.8487999439239502},{"timestamp":1742379540000,"open":230.898,"high":230.924,"low":230.829,"close":230.843,"volume":1.462399959564209},{"timestamp":1742379600000,"open":230.932,"high":230.932,"low":230.788,"close":230.904,"volume":1.2732000350952148},{"timestamp":1742379660000,"open":230.829,"high":230.881,"low":230.76,"close":230.788,"volume":1.4543999433517456},{"timestamp":1742379720000,"open":230.79,"high":230.851,"low":230.728,"close":230.851,"volume":1.2683000564575195},{"timestamp":1742379780000,"open":230.818,"high":230.825,"low":230.72,"close":230.825,"volume":1.5699000358581543},{"timestamp":1742379840000,"open":230.79,"high":230.858,"low":230.756,"close":230.764,"volume":1.2711999416351318},{"timestamp":1742379900000,"open":230.768,"high":230.914,"low":230.768,"close":230.881,"volume":1.0569000244140625},{"timestamp":1742379960000,"open":230.881,"high":230.893,"low":230.763,"close":230.763,"volume":1.0526000261306763},{"timestamp":1742380020000,"open":230.761,"high":230.83,"low":230.748,"close":230.83,"volume":0.9776999950408936},{"timestamp":1742380080000,"open":230.858,"high":230.955,"low":230.784,"close":230.909,"volume":1.105299949645996},{"timestamp":1742380140000,"open":230.911,"high":230.966,"low":230.909,"close":230.96,"volume":0.5810999870300293},{"timestamp":1742380200000,"open":230.894,"high":231.044,"low":230.868,"close":230.871,"volume":2.7088000774383545},{"timestamp":1742380260000,"open":230.875,"high":231.084,"low":230.875,"close":231.067,"volume":2.0957999229431152},{"timestamp":1742380320000,"open":231.067,"high":231.318,"low":231.046,"close":231.203,"volume":2.4094998836517334},{"timestamp":1742380380000,"open":231.195,"high":231.276,"low":231.137,"close":231.153,"volume":2.442699909210205},{"timestamp":1742380440000,"open":231.156,"high":231.308,"low":231.101,"close":231.133,"volume":2.727400064468384},{"timestamp":1742380500000,"open":231.133,"high":231.315,"low":231.115,"close":231.152,"volume":2.1591999530792236},{"timestamp":1742380560000,"open":231.151,"high":231.194,"low":231.116,"close":231.184,"volume":0.557200014591217},{"timestamp":1742380620000,"open":231.184,"high":231.233,"low":231.122,"close":231.183,"volume":1.347100019454956},{"timestamp":1742380680000,"open":231.183,"high":231.264,"low":231.162,"close":231.204,"volume":2.201900005340576},{"timestamp":1742380740000,"open":231.207,"high":231.344,"low":231.185,"close":231.324,"volume":2.3441998958587646},{"timestamp":1742380800000,"open":231.324,"high":231.398,"low":231.268,"close":231.316,"volume":0.7807000279426575},{"timestamp":1742380860000,"open":231.282,"high":231.33,"low":231.179,"close":231.262,"volume":1.1480000019073486},{"timestamp":1742380920000,"open":231.259,"high":231.351,"low":231.202,"close":231.314,"volume":0.7878000140190125},{"timestamp":1742380980000,"open":231.31,"high":231.31,"low":231.206,"close":231.23,"volume":1.9479000568389893},{"timestamp":1742381040000,"open":231.319,"high":231.424,"low":231.25,"close":231.367,"volume":1.4038000106811523},{"timestamp":1742381100000,"open":231.365,"high":231.365,"low":231.232,"close":231.3,"volume":1.6735999584197998},{"timestamp":1742381160000,"open":231.3,"high":231.3,"low":231.169,"close":231.221,"volume":2.330899953842163},{"timestamp":1742381220000,"open":231.26,"high":231.285,"low":231.185,"close":231.263,"volume":1.312999963760376},{"timestamp":1742381280000,"open":231.263,"high":231.344,"low":231.236,"close":231.305,"volume":2.617500066757202},{"timestamp":1742381340000,"open":231.308,"high":231.386,"low":231.204,"close":231.357,"volume":1.5733000040054321},{"timestamp":1742381400000,"open":231.357,"high":231.389,"low":231.21,"close":231.389,"volume":1.3325999975204468},{"timestamp":1742381460000,"open":231.389,"high":231.407,"low":231.246,"close":231.35,"volume":1.0048999786376953},{"timestamp":1742381520000,"open":231.35,"high":231.383,"low":231.202,"close":231.382,"volume":1.1444000005722046},{"timestamp":1742381580000,"open":231.303,"high":231.361,"low":231.21,"close":231.24,"volume":1.7254999876022339},{"timestamp":1742381640000,"open":231.235,"high":231.25,"low":231.184,"close":231.197,"volume":1.3982000350952148},{"timestamp":1742381700000,"open":231.189,"high":231.226,"low":231.065,"close":231.073,"volume":2.0025999546051025},{"timestamp":1742381760000,"open":231.073,"high":231.17,"low":231.072,"close":231.131,"volume":1.1757999658584595},{"timestamp":1742381820000,"open":231.131,"high":231.243,"low":231.13,"close":231.23,"volume":0.699400007724762},{"timestamp":1742381880000,"open":231.113,"high":231.306,"low":231.107,"close":231.217,"volume":0.8389999866485596},{"timestamp":1742381940000,"open":231.243,"high":231.341,"low":231.209,"close":231.209,"volume":1.3177000284194946},{"timestamp":1742382000000,"open":231.207,"high":231.252,"low":231.138,"close":231.223,"volume":1.448799967765808},{"timestamp":1742382060000,"open":231.222,"high":231.225,"low":231.085,"close":231.143,"volume":1.048200011253357},{"timestamp":1742382120000,"open":231.122,"high":231.28,"low":231.118,"close":231.278,"volume":1.3776999711990356},{"timestamp":1742382180000,"open":231.279,"high":231.28,"low":231.212,"close":231.263,"volume":0.44780001044273376},{"timestamp":1742382240000,"open":231.262,"high":231.307,"low":231.207,"close":231.302,"volume":0.7731000185012817},{"timestamp":1742382300000,"open":231.302,"high":231.331,"low":231.262,"close":231.331,"volume":0.5081999897956848},{"timestamp":1742382360000,"open":231.331,"high":231.399,"low":231.263,"close":231.263,"volume":0.5619999766349792},{"timestamp":1742382420000,"open":231.263,"high":231.332,"low":231.239,"close":231.3,"volume":1.5200999975204468},{"timestamp":1742382480000,"open":231.304,"high":231.358,"low":231.301,"close":231.329,"volume":0.9290000200271606},{"timestamp":1742382540000,"open":231.334,"high":231.374,"low":231.326,"close":231.348,"volume":0.5928999781608582},{"timestamp":1742382600000,"open":231.348,"high":231.398,"low":231.342,"close":231.395,"volume":0.7386999726295471},{"timestamp":1742382660000,"open":231.389,"high":231.436,"low":231.354,"close":231.402,"volume":0.7361000180244446},{"timestamp":1742382720000,"open":231.403,"high":231.495,"low":231.396,"close":231.486,"volume":0.7275999784469604},{"timestamp":1742382780000,"open":231.5,"high":231.586,"low":231.485,"close":231.545,"volume":0.9063000082969666},{"timestamp":1742382840000,"open":231.541,"high":231.631,"low":231.541,"close":231.597,"volume":1.1054999828338623},{"timestamp":1742382900000,"open":231.593,"high":231.642,"low":231.576,"close":231.61,"volume":0.49549999833106995},{"timestamp":1742382960000,"open":231.61,"high":231.613,"low":231.535,"close":231.612,"volume":2.078200101852417},{"timestamp":1742383020000,"open":231.613,"high":231.668,"low":231.593,"close":231.665,"volume":0.9708999991416931},{"timestamp":1742383080000,"open":231.668,"high":231.718,"low":231.647,"close":231.718,"volume":0.6739000082015991},{"timestamp":1742383140000,"open":231.725,"high":231.791,"low":231.723,"close":231.774,"volume":1.093400001525879},{"timestamp":1742383200000,"open":231.776,"high":231.841,"low":231.741,"close":231.744,"volume":1.4503999948501587},{"timestamp":1742383260000,"open":231.741,"high":231.741,"low":231.648,"close":231.66,"volume":1.2582000494003296},{"timestamp":1742383320000,"open":231.659,"high":231.685,"low":231.639,"close":231.662,"volume":0.6751999855041504},{"timestamp":1742383380000,"open":231.66,"high":231.775,"low":231.62,"close":231.713,"volume":1.173799991607666},{"timestamp":1742383440000,"open":231.713,"high":231.748,"low":231.675,"close":231.709,"volume":1.2180999517440796},{"timestamp":1742383500000,"open":231.71,"high":231.725,"low":231.681,"close":231.688,"volume":1.1094000339508057},{"timestamp":1742383560000,"open":231.686,"high":231.737,"low":231.686,"close":231.735,"volume":0.6650000214576721},{"timestamp":1742383620000,"open":231.737,"high":231.763,"low":231.69,"close":231.695,"volume":0.7232999801635742},{"timestamp":1742383680000,"open":231.693,"high":231.746,"low":231.685,"close":231.746,"volume":0.947700023651123},{"timestamp":1742383740000,"open":231.748,"high":231.798,"low":231.738,"close":231.798,"volume":1.138800024986267},{"timestamp":1742383800000,"open":231.798,"high":231.833,"low":231.712,"close":231.73,"volume":1.2096999883651733},{"timestamp":1742383860000,"open":231.728,"high":231.735,"low":231.637,"close":231.651,"volume":0.9151999950408936},{"timestamp":1742383920000,"open":231.658,"high":231.676,"low":231.619,"close":231.644,"volume":1.3733999729156494},{"timestamp":1742383980000,"open":231.678,"high":231.736,"low":231.67,"close":231.685,"volume":1.2894999980926514},{"timestamp":1742384040000,"open":231.685,"high":231.685,"low":231.636,"close":231.648,"volume":0.9258999824523926},{"timestamp":1742384100000,"open":231.648,"high":231.653,"low":231.526,"close":231.542,"volume":1.0759999752044678},{"timestamp":1742384160000,"open":231.529,"high":231.606,"low":231.528,"close":231.606,"volume":0.9754999876022339},{"timestamp":1742384220000,"open":231.606,"high":231.68,"low":231.592,"close":231.669,"volume":0.9998000264167786},{"timestamp":1742384280000,"open":231.667,"high":231.667,"low":231.595,"close":231.635,"volume":1.3665000200271606},{"timestamp":1742384340000,"open":231.635,"high":231.783,"low":231.635,"close":231.783,"volume":1.3654999732971191},{"timestamp":1742384400000,"open":231.783,"high":231.923,"low":231.777,"close":231.877,"volume":0.7168999910354614},{"timestamp":1742384460000,"open":231.877,"high":231.877,"low":231.711,"close":231.865,"volume":2.6236000061035156},{"timestamp":1742384520000,"open":231.863,"high":231.911,"low":231.766,"close":231.815,"volume":2.4038000106811523},{"timestamp":1742384580000,"open":231.813,"high":231.895,"low":231.7,"close":231.7,"volume":1.642199993133545},{"timestamp":1742384640000,"open":231.734,"high":231.8,"low":231.689,"close":231.707,"volume":2.1040000915527344},{"timestamp":1742384700000,"open":231.721,"high":231.769,"low":231.614,"close":231.69,"volume":1.823699951171875},{"timestamp":1742384760000,"open":231.694,"high":231.754,"low":231.604,"close":231.754,"volume":1.7021000385284424},{"timestamp":1742384820000,"open":231.754,"high":231.778,"low":231.689,"close":231.757,"volume":1.4557000398635864},{"timestamp":1742384880000,"open":231.771,"high":231.771,"low":231.647,"close":231.725,"volume":1.4407000541687012},{"timestamp":1742384940000,"open":231.72,"high":231.809,"low":231.706,"close":231.777,"volume":0.5936999917030334},{"timestamp":1742385000000,"open":231.71,"high":231.799,"low":231.631,"close":231.631,"volume":1.9050999879837036},{"timestamp":1742385060000,"open":231.635,"high":231.694,"low":231.578,"close":231.613,"volume":0.8410000205039978},{"timestamp":1742385120000,"open":231.64,"high":231.642,"low":231.546,"close":231.555,"volume":2.8977999687194824},{"timestamp":1742385180000,"open":231.596,"high":231.646,"low":231.558,"close":231.589,"volume":1.4615000486373901},{"timestamp":1742385240000,"open":231.586,"high":231.701,"low":231.582,"close":231.621,"volume":1.337499976158142},{"timestamp":1742385300000,"open":231.618,"high":231.69,"low":231.601,"close":231.633,"volume":2.259399890899658},{"timestamp":1742385360000,"open":231.631,"high":231.797,"low":231.558,"close":231.777,"volume":1.7066999673843384},{"timestamp":1742385420000,"open":231.784,"high":231.801,"low":231.689,"close":231.704,"volume":1.125599980354309},{"timestamp":1742385480000,"open":231.701,"high":231.911,"low":231.7,"close":231.813,"volume":1.8896000385284424},{"timestamp":1742385540000,"open":231.813,"high":231.89,"low":231.746,"close":231.89,"volume":1.3106000423431396},{"timestamp":1742385600000,"open":231.886,"high":231.964,"low":231.788,"close":231.788,"volume":1.8912999629974365},{"timestamp":1742385660000,"open":231.815,"high":231.939,"low":231.815,"close":231.862,"volume":1.6893999576568604},{"timestamp":1742385720000,"open":231.84,"high":231.884,"low":231.742,"close":231.778,"volume":2.084700107574463},{"timestamp":1742385780000,"open":231.783,"high":231.814,"low":231.739,"close":231.784,"volume":1.4947999715805054},{"timestamp":1742385840000,"open":231.791,"high":231.793,"low":231.721,"close":231.733,"volume":1.4180999994277954},{"timestamp":1742385900000,"open":231.735,"high":231.739,"low":231.627,"close":231.632,"volume":2.3431999683380127},{"timestamp":1742385960000,"open":231.632,"high":231.726,"low":231.632,"close":231.687,"volume":1.7268999814987183},{"timestamp":1742386020000,"open":231.713,"high":231.796,"low":231.646,"close":231.649,"volume":1.2132999897003174},{"timestamp":1742386080000,"open":231.651,"high":231.657,"low":231.55,"close":231.62,"volume":1.6920000314712524},{"timestamp":1742386140000,"open":231.596,"high":231.74,"low":231.596,"close":231.74,"volume":1.5312000513076782},{"timestamp":1742386200000,"open":231.74,"high":231.81,"low":231.731,"close":231.749,"volume":1.5734000205993652},{"timestamp":1742386260000,"open":231.75,"high":231.799,"low":231.722,"close":231.747,"volume":1.6160000562667847},{"timestamp":1742386320000,"open":231.746,"high":231.792,"low":231.672,"close":231.705,"volume":1.7817000150680542},{"timestamp":1742386380000,"open":231.795,"high":231.838,"low":231.782,"close":231.818,"volume":1.559499979019165},{"timestamp":1742386440000,"open":231.819,"high":231.819,"low":231.707,"close":231.728,"volume":1.2634999752044678},{"timestamp":1742386500000,"open":231.724,"high":231.73,"low":231.57,"close":231.64,"volume":1.3076000213623047},{"timestamp":1742386560000,"open":231.64,"high":231.685,"low":231.64,"close":231.654,"volume":0.8664000034332275},{"timestamp":1742386620000,"open":231.663,"high":231.675,"low":231.649,"close":231.667,"volume":0.5741999745368958},{"timestamp":1742386680000,"open":231.669,"high":231.682,"low":231.584,"close":231.647,"volume":1.0241999626159668},{"timestamp":1742386740000,"open":231.645,"high":231.645,"low":231.564,"close":231.573,"volume":1.3773000240325928},{"timestamp":1742386800000,"open":231.584,"high":231.645,"low":231.344,"close":231.373,"volume":1.82260000705719},{"timestamp":1742386860000,"open":231.371,"high":231.373,"low":231.158,"close":231.342,"volume":1.3669999837875366},{"timestamp":1742386920000,"open":231.329,"high":231.354,"low":231.224,"close":231.231,"volume":0.795199990272522},{"timestamp":1742386980000,"open":231.233,"high":231.276,"low":231.152,"close":231.275,"volume":0.9958000183105469},{"timestamp":1742387040000,"open":231.281,"high":231.299,"low":231.193,"close":231.242,"volume":1.1484999656677246},{"timestamp":1742387100000,"open":231.25,"high":231.488,"low":231.242,"close":231.36,"volume":1.4622999429702759},{"timestamp":1742387160000,"open":231.367,"high":231.448,"low":231.359,"close":231.43,"volume":1.0649000406265259},{"timestamp":1742387220000,"open":231.428,"high":231.428,"low":231.264,"close":231.308,"volume":1.1684999465942383},{"timestamp":1742387280000,"open":231.309,"high":231.336,"low":231.189,"close":231.192,"volume":1.1239999532699585},{"timestamp":1742387340000,"open":231.192,"high":231.21,"low":231.129,"close":231.15,"volume":0.8748000264167786},{"timestamp":1742387400000,"open":231.157,"high":231.426,"low":230.993,"close":231.063,"volume":1.632699966430664},{"timestamp":1742387460000,"open":231.061,"high":231.082,"low":230.948,"close":230.967,"volume":0.97079998254776},{"timestamp":1742387520000,"open":230.988,"high":231.081,"low":230.901,"close":230.94,"volume":0.9534000158309937},{"timestamp":1742387580000,"open":230.94,"high":231.029,"low":230.721,"close":230.841,"volume":2.4491000175476074},{"timestamp":1742387640000,"open":230.828,"high":231.128,"low":230.792,"close":231.128,"volume":1.1152000427246094},{"timestamp":1742387700000,"open":231.133,"high":231.189,"low":230.937,"close":231.104,"volume":1.2626999616622925},{"timestamp":1742387760000,"open":231.103,"high":231.138,"low":231.036,"close":231.082,"volume":1.3272000551223755},{"timestamp":1742387820000,"open":231.089,"high":231.17,"low":231.056,"close":231.12,"volume":1.523300051689148},{"timestamp":1742387880000,"open":231.1,"high":231.177,"low":231.075,"close":231.138,"volume":1.3032000064849854},{"timestamp":1742387940000,"open":231.138,"high":231.141,"low":231.066,"close":231.096,"volume":1.1964000463485718},{"timestamp":1742388000000,"open":231.091,"high":231.094,"low":230.85,"close":230.899,"volume":1.413599967956543},{"timestamp":1742388060000,"open":230.864,"high":230.967,"low":230.822,"close":230.868,"volume":1.2069000005722046},{"timestamp":1742388120000,"open":230.87,"high":230.871,"low":230.726,"close":230.736,"volume":1.5819000005722046},{"timestamp":1742388180000,"open":230.734,"high":230.791,"low":230.674,"close":230.708,"volume":1.2130000591278076},{"timestamp":1742388240000,"open":230.708,"high":230.856,"low":230.657,"close":230.856,"volume":1.9878000020980835},{"timestamp":1742388300000,"open":230.855,"high":230.964,"low":230.76,"close":230.957,"volume":1.9392000436782837},{"timestamp":1742388360000,"open":230.971,"high":231.109,"low":230.933,"close":231.106,"volume":2.161400079727173},{"timestamp":1742388420000,"open":231.107,"high":231.223,"low":231.069,"close":231.157,"volume":2.315000057220459},{"timestamp":1742388480000,"open":231.155,"high":231.214,"low":231.039,"close":231.084,"volume":1.6563999652862549},{"timestamp":1742388540000,"open":231.105,"high":231.182,"low":231.05,"close":231.094,"volume":1.8381999731063843},{"timestamp":1742388600000,"open":231.094,"high":231.098,"low":230.815,"close":230.913,"volume":2.3958001136779785},{"timestamp":1742388660000,"open":230.924,"high":230.954,"low":230.798,"close":230.876,"volume":2.65120005607605},{"timestamp":1742388720000,"open":230.877,"high":231.008,"low":230.865,"close":230.94,"volume":4.112299919128418},{"timestamp":1742388780000,"open":230.954,"high":231.011,"low":230.865,"close":230.899,"volume":3.9082000255584717},{"timestamp":1742388840000,"open":230.892,"high":230.938,"low":230.615,"close":230.68,"volume":1.6964999437332153},{"timestamp":1742388900000,"open":230.68,"high":230.787,"low":230.645,"close":230.764,"volume":1.9514000415802002},{"timestamp":1742388960000,"open":230.762,"high":230.827,"low":230.62,"close":230.815,"volume":1.9371000528335571},{"timestamp":1742389020000,"open":230.814,"high":230.929,"low":230.763,"close":230.79,"volume":1.9997999668121338},{"timestamp":1742389080000,"open":230.756,"high":230.909,"low":230.739,"close":230.796,"volume":1.9170000553131104},{"timestamp":1742389140000,"open":230.966,"high":231.037,"low":230.869,"close":230.904,"volume":2.2227001190185547},{"timestamp":1742389200000,"open":230.884,"high":230.983,"low":230.655,"close":230.895,"volume":3.5251998901367188},{"timestamp":1742389260000,"open":230.9,"high":231.047,"low":230.813,"close":231.037,"volume":2.900599956512451},{"timestamp":1742389320000,"open":231.085,"high":231.121,"low":230.961,"close":230.985,"volume":2.4902000427246094},{"timestamp":1742389380000,"open":230.97,"high":231.244,"low":230.969,"close":231.198,"volume":2.6291000843048096},{"timestamp":1742389440000,"open":231.23,"high":231.308,"low":231.132,"close":231.308,"volume":2.8929998874664307},{"timestamp":1742389500000,"open":231.302,"high":231.477,"low":231.253,"close":231.397,"volume":2.674499988555908},{"timestamp":1742389560000,"open":231.397,"high":231.556,"low":231.397,"close":231.534,"volume":2.4444000720977783},{"timestamp":1742389620000,"open":231.519,"high":231.553,"low":231.335,"close":231.41,"volume":2.259200096130371},{"timestamp":1742389680000,"open":231.369,"high":231.508,"low":231.3,"close":231.49,"volume":2.609499931335449},{"timestamp":1742389740000,"open":231.495,"high":231.498,"low":231.255,"close":231.498,"volume":2.52839994430542},{"timestamp":1742389800000,"open":231.499,"high":231.505,"low":231.315,"close":231.323,"volume":2.155100107192993},{"timestamp":1742389860000,"open":231.31,"high":231.415,"low":231.208,"close":231.208,"volume":2.3043999671936035},{"timestamp":1742389920000,"open":231.236,"high":231.367,"low":231.183,"close":231.256,"volume":1.8345999717712402},{"timestamp":1742389980000,"open":231.27,"high":231.369,"low":231.232,"close":231.261,"volume":1.5095000267028809},{"timestamp":1742390040000,"open":231.247,"high":231.276,"low":231.018,"close":231.018,"volume":2.1617000102996826},{"timestamp":1742390100000,"open":231.011,"high":231.09,"low":230.609,"close":230.909,"volume":3.142899990081787},{"timestamp":1742390160000,"open":230.932,"high":231.171,"low":230.915,"close":231.085,"volume":3.06030011177063},{"timestamp":1742390220000,"open":231.058,"high":231.199,"low":231.021,"close":231.058,"volume":2.5697999000549316},{"timestamp":1742390280000,"open":231.046,"high":231.096,"low":230.95,"close":231.046,"volume":2.485300064086914},{"timestamp":1742390340000,"open":231.032,"high":231.233,"low":231.032,"close":231.233,"volume":2.1247000694274902},{"timestamp":1742390400000,"open":231.213,"high":231.412,"low":231.17,"close":231.209,"volume":2.729300022125244},{"timestamp":1742390460000,"open":231.202,"high":231.268,"low":230.987,"close":231.003,"volume":2.727099895477295},{"timestamp":1742390520000,"open":231.043,"high":231.069,"low":230.915,"close":231.046,"volume":3.050299882888794},{"timestamp":1742390580000,"open":231.011,"high":231.06,"low":230.838,"close":230.861,"volume":2.815999984741211},{"timestamp":1742390640000,"open":230.857,"high":230.907,"low":230.688,"close":230.756,"volume":2.9214000701904297},{"timestamp":1742390700000,"open":230.71,"high":230.804,"low":230.694,"close":230.746,"volume":2.674299955368042},{"timestamp":1742390760000,"open":230.667,"high":230.735,"low":230.611,"close":230.663,"volume":2.5488998889923096},{"timestamp":1742390820000,"open":230.681,"high":230.783,"low":230.613,"close":230.763,"volume":2.187299966812134},{"timestamp":1742390880000,"open":230.749,"high":230.776,"low":230.688,"close":230.74,"volume":2.035599946975708},{"timestamp":1742390940000,"open":230.707,"high":230.805,"low":230.664,"close":230.738,"volume":2.5624499320983887},{"timestamp":1742391000000,"open":230.721,"high":230.851,"low":230.612,"close":230.698,"volume":3.3102500438690186},{"timestamp":1742391060000,"open":230.739,"high":230.797,"low":230.304,"close":230.511,"volume":3.5422000885009766},{"timestamp":1742391120000,"open":230.518,"high":230.538,"low":230.205,"close":230.421,"volume":3.7836999893188477},{"timestamp":1742391180000,"open":230.376,"high":230.383,"low":229.689,"close":229.839,"volume":3.566999912261963},{"timestamp":1742391240000,"open":229.832,"high":230.131,"low":229.717,"close":229.831,"volume":3.7553000450134277},{"timestamp":1742391300000,"open":229.823,"high":230.12,"low":229.796,"close":230.12,"volume":3.8652000427246094},{"timestamp":1742391360000,"open":230.122,"high":230.122,"low":229.575,"close":229.625,"volume":4.085400104522705},{"timestamp":1742391420000,"open":229.583,"high":229.864,"low":229.367,"close":229.506,"volume":3.4665000438690186},{"timestamp":1742391480000,"open":229.527,"high":229.763,"low":229.48,"close":229.526,"volume":3.617500066757202},{"timestamp":1742391540000,"open":229.52,"high":229.827,"low":229.452,"close":229.827,"volume":2.927000045776367},{"timestamp":1742391600000,"open":229.827,"high":230.146,"low":229.738,"close":229.893,"volume":4.411900043487549},{"timestamp":1742391660000,"open":229.856,"high":229.895,"low":229.609,"close":229.829,"volume":3.853100061416626},{"timestamp":1742391720000,"open":229.841,"high":230.103,"low":229.841,"close":229.942,"volume":4.2469000816345215},{"timestamp":1742391780000,"open":229.976,"high":230.036,"low":229.787,"close":229.821,"volume":3.982100009918213},{"timestamp":1742391840000,"open":229.79,"high":229.942,"low":229.733,"close":229.794,"volume":3.3731000423431396},{"timestamp":1742391900000,"open":229.828,"high":229.986,"low":229.586,"close":229.613,"volume":4.592400074005127},{"timestamp":1742391960000,"open":229.615,"high":229.809,"low":229.545,"close":229.637,"volume":4.6971001625061035},{"timestamp":1742392020000,"open":229.671,"high":229.942,"low":229.635,"close":229.912,"volume":4.131899833679199},{"timestamp":1742392080000,"open":229.936,"high":230.197,"low":229.935,"close":230.055,"volume":3.236799955368042},{"timestamp":1742392140000,"open":230.047,"high":230.382,"low":230.047,"close":230.317,"volume":3.24429988861084},{"timestamp":1742392200000,"open":230.374,"high":230.567,"low":230.219,"close":230.386,"volume":3.0332000255584717},{"timestamp":1742392260000,"open":230.432,"high":230.593,"low":230.29,"close":230.557,"volume":2.940700054168701},{"timestamp":1742392320000,"open":230.56,"high":230.747,"low":230.518,"close":230.621,"volume":2.6984000205993652},{"timestamp":1742392380000,"open":230.628,"high":230.743,"low":230.624,"close":230.688,"volume":2.4170000553131104},{"timestamp":1742392440000,"open":230.647,"high":230.742,"low":230.442,"close":230.442,"volume":3.273099899291992},{"timestamp":1742392500000,"open":230.422,"high":230.435,"low":230.132,"close":230.267,"volume":2.672100067138672},{"timestamp":1742392560000,"open":230.24,"high":230.456,"low":230.24,"close":230.376,"volume":2.4484000205993652},{"timestamp":1742392620000,"open":230.373,"high":230.414,"low":230.257,"close":230.39,"volume":2.405600070953369},{"timestamp":1742392680000,"open":230.404,"high":230.615,"low":230.234,"close":230.559,"volume":4.189000129699707},{"timestamp":1742392740000,"open":230.525,"high":230.577,"low":230.322,"close":230.377,"volume":2.803800106048584},{"timestamp":1742392800000,"open":230.35,"high":230.35,"low":229.928,"close":229.956,"volume":3.561000108718872},{"timestamp":1742392860000,"open":229.922,"high":230.088,"low":229.721,"close":230.036,"volume":2.694700002670288},{"timestamp":1742392920000,"open":230.05,"high":230.09,"low":229.832,"close":229.887,"volume":2.286600112915039},{"timestamp":1742392980000,"open":229.88,"high":229.976,"low":229.756,"close":229.839,"volume":1.8645000457763672},{"timestamp":1742393040000,"open":229.847,"high":229.977,"low":229.697,"close":229.717,"volume":2.7613000869750977},{"timestamp":1742393100000,"open":229.717,"high":229.854,"low":229.592,"close":229.782,"volume":2.8536999225616455},{"timestamp":1742393160000,"open":229.762,"high":229.803,"low":229.632,"close":229.791,"volume":2.5820000171661377},{"timestamp":1742393220000,"open":229.777,"high":229.777,"low":229.458,"close":229.499,"volume":2.4830000400543213},{"timestamp":1742393280000,"open":229.485,"high":229.58,"low":229.463,"close":229.47,"volume":2.637700080871582},{"timestamp":1742393340000,"open":229.485,"high":229.485,"low":229.121,"close":229.37,"volume":3.3631999492645264},{"timestamp":1742393400000,"open":229.383,"high":229.693,"low":229.327,"close":229.57,"volume":3.028599977493286},{"timestamp":1742393460000,"open":229.569,"high":229.708,"low":229.456,"close":229.688,"volume":2.7535998821258545},{"timestamp":1742393520000,"open":229.662,"high":229.739,"low":229.531,"close":229.626,"volume":2.1435999870300293},{"timestamp":1742393580000,"open":229.619,"high":229.74,"low":229.372,"close":229.409,"volume":2.8215999603271484},{"timestamp":1742393640000,"open":229.403,"high":229.692,"low":229.403,"close":229.671,"volume":3.5429000854492188},{"timestamp":1742393700000,"open":229.671,"high":229.845,"low":229.632,"close":229.678,"volume":3.21560001373291},{"timestamp":1742393760000,"open":229.63,"high":229.761,"low":229.588,"close":229.635,"volume":2.5961999893188477},{"timestamp":1742393820000,"open":229.568,"high":229.629,"low":229.489,"close":229.567,"volume":2.14739990234375},{"timestamp":1742393880000,"open":229.601,"high":229.642,"low":229.379,"close":229.419,"volume":2.546600103378296},{"timestamp":1742393940000,"open":229.414,"high":229.564,"low":229.307,"close":229.344,"volume":2.6305999755859375},{"timestamp":1742394000000,"open":229.343,"high":229.673,"low":229.343,"close":229.518,"volume":2.841399908065796},{"timestamp":1742394060000,"open":229.538,"high":229.554,"low":229.426,"close":229.484,"volume":2.822200059890747},{"timestamp":1742394120000,"open":229.478,"high":229.557,"low":228.99,"close":229.107,"volume":3.3250999450683594},{"timestamp":1742394180000,"open":229.138,"high":229.507,"low":228.965,"close":229.486,"volume":3.860599994659424},{"timestamp":1742394240000,"open":229.452,"high":229.535,"low":229.374,"close":229.535,"volume":1.9063999652862549},{"timestamp":1742394300000,"open":229.528,"high":229.563,"low":229.236,"close":229.408,"volume":4.029300212860107},{"timestamp":1742394360000,"open":229.394,"high":229.494,"low":229.225,"close":229.281,"volume":3.5589001178741455},{"timestamp":1742394420000,"open":229.303,"high":229.379,"low":229.209,"close":229.279,"volume":2.611999988555908},{"timestamp":1742394480000,"open":229.281,"high":229.493,"low":229.281,"close":229.406,"volume":3.626800060272217},{"timestamp":1742394540000,"open":229.441,"high":229.574,"low":229.409,"close":229.571,"volume":3.0546000003814697},{"timestamp":1742394600000,"open":229.605,"high":229.787,"low":229.531,"close":229.756,"volume":2.9974000453948975},{"timestamp":1742394660000,"open":229.725,"high":229.877,"low":229.684,"close":229.783,"volume":3.635499954223633},{"timestamp":1742394720000,"open":229.796,"high":229.796,"low":229.499,"close":229.621,"volume":2.999500036239624},{"timestamp":1742394780000,"open":229.62,"high":229.792,"low":229.514,"close":229.787,"volume":2.603300094604492},{"timestamp":1742394840000,"open":229.801,"high":229.93,"low":229.696,"close":229.847,"volume":2.7569000720977783},{"timestamp":1742394900000,"open":229.9,"high":229.98,"low":229.736,"close":229.891,"volume":2.5782999992370605},{"timestamp":1742394960000,"open":229.884,"high":229.999,"low":229.836,"close":229.934,"volume":2.9876999855041504},{"timestamp":1742395020000,"open":229.976,"high":230.078,"low":229.859,"close":229.991,"volume":1.8849999904632568},{"timestamp":1742395080000,"open":230.005,"high":230.137,"low":229.963,"close":230.022,"volume":2.2070999145507812},{"timestamp":1742395140000,"open":229.967,"high":230.036,"low":229.927,"close":229.983,"volume":1.9901000261306763},{"timestamp":1742395200000,"open":229.95,"high":230.062,"low":229.838,"close":229.894,"volume":1.9926999807357788},{"timestamp":1742395260000,"open":229.88,"high":229.997,"low":229.779,"close":229.78,"volume":1.9637000560760498},{"timestamp":1742395320000,"open":229.841,"high":229.926,"low":229.742,"close":229.919,"volume":2.2808001041412354},{"timestamp":1742395380000,"open":229.912,"high":229.943,"low":229.65,"close":229.676,"volume":2.3952999114990234},{"timestamp":1742395440000,"open":229.676,"high":229.737,"low":229.547,"close":229.635,"volume":3.0032999515533447},{"timestamp":1742395500000,"open":229.696,"high":229.713,"low":229.587,"close":229.628,"volume":2.6221001148223877},{"timestamp":1742395560000,"open":229.642,"high":229.742,"low":229.477,"close":229.655,"volume":2.8355000019073486},{"timestamp":1742395620000,"open":229.723,"high":229.743,"low":229.474,"close":229.664,"volume":2.9814000129699707},{"timestamp":1742395680000,"open":229.616,"high":229.679,"low":229.533,"close":229.562,"volume":3.026900053024292},{"timestamp":1742395740000,"open":229.562,"high":229.646,"low":229.484,"close":229.536,"volume":2.9161999225616455},{"timestamp":1742395800000,"open":229.55,"high":229.58,"low":229.435,"close":229.521,"volume":2.065000057220459},{"timestamp":1742395860000,"open":229.542,"high":229.693,"low":229.52,"close":229.666,"volume":1.7896000146865845},{"timestamp":1742395920000,"open":229.68,"high":229.744,"low":229.567,"close":229.734,"volume":3.8322999477386475},{"timestamp":1742395980000,"open":229.734,"high":229.759,"low":229.609,"close":229.657,"volume":2.6498000621795654},{"timestamp":1742396040000,"open":229.644,"high":229.788,"low":229.598,"close":229.704,"volume":2.547499895095825},{"timestamp":1742396100000,"open":229.704,"high":229.71,"low":229.517,"close":229.594,"volume":3.837899923324585},{"timestamp":1742396160000,"open":229.642,"high":229.649,"low":229.526,"close":229.579,"volume":2.0820000171661377},{"timestamp":1742396220000,"open":229.571,"high":229.617,"low":229.424,"close":229.524,"volume":2.359999895095825},{"timestamp":1742396280000,"open":229.476,"high":229.589,"low":229.438,"close":229.526,"volume":2.9149999618530273},{"timestamp":1742396340000,"open":229.531,"high":229.667,"low":229.49,"close":229.632,"volume":3.148400068283081},{"timestamp":1742396400000,"open":229.624,"high":229.74,"low":229.488,"close":229.675,"volume":3.0659000873565674},{"timestamp":1742396460000,"open":229.613,"high":229.914,"low":229.599,"close":229.784,"volume":3.345400094985962},{"timestamp":1742396520000,"open":229.795,"high":229.898,"low":229.738,"close":229.863,"volume":3.293800115585327},{"timestamp":1742396580000,"open":229.883,"high":230.014,"low":229.749,"close":229.976,"volume":1.9173500537872314},{"timestamp":1742396640000,"open":229.979,"high":229.985,"low":229.766,"close":229.811,"volume":1.8710999488830566},{"timestamp":1742396700000,"open":229.776,"high":229.95,"low":229.774,"close":229.942,"volume":2.81030011177063},{"timestamp":1742396760000,"open":229.846,"high":229.945,"low":229.787,"close":229.869,"volume":3.1066999435424805},{"timestamp":1742396820000,"open":229.903,"high":230.13,"low":229.782,"close":230.02,"volume":3.430999994277954},{"timestamp":1742396880000,"open":230.02,"high":230.152,"low":230.02,"close":230.099,"volume":3.400049924850464},{"timestamp":1742396940000,"open":230.089,"high":230.197,"low":229.997,"close":230.118,"volume":4.195350170135498},{"timestamp":1742397000000,"open":230.063,"high":230.135,"low":229.927,"close":229.965,"volume":3.2976999282836914},{"timestamp":1742397060000,"open":229.992,"high":230.083,"low":229.887,"close":229.975,"volume":2.438199996948242},{"timestamp":1742397120000,"open":229.977,"high":230.085,"low":229.847,"close":229.916,"volume":3.3201000690460205},{"timestamp":1742397180000,"open":229.978,"high":230,"low":229.823,"close":229.924,"volume":3.204200029373169},{"timestamp":1742397240000,"open":229.917,"high":229.943,"low":229.818,"close":229.889,"volume":3.4228999614715576},{"timestamp":1742397300000,"open":229.869,"high":230.025,"low":229.798,"close":229.798,"volume":3.5487000942230225},{"timestamp":1742397360000,"open":229.799,"high":229.891,"low":229.749,"close":229.836,"volume":2.766400098800659},{"timestamp":1742397420000,"open":229.87,"high":230.08,"low":229.835,"close":229.944,"volume":2.973299980163574},{"timestamp":1742397480000,"open":229.958,"high":230.051,"low":229.881,"close":229.881,"volume":3.50219988822937},{"timestamp":1742397540000,"open":229.879,"high":229.931,"low":229.761,"close":229.908,"volume":3.324850082397461},{"timestamp":1742397600000,"open":229.906,"high":230.024,"low":229.82,"close":229.946,"volume":3.202199935913086},{"timestamp":1742397660000,"open":230.017,"high":230.129,"low":229.935,"close":229.945,"volume":2.629549980163574},{"timestamp":1742397720000,"open":230.007,"high":230.04,"low":229.852,"close":229.928,"volume":3.5971500873565674},{"timestamp":1742397780000,"open":229.928,"high":229.984,"low":229.855,"close":229.86,"volume":1.717900037765503},{"timestamp":1742397840000,"open":229.86,"high":229.957,"low":229.786,"close":229.933,"volume":2.5104000568389893},{"timestamp":1742397900000,"open":229.885,"high":230.04,"low":229.818,"close":229.923,"volume":2.1633999347686768},{"timestamp":1742397960000,"open":229.971,"high":229.978,"low":229.798,"close":229.867,"volume":3.579699993133545},{"timestamp":1742398020000,"open":229.874,"high":229.894,"low":229.752,"close":229.864,"volume":3.095900058746338},{"timestamp":1742398080000,"open":229.852,"high":229.876,"low":229.704,"close":229.863,"volume":3.8585000038146973},{"timestamp":1742398140000,"open":229.808,"high":229.932,"low":229.757,"close":229.776,"volume":1.8418999910354614},{"timestamp":1742398200000,"open":229.768,"high":229.817,"low":229.62,"close":229.654,"volume":2.1919000148773193},{"timestamp":1742398260000,"open":229.629,"high":229.757,"low":229.603,"close":229.751,"volume":1.7419999837875366},{"timestamp":1742398320000,"open":229.722,"high":229.808,"low":229.684,"close":229.722,"volume":2.033400058746338},{"timestamp":1742398380000,"open":229.719,"high":229.838,"low":229.671,"close":229.825,"volume":1.9404000043869019},{"timestamp":1742398440000,"open":229.764,"high":229.911,"low":229.757,"close":229.802,"volume":1.677899956703186},{"timestamp":1742398500000,"open":229.801,"high":229.843,"low":229.728,"close":229.757,"volume":1.4392999410629272},{"timestamp":1742398560000,"open":229.756,"high":229.87,"low":229.734,"close":229.848,"volume":1.0995999574661255},{"timestamp":1742398620000,"open":229.876,"high":229.915,"low":229.744,"close":229.744,"volume":1.2275999784469604},{"timestamp":1742398680000,"open":229.771,"high":229.916,"low":229.73,"close":229.886,"volume":1.8903000354766846},{"timestamp":1742398740000,"open":229.892,"high":229.926,"low":229.698,"close":229.733,"volume":1.5820000171661377},{"timestamp":1742398800000,"open":229.732,"high":229.787,"low":229.696,"close":229.73,"volume":1.458799958229065},{"timestamp":1742398860000,"open":229.705,"high":229.75,"low":229.606,"close":229.675,"volume":1.667799949645996},{"timestamp":1742398920000,"open":229.673,"high":229.744,"low":229.548,"close":229.637,"volume":1.441100001335144},{"timestamp":1742398980000,"open":229.632,"high":229.656,"low":229.498,"close":229.569,"volume":1.4608999490737915},{"timestamp":1742399040000,"open":229.571,"high":229.606,"low":229.494,"close":229.546,"volume":1.4581999778747559},{"timestamp":1742399100000,"open":229.546,"high":229.652,"low":229.469,"close":229.582,"volume":2.1212000846862793},{"timestamp":1742399160000,"open":229.596,"high":229.728,"low":229.546,"close":229.66,"volume":1.8983999490737915},{"timestamp":1742399220000,"open":229.694,"high":229.766,"low":229.542,"close":229.573,"volume":1.635200023651123},{"timestamp":1742399280000,"open":229.586,"high":229.677,"low":229.561,"close":229.655,"volume":1.2907999753952026},{"timestamp":1742399340000,"open":229.647,"high":229.782,"low":229.628,"close":229.732,"volume":1.3695000410079956},{"timestamp":1742399400000,"open":229.724,"high":229.799,"low":229.678,"close":229.753,"volume":2.6542000770568848},{"timestamp":1742399460000,"open":229.722,"high":229.755,"low":229.596,"close":229.643,"volume":1.8468999862670898},{"timestamp":1742399520000,"open":229.645,"high":229.645,"low":229.413,"close":229.453,"volume":2.047100067138672},{"timestamp":1742399580000,"open":229.446,"high":229.711,"low":229.437,"close":229.649,"volume":2.7156999111175537},{"timestamp":1742399640000,"open":229.69,"high":229.713,"low":229.575,"close":229.675,"volume":1.9797999858856201},{"timestamp":1742399700000,"open":229.682,"high":229.684,"low":229.481,"close":229.583,"volume":1.9521000385284424},{"timestamp":1742399760000,"open":229.582,"high":229.61,"low":229.402,"close":229.572,"volume":2.2711000442504883},{"timestamp":1742399820000,"open":229.565,"high":229.601,"low":229.395,"close":229.443,"volume":1.9871000051498413},{"timestamp":1742399880000,"open":229.45,"high":229.594,"low":229.365,"close":229.558,"volume":2.4892001152038574},{"timestamp":1742399940000,"open":229.56,"high":229.608,"low":229.432,"close":229.608,"volume":2.837100028991699},{"timestamp":1742400000000,"open":229.548,"high":229.678,"low":229.476,"close":229.606,"volume":2.575000047683716},{"timestamp":1742400060000,"open":229.618,"high":229.907,"low":229.54,"close":229.86,"volume":2.319499969482422},{"timestamp":1742400120000,"open":229.907,"high":229.942,"low":229.764,"close":229.799,"volume":2.52239990234375},{"timestamp":1742400180000,"open":229.799,"high":229.915,"low":229.749,"close":229.867,"volume":1.792199969291687},{"timestamp":1742400240000,"open":229.865,"high":229.953,"low":229.777,"close":229.951,"volume":2.275899887084961},{"timestamp":1742400300000,"open":229.945,"high":229.985,"low":229.838,"close":229.979,"volume":1.184399962425232},{"timestamp":1742400360000,"open":229.967,"high":230.102,"low":229.922,"close":230.063,"volume":0.9689000248908997},{"timestamp":1742400420000,"open":230.064,"high":230.089,"low":229.92,"close":229.966,"volume":1.5261000394821167},{"timestamp":1742400480000,"open":229.965,"high":230.021,"low":229.917,"close":229.985,"volume":1.2085000276565552},{"timestamp":1742400540000,"open":229.982,"high":230.027,"low":229.892,"close":229.937,"volume":1.0433000326156616},{"timestamp":1742400600000,"open":229.958,"high":229.981,"low":229.841,"close":229.843,"volume":1.068600058555603},{"timestamp":1742400660000,"open":229.848,"high":229.923,"low":229.828,"close":229.867,"volume":1.0780999660491943},{"timestamp":1742400720000,"open":229.923,"high":230.056,"low":229.875,"close":229.951,"volume":1.7242000102996826},{"timestamp":1742400780000,"open":229.92,"high":229.973,"low":229.824,"close":229.886,"volume":1.3164000511169434},{"timestamp":1742400840000,"open":229.886,"high":229.906,"low":229.765,"close":229.817,"volume":1.174299955368042},{"timestamp":1742400900000,"open":229.819,"high":229.875,"low":229.788,"close":229.839,"volume":1.019700050354004},{"timestamp":1742400960000,"open":229.837,"high":229.893,"low":229.783,"close":229.872,"volume":1.0450999736785889},{"timestamp":1742401020000,"open":229.851,"high":230.08,"low":229.82,"close":230.013,"volume":1.6754000186920166},{"timestamp":1742401080000,"open":230.006,"high":230.12,"low":230.006,"close":230.076,"volume":0.8277999758720398},{"timestamp":1742401140000,"open":230.089,"high":230.135,"low":230.044,"close":230.05,"volume":0.8937000036239624},{"timestamp":1742401200000,"open":230.064,"high":230.113,"low":229.992,"close":230.1,"volume":0.9388999938964844},{"timestamp":1742401260000,"open":230.134,"high":230.294,"low":230.095,"close":230.217,"volume":0.6919999718666077},{"timestamp":1742401320000,"open":230.217,"high":230.299,"low":230.19,"close":230.231,"volume":1.1154999732971191},{"timestamp":1742401380000,"open":230.252,"high":230.342,"low":230.177,"close":230.307,"volume":1.3592000007629395},{"timestamp":1742401440000,"open":230.314,"high":230.335,"low":230.172,"close":230.217,"volume":1.503600001335144},{"timestamp":1742401500000,"open":230.217,"high":230.252,"low":230.137,"close":230.169,"volume":1.4178999662399292},{"timestamp":1742401560000,"open":230.155,"high":230.221,"low":230.111,"close":230.221,"volume":1.3621000051498413},{"timestamp":1742401620000,"open":230.214,"high":230.33,"low":230.186,"close":230.227,"volume":1.2623000144958496},{"timestamp":1742401680000,"open":230.255,"high":230.285,"low":230.162,"close":230.227,"volume":0.7799999713897705},{"timestamp":1742401740000,"open":230.23,"high":230.278,"low":230.18,"close":230.224,"volume":1.3172999620437622},{"timestamp":1742401800000,"open":230.223,"high":230.223,"low":230.098,"close":230.105,"volume":1.1455999612808228},{"timestamp":1742401860000,"open":230.139,"high":230.223,"low":230.078,"close":230.122,"volume":1.7450000047683716},{"timestamp":1742401920000,"open":230.123,"high":230.194,"low":230.088,"close":230.106,"volume":1.5318000316619873},{"timestamp":1742401980000,"open":230.092,"high":230.127,"low":229.984,"close":230.053,"volume":1.3401000499725342},{"timestamp":1742402040000,"open":230.053,"high":230.136,"low":230.053,"close":230.126,"volume":1.3040000200271606},{"timestamp":1742402100000,"open":230.098,"high":230.158,"low":230.056,"close":230.087,"volume":0.9722999930381775},{"timestamp":1742402160000,"open":230.122,"high":230.122,"low":229.958,"close":230.012,"volume":1.017699956893921},{"timestamp":1742402220000,"open":230.019,"high":230.065,"low":229.975,"close":230.017,"volume":1.1126999855041504},{"timestamp":1742402280000,"open":230.003,"high":230.003,"low":229.864,"close":229.928,"volume":0.8278999924659729},{"timestamp":1742402340000,"open":229.937,"high":230.061,"low":229.916,"close":229.953,"volume":0.9401000142097473},{"timestamp":1742402400000,"open":229.988,"high":230.047,"low":229.912,"close":229.969,"volume":1.2165000438690186},{"timestamp":1742402460000,"open":229.982,"high":230.128,"low":229.948,"close":230.018,"volume":1.4532999992370605},{"timestamp":1742402520000,"open":230.017,"high":230.103,"low":229.969,"close":230.047,"volume":1.1085000038146973},{"timestamp":1742402580000,"open":230.039,"high":230.085,"low":229.979,"close":229.983,"volume":1.173799991607666},{"timestamp":1742402640000,"open":230.018,"high":230.02,"low":229.916,"close":230.006,"volume":0.8787000179290771},{"timestamp":1742402700000,"open":230.035,"high":230.095,"low":229.975,"close":230.032,"volume":1.0634000301361084},{"timestamp":1742402760000,"open":230.046,"high":230.081,"low":230.022,"close":230.047,"volume":0.6711000204086304},{"timestamp":1742402820000,"open":230.057,"high":230.077,"low":230.007,"close":230.009,"volume":0.867900013923645},{"timestamp":1742402880000,"open":230.006,"high":230.034,"low":229.943,"close":229.959,"volume":0.7763000130653381},{"timestamp":1742402940000,"open":229.987,"high":229.994,"low":229.887,"close":229.915,"volume":1.1344000101089478},{"timestamp":1742403000000,"open":229.908,"high":230.071,"low":229.895,"close":229.968,"volume":1.5867999792099},{"timestamp":1742403060000,"open":229.975,"high":229.975,"low":229.706,"close":229.797,"volume":1.701200008392334},{"timestamp":1742403120000,"open":229.79,"high":229.873,"low":229.768,"close":229.848,"volume":1.3503999710083008},{"timestamp":1742403180000,"open":229.82,"high":229.987,"low":229.808,"close":229.904,"volume":1.2077000141143799},{"timestamp":1742403240000,"open":229.91,"high":229.98,"low":229.864,"close":229.894,"volume":0.988099992275238},{"timestamp":1742403300000,"open":229.887,"high":229.942,"low":229.796,"close":229.911,"volume":1.2032999992370605},{"timestamp":1742403360000,"open":229.911,"high":229.947,"low":229.842,"close":229.912,"volume":1.2753000259399414},{"timestamp":1742403420000,"open":229.92,"high":229.92,"low":229.778,"close":229.838,"volume":1.3481999635696411},{"timestamp":1742403480000,"open":229.823,"high":229.855,"low":229.75,"close":229.804,"volume":1.6739000082015991},{"timestamp":1742403540000,"open":229.811,"high":229.864,"low":229.79,"close":229.847,"volume":2.009000062942505},{"timestamp":1742403600000,"open":229.854,"high":229.875,"low":229.561,"close":229.595,"volume":1.8394999504089355},{"timestamp":1742403660000,"open":229.649,"high":229.799,"low":229.595,"close":229.694,"volume":1.5829999446868896},{"timestamp":1742403720000,"open":229.733,"high":229.749,"low":229.644,"close":229.741,"volume":1.1877000331878662},{"timestamp":1742403780000,"open":229.739,"high":229.85,"low":229.691,"close":229.811,"volume":0.9736999869346619},{"timestamp":1742403840000,"open":229.907,"high":229.95,"low":229.788,"close":229.883,"volume":1.274899959564209},{"timestamp":1742403900000,"open":229.971,"high":229.971,"low":229.69,"close":229.71,"volume":2.1489999294281006},{"timestamp":1742403960000,"open":229.797,"high":229.822,"low":229.682,"close":229.808,"volume":2.1744000911712646},{"timestamp":1742404020000,"open":229.808,"high":229.818,"low":229.674,"close":229.773,"volume":1.194599986076355},{"timestamp":1742404080000,"open":229.711,"high":229.841,"low":229.614,"close":229.791,"volume":1.8724000453948975},{"timestamp":1742404140000,"open":229.709,"high":229.911,"low":229.689,"close":229.904,"volume":1.7359000444412231},{"timestamp":1742404200000,"open":229.877,"high":229.96,"low":229.79,"close":229.792,"volume":1.4283000230789185},{"timestamp":1742404260000,"open":229.795,"high":229.964,"low":229.795,"close":229.908,"volume":2.226249933242798},{"timestamp":1742404320000,"open":229.943,"high":230.07,"low":229.874,"close":229.93,"volume":1.7726000547409058},{"timestamp":1742404380000,"open":229.919,"high":230.036,"low":229.905,"close":229.912,"volume":1.220900058746338},{"timestamp":1742404440000,"open":229.903,"high":229.954,"low":229.816,"close":229.95,"volume":1.9238500595092773},{"timestamp":1742404500000,"open":229.943,"high":230.031,"low":229.852,"close":229.987,"volume":2.430299997329712},{"timestamp":1742404560000,"open":229.98,"high":230.16,"low":229.98,"close":230.115,"volume":1.3898999691009521},{"timestamp":1742404620000,"open":230.108,"high":230.195,"low":230.063,"close":230.157,"volume":1.7094999551773071},{"timestamp":1742404680000,"open":230.159,"high":230.186,"low":230.04,"close":230.045,"volume":1.7280999422073364},{"timestamp":1742404740000,"open":230.044,"high":230.184,"low":230.035,"close":230.116,"volume":1.2956000566482544},{"timestamp":1742404800000,"open":230.134,"high":230.207,"low":230.062,"close":230.164,"volume":1.4788000583648682},{"timestamp":1742404860000,"open":230.191,"high":230.234,"low":230.107,"close":230.137,"volume":1.2656999826431274},{"timestamp":1742404920000,"open":230.135,"high":230.135,"low":229.985,"close":230.056,"volume":1.1751999855041504},{"timestamp":1742404980000,"open":230.042,"high":230.184,"low":230.037,"close":230.15,"volume":1.243899941444397},{"timestamp":1742405040000,"open":230.169,"high":230.305,"low":230.101,"close":230.275,"volume":1.7944999933242798},{"timestamp":1742405100000,"open":230.254,"high":230.375,"low":230.231,"close":230.273,"volume":1.7355999946594238},{"timestamp":1742405160000,"open":230.273,"high":230.391,"low":230.235,"close":230.358,"volume":2.1168999671936035},{"timestamp":1742405220000,"open":230.359,"high":230.396,"low":230.317,"close":230.359,"volume":1.5678999423980713},{"timestamp":1742405280000,"open":230.363,"high":230.41,"low":230.229,"close":230.247,"volume":1.2822999954223633},{"timestamp":1742405340000,"open":230.265,"high":230.315,"low":230.174,"close":230.302,"volume":1.4736000299453735},{"timestamp":1742405400000,"open":230.295,"high":230.4,"low":230.272,"close":230.361,"volume":1.2900999784469604},{"timestamp":1742405460000,"open":230.388,"high":230.388,"low":230.249,"close":230.306,"volume":1.2894999980926514},{"timestamp":1742405520000,"open":230.279,"high":230.306,"low":230.193,"close":230.219,"volume":1.0406999588012695},{"timestamp":1742405580000,"open":230.199,"high":230.283,"low":230.158,"close":230.202,"volume":0.6819999814033508},{"timestamp":1742405640000,"open":230.228,"high":230.228,"low":230.138,"close":230.166,"volume":0.5623000264167786},{"timestamp":1742405700000,"open":230.169,"high":230.248,"low":230.152,"close":230.181,"volume":1.7853000164031982},{"timestamp":1742405760000,"open":230.173,"high":230.224,"low":230.157,"close":230.211,"volume":0.8787000179290771},{"timestamp":1742405820000,"open":230.212,"high":230.241,"low":230.082,"close":230.193,"volume":1.3792999982833862},{"timestamp":1742405880000,"open":230.188,"high":230.232,"low":230.025,"close":230.108,"volume":1.558500051498413},{"timestamp":1742405940000,"open":230.05,"high":230.13,"low":230.024,"close":230.043,"volume":1.1749999523162842},{"timestamp":1742406000000,"open":230.057,"high":230.135,"low":230.008,"close":230.121,"volume":0.890999972820282},{"timestamp":1742406060000,"open":230.114,"high":230.124,"low":230.051,"close":230.078,"volume":0.7457000017166138},{"timestamp":1742406120000,"open":230.077,"high":230.113,"low":229.996,"close":230.061,"volume":1.4086999893188477},{"timestamp":1742406180000,"open":230.075,"high":230.087,"low":229.981,"close":230.024,"volume":0.7989000082015991},{"timestamp":1742406240000,"open":230.024,"high":230.035,"low":229.896,"close":229.951,"volume":1.2967000007629395},{"timestamp":1742406300000,"open":229.951,"high":229.978,"low":229.888,"close":229.933,"volume":0.9251999855041504},{"timestamp":1742406360000,"open":229.932,"high":229.932,"low":229.741,"close":229.769,"volume":1.2066999673843384},{"timestamp":1742406420000,"open":229.769,"high":229.771,"low":229.689,"close":229.757,"volume":1.49590003490448},{"timestamp":1742406480000,"open":229.762,"high":229.879,"low":229.722,"close":229.782,"volume":1.3554999828338623},{"timestamp":1742406540000,"open":229.761,"high":229.864,"low":229.758,"close":229.844,"volume":1.035599946975708},{"timestamp":1742406600000,"open":229.838,"high":229.9,"low":229.801,"close":229.858,"volume":1.771399974822998},{"timestamp":1742406660000,"open":229.856,"high":229.926,"low":229.824,"close":229.911,"volume":1.690500020980835},{"timestamp":1742406720000,"open":229.911,"high":229.934,"low":229.866,"close":229.876,"volume":1.3243999481201172},{"timestamp":1742406780000,"open":229.897,"high":229.906,"low":229.827,"close":229.871,"volume":1.5169999599456787},{"timestamp":1742406840000,"open":229.878,"high":229.956,"low":229.841,"close":229.87,"volume":1.906999945640564},{"timestamp":1742406900000,"open":229.89,"high":229.924,"low":229.763,"close":229.79,"volume":1.8219000101089478},{"timestamp":1742406960000,"open":229.788,"high":229.792,"low":229.696,"close":229.713,"volume":0.7498999834060669},{"timestamp":1742407020000,"open":229.711,"high":229.789,"low":229.664,"close":229.705,"volume":1.1871999502182007},{"timestamp":1742407080000,"open":229.699,"high":229.725,"low":229.625,"close":229.65,"volume":1.7615000009536743},{"timestamp":1742407140000,"open":229.65,"high":229.784,"low":229.595,"close":229.654,"volume":2.2720999717712402},{"timestamp":1742407200000,"open":229.648,"high":230.165,"low":229.648,"close":230.139,"volume":3.955699920654297},{"timestamp":1742407260000,"open":230.173,"high":230.339,"low":230.112,"close":230.142,"volume":5.172599792480469},{"timestamp":1742407320000,"open":230.149,"high":230.472,"low":230.134,"close":230.431,"volume":4.473800182342529},{"timestamp":1742407380000,"open":230.419,"high":230.434,"low":230.267,"close":230.273,"volume":3.7451999187469482},{"timestamp":1742407440000,"open":230.27,"high":230.316,"low":229.818,"close":229.937,"volume":4.313399791717529},{"timestamp":1742407500000,"open":229.933,"high":230.177,"low":229.92,"close":230.088,"volume":4.844200134277344},{"timestamp":1742407560000,"open":230.095,"high":230.216,"low":229.942,"close":229.985,"volume":4.841599941253662},{"timestamp":1742407620000,"open":229.975,"high":230.416,"low":229.963,"close":230.377,"volume":3.421999931335449},{"timestamp":1742407680000,"open":230.376,"high":230.449,"low":230.267,"close":230.344,"volume":2.664799928665161},{"timestamp":1742407740000,"open":230.353,"high":230.386,"low":230.237,"close":230.293,"volume":2.538800001144409},{"timestamp":1742407800000,"open":230.295,"high":230.534,"low":230.295,"close":230.379,"volume":2.276900053024292},{"timestamp":1742407860000,"open":230.351,"high":230.435,"low":230.062,"close":230.062,"volume":3.68530011177063},{"timestamp":1742407920000,"open":230.095,"high":230.167,"low":229.977,"close":230.153,"volume":1.6764999628067017},{"timestamp":1742407980000,"open":230.222,"high":230.51,"low":230.187,"close":230.315,"volume":1.4916000366210938},{"timestamp":1742408040000,"open":230.325,"high":230.41,"low":230.294,"close":230.41,"volume":2.4798998832702637},{"timestamp":1742408100000,"open":230.396,"high":230.441,"low":230.279,"close":230.347,"volume":2.593400001525879},{"timestamp":1742408160000,"open":230.347,"high":230.504,"low":230.337,"close":230.468,"volume":2.061800003051758},{"timestamp":1742408220000,"open":230.468,"high":230.573,"low":230.421,"close":230.506,"volume":1.4874000549316406},{"timestamp":1742408280000,"open":230.492,"high":230.567,"low":230.388,"close":230.505,"volume":1.4872000217437744},{"timestamp":1742408340000,"open":230.53,"high":230.651,"low":230.462,"close":230.543,"volume":1.882200002670288},{"timestamp":1742408400000,"open":230.54,"high":230.586,"low":230.448,"close":230.474,"volume":1.7971999645233154},{"timestamp":1742408460000,"open":230.477,"high":230.677,"low":230.476,"close":230.552,"volume":2.2314000129699707},{"timestamp":1742408520000,"open":230.553,"high":230.649,"low":230.422,"close":230.604,"volume":2.864300012588501},{"timestamp":1742408580000,"open":230.599,"high":230.654,"low":230.509,"close":230.594,"volume":2.60509991645813},{"timestamp":1742408640000,"open":230.599,"high":230.681,"low":230.514,"close":230.615,"volume":3.0269999504089355},{"timestamp":1742408700000,"open":230.626,"high":230.626,"low":230.289,"close":230.332,"volume":3.3675999641418457},{"timestamp":1742408760000,"open":230.305,"high":230.388,"low":230.238,"close":230.359,"volume":2.9702000617980957},{"timestamp":1742408820000,"open":230.354,"high":230.433,"low":230.239,"close":230.282,"volume":3.2421998977661133},{"timestamp":1742408880000,"open":230.284,"high":230.293,"low":230.15,"close":230.184,"volume":2.9098000526428223},{"timestamp":1742408940000,"open":230.177,"high":230.308,"low":230.164,"close":230.261,"volume":2.4119999408721924},{"timestamp":1742409000000,"open":230.268,"high":230.44,"low":230.246,"close":230.357,"volume":2.8633999824523926},{"timestamp":1742409060000,"open":230.357,"high":230.51,"low":230.357,"close":230.451,"volume":3.0961999893188477},{"timestamp":1742409120000,"open":230.456,"high":230.725,"low":230.456,"close":230.643,"volume":2.242300033569336},{"timestamp":1742409180000,"open":230.641,"high":230.702,"low":230.484,"close":230.582,"volume":2.295799970626831},{"timestamp":1742409240000,"open":230.575,"high":230.663,"low":230.466,"close":230.658,"volume":2.555799961090088},{"timestamp":1742409300000,"open":230.615,"high":230.73,"low":230.491,"close":230.534,"volume":2.2528998851776123},{"timestamp":1742409360000,"open":230.493,"high":230.932,"low":230.493,"close":230.844,"volume":5.149099826812744},{"timestamp":1742409420000,"open":230.836,"high":230.992,"low":230.767,"close":230.881,"volume":4.88070011138916},{"timestamp":1742409480000,"open":230.875,"high":231.004,"low":230.646,"close":230.805,"volume":6.083899974822998},{"timestamp":1742409540000,"open":230.737,"high":230.943,"low":230.687,"close":230.798,"volume":5.237400054931641},{"timestamp":1742409600000,"open":230.84,"high":230.84,"low":230.576,"close":230.692,"volume":5.741399765014648},{"timestamp":1742409660000,"open":230.624,"high":230.889,"low":230.609,"close":230.735,"volume":5.940899848937988},{"timestamp":1742409720000,"open":230.762,"high":231.106,"low":230.686,"close":230.971,"volume":5.347599983215332},{"timestamp":1742409780000,"open":230.966,"high":230.99,"low":230.675,"close":230.73,"volume":3.5529000759124756},{"timestamp":1742409840000,"open":230.748,"high":230.9,"low":230.721,"close":230.89,"volume":1.8176000118255615},{"timestamp":1742409900000,"open":230.89,"high":230.951,"low":230.697,"close":230.71,"volume":1.3912999629974365},{"timestamp":1742409960000,"open":230.711,"high":230.756,"low":230.632,"close":230.689,"volume":1.736899971961975},{"timestamp":1742410020000,"open":230.685,"high":230.857,"low":230.582,"close":230.793,"volume":1.545199990272522},{"timestamp":1742410080000,"open":230.794,"high":230.848,"low":230.751,"close":230.78,"volume":1.3766000270843506},{"timestamp":1742410140000,"open":230.781,"high":230.817,"low":230.517,"close":230.517,"volume":1.229699969291687},{"timestamp":1742410200000,"open":230.51,"high":230.586,"low":230.457,"close":230.586,"volume":1.4948999881744385},{"timestamp":1742410260000,"open":230.577,"high":230.597,"low":230.257,"close":230.402,"volume":1.9213000535964966},{"timestamp":1742410320000,"open":230.396,"high":230.536,"low":230.345,"close":230.531,"volume":1.8845000267028809},{"timestamp":1742410380000,"open":230.531,"high":230.685,"low":230.497,"close":230.685,"volume":2.262200117111206},{"timestamp":1742410440000,"open":230.705,"high":230.764,"low":230.6,"close":230.706,"volume":3.88070011138916},{"timestamp":1742410500000,"open":230.714,"high":230.794,"low":230.595,"close":230.784,"volume":2.9835000038146973},{"timestamp":1742410560000,"open":230.758,"high":230.922,"low":230.729,"close":230.87,"volume":2.844099998474121},{"timestamp":1742410620000,"open":230.87,"high":231.074,"low":230.839,"close":231.032,"volume":1.7476999759674072},{"timestamp":1742410680000,"open":231.005,"high":231.067,"low":230.938,"close":231.053,"volume":3.014899969100952},{"timestamp":1742410740000,"open":231.053,"high":231.118,"low":230.956,"close":231.046,"volume":3.792799949645996},{"timestamp":1742410800000,"open":231.024,"high":231.191,"low":230.999,"close":231.191,"volume":3.6822500228881836},{"timestamp":1742410860000,"open":231.197,"high":231.246,"low":231.081,"close":231.096,"volume":3.2894999980926514},{"timestamp":1742410920000,"open":231.075,"high":231.115,"low":230.924,"close":231.028,"volume":3.0477499961853027},{"timestamp":1742410980000,"open":231.03,"high":231.124,"low":230.982,"close":231.029,"volume":3.414799928665161},{"timestamp":1742411040000,"open":231.023,"high":231.214,"low":231.022,"close":231.132,"volume":2.4184999465942383},{"timestamp":1742411100000,"open":231.182,"high":231.316,"low":231.034,"close":231.229,"volume":3.568650007247925},{"timestamp":1742411160000,"open":231.227,"high":231.321,"low":231.138,"close":231.232,"volume":3.1640000343322754},{"timestamp":1742411220000,"open":231.211,"high":231.46,"low":231.17,"close":231.393,"volume":3.5913000106811523},{"timestamp":1742411280000,"open":231.402,"high":231.51,"low":231.317,"close":231.478,"volume":3.7132999897003174},{"timestamp":1742411340000,"open":231.498,"high":231.726,"low":231.474,"close":231.601,"volume":3.2683000564575195},{"timestamp":1742411400000,"open":231.603,"high":231.908,"low":231.576,"close":231.873,"volume":2.0385000705718994},{"timestamp":1742411460000,"open":231.894,"high":231.965,"low":231.693,"close":231.705,"volume":3.5104000568389893},{"timestamp":1742411520000,"open":231.733,"high":231.733,"low":231.489,"close":231.593,"volume":3.531399965286255},{"timestamp":1742411580000,"open":231.61,"high":231.725,"low":231.515,"close":231.537,"volume":3.6356000900268555},{"timestamp":1742411640000,"open":231.551,"high":231.721,"low":231.496,"close":231.694,"volume":3.733099937438965},{"timestamp":1742411700000,"open":231.735,"high":231.801,"low":231.639,"close":231.77,"volume":2.7344000339508057},{"timestamp":1742411760000,"open":231.805,"high":231.921,"low":231.765,"close":231.816,"volume":2.7911999225616455},{"timestamp":1742411820000,"open":231.842,"high":231.951,"low":231.465,"close":231.579,"volume":4.444799900054932},{"timestamp":1742411880000,"open":231.57,"high":231.599,"low":231.32,"close":231.446,"volume":4.0208001136779785},{"timestamp":1742411940000,"open":231.412,"high":231.453,"low":231.271,"close":231.41,"volume":2.278700113296509},{"timestamp":1742412000000,"open":231.404,"high":231.431,"low":231.099,"close":231.143,"volume":3.044300079345703},{"timestamp":1742412060000,"open":231.115,"high":231.145,"low":230.985,"close":231.121,"volume":2.851799964904785},{"timestamp":1742412120000,"open":231.121,"high":231.186,"low":230.764,"close":230.8,"volume":2.835599899291992},{"timestamp":1742412180000,"open":230.821,"high":230.856,"low":230.57,"close":230.793,"volume":3.433199882507324},{"timestamp":1742412240000,"open":230.793,"high":231.156,"low":230.778,"close":231.092,"volume":3.47189998626709},{"timestamp":1742412300000,"open":231.072,"high":231.116,"low":230.854,"close":230.895,"volume":3.7499001026153564},{"timestamp":1742412360000,"open":230.889,"high":230.981,"low":230.814,"close":230.946,"volume":2.8041999340057373},{"timestamp":1742412420000,"open":230.944,"high":230.944,"low":230.631,"close":230.703,"volume":3.276900053024292},{"timestamp":1742412480000,"open":230.705,"high":230.849,"low":230.623,"close":230.651,"volume":4.0177998542785645},{"timestamp":1742412540000,"open":230.666,"high":230.689,"low":230.458,"close":230.574,"volume":3.7960000038146973},{"timestamp":1742412600000,"open":230.566,"high":230.895,"low":230.559,"close":230.802,"volume":3.7081000804901123},{"timestamp":1742412660000,"open":230.803,"high":230.898,"low":230.707,"close":230.714,"volume":2.945499897003174},{"timestamp":1742412720000,"open":230.71,"high":230.871,"low":230.685,"close":230.759,"volume":3.0525999069213867},{"timestamp":1742412780000,"open":230.763,"high":230.864,"low":230.759,"close":230.819,"volume":3.368499994277954},{"timestamp":1742412840000,"open":230.819,"high":230.856,"low":230.729,"close":230.842,"volume":2.578000068664551},{"timestamp":1742412900000,"open":230.849,"high":230.949,"low":230.782,"close":230.821,"volume":3.2044498920440674},{"timestamp":1742412960000,"open":230.821,"high":230.964,"low":230.763,"close":230.964,"volume":3.1419999599456787},{"timestamp":1742413020000,"open":230.966,"high":231.083,"low":230.943,"close":231.051,"volume":3.157099962234497},{"timestamp":1742413080000,"open":231.037,"high":231.129,"low":230.98,"close":231.06,"volume":2.76419997215271},{"timestamp":1742413140000,"open":231.021,"high":231.152,"low":230.987,"close":231.061,"volume":2.763400077819824},{"timestamp":1742413200000,"open":231.04,"high":231.127,"low":231.004,"close":231.091,"volume":2.915299892425537},{"timestamp":1742413260000,"open":231.117,"high":231.241,"low":231.073,"close":231.193,"volume":2.410799980163574},{"timestamp":1742413320000,"open":231.234,"high":231.302,"low":231.141,"close":231.194,"volume":2.149600028991699},{"timestamp":1742413380000,"open":231.167,"high":231.334,"low":231.155,"close":231.318,"volume":2.151099920272827},{"timestamp":1742413440000,"open":231.325,"high":231.413,"low":231.27,"close":231.284,"volume":2.184499979019165},{"timestamp":1742413500000,"open":231.284,"high":231.302,"low":231.108,"close":231.132,"volume":1.9105000495910645},{"timestamp":1742413560000,"open":231.123,"high":231.193,"low":231.033,"close":231.185,"volume":2.2363998889923096},{"timestamp":1742413620000,"open":231.177,"high":231.391,"low":231.166,"close":231.373,"volume":1.7730000019073486},{"timestamp":1742413680000,"open":231.371,"high":231.384,"low":231.275,"close":231.322,"volume":2.0278000831604004},{"timestamp":1742413740000,"open":231.315,"high":231.381,"low":231.211,"close":231.257,"volume":1.2864999771118164},{"timestamp":1742413800000,"open":231.222,"high":231.222,"low":231.039,"close":231.092,"volume":2.754499912261963},{"timestamp":1742413860000,"open":231.147,"high":231.252,"low":231.063,"close":231.213,"volume":2.6233999729156494},{"timestamp":1742413920000,"open":231.192,"high":231.299,"low":231.131,"close":231.268,"volume":0.9656000137329102},{"timestamp":1742413980000,"open":231.269,"high":231.412,"low":231.236,"close":231.32,"volume":1.3756999969482422},{"timestamp":1742414040000,"open":231.323,"high":231.373,"low":231.285,"close":231.293,"volume":1.5514999628067017},{"timestamp":1742414100000,"open":231.281,"high":231.371,"low":231.2,"close":231.255,"volume":1.6531000137329102},{"timestamp":1742414160000,"open":231.267,"high":231.427,"low":231.141,"close":231.386,"volume":1.7244000434875488},{"timestamp":1742414220000,"open":231.383,"high":231.406,"low":231.2,"close":231.255,"volume":1.2266000509262085},{"timestamp":1742414280000,"open":231.262,"high":231.339,"low":231.22,"close":231.305,"volume":1.5719000101089478},{"timestamp":1742414340000,"open":231.289,"high":231.324,"low":231.191,"close":231.255,"volume":2.175800085067749},{"timestamp":1742414400000,"open":231.244,"high":231.244,"low":231.01,"close":231.121,"volume":0.7641000151634216},{"timestamp":1742414460000,"open":231.079,"high":231.108,"low":230.947,"close":230.947,"volume":0.9366999864578247},{"timestamp":1742414520000,"open":230.96,"high":230.997,"low":230.793,"close":230.841,"volume":1.0351999998092651},{"timestamp":1742414580000,"open":230.868,"high":230.949,"low":230.867,"close":230.902,"volume":0.7365999817848206},{"timestamp":1742414640000,"open":230.867,"high":230.905,"low":230.81,"close":230.837,"volume":0.8698999881744385},{"timestamp":1742414700000,"open":230.816,"high":230.844,"low":230.618,"close":230.659,"volume":1.0266000032424927},{"timestamp":1742414760000,"open":230.638,"high":230.7,"low":230.603,"close":230.693,"volume":1.0546000003814697},{"timestamp":1742414820000,"open":230.7,"high":230.809,"low":230.673,"close":230.795,"volume":0.5810999870300293},{"timestamp":1742414880000,"open":230.782,"high":230.817,"low":230.749,"close":230.757,"volume":1.131700038909912},{"timestamp":1742414940000,"open":230.75,"high":230.863,"low":230.738,"close":230.856,"volume":0.6021000146865845},{"timestamp":1742415000000,"open":230.87,"high":231.07,"low":230.87,"close":231.054,"volume":0.6654000282287598},{"timestamp":1742415060000,"open":231.081,"high":231.211,"low":231.044,"close":231.159,"volume":0.833899974822998},{"timestamp":1742415120000,"open":231.213,"high":231.22,"low":231.135,"close":231.149,"volume":0.756600022315979},{"timestamp":1742415180000,"open":231.149,"high":231.237,"low":231.141,"close":231.172,"volume":0.44119998812675476},{"timestamp":1742415240000,"open":231.151,"high":231.23,"low":231.125,"close":231.146,"volume":1.108199954032898},{"timestamp":1742415300000,"open":231.153,"high":231.168,"low":231.112,"close":231.13,"volume":0.7700999975204468},{"timestamp":1742415360000,"open":231.133,"high":231.166,"low":231.116,"close":231.133,"volume":0.7876999974250793},{"timestamp":1742415420000,"open":231.133,"high":231.182,"low":231.126,"close":231.16,"volume":0.7106999754905701},{"timestamp":1742415480000,"open":231.166,"high":231.167,"low":231.069,"close":231.1,"volume":0.462799996137619},{"timestamp":1742415540000,"open":231.087,"high":231.107,"low":231.038,"close":231.051,"volume":0.45210000872612},{"timestamp":1742415600000,"open":231.058,"high":231.167,"low":231.052,"close":231.152,"volume":0.25920000672340393},{"timestamp":1742415660000,"open":231.173,"high":231.18,"low":231.103,"close":231.103,"volume":0.18629999458789825},{"timestamp":1742415720000,"open":231.101,"high":231.163,"low":231.085,"close":231.092,"volume":0.40230000019073486},{"timestamp":1742415780000,"open":231.093,"high":231.273,"low":231.049,"close":231.251,"volume":0.715499997138977},{"timestamp":1742415840000,"open":231.255,"high":231.336,"low":231.248,"close":231.264,"volume":0.5454000234603882},{"timestamp":1742415900000,"open":231.257,"high":231.257,"low":231.206,"close":231.239,"volume":0.5049999952316284},{"timestamp":1742415960000,"open":231.237,"high":231.249,"low":231.194,"close":231.245,"volume":0.6665999889373779},{"timestamp":1742416020000,"open":231.223,"high":231.223,"low":231.183,"close":231.191,"volume":0.3837999999523163},{"timestamp":1742416080000,"open":231.171,"high":231.22,"low":231.171,"close":231.213,"volume":0.5454000234603882},{"timestamp":1742416140000,"open":231.213,"high":231.267,"low":231.182,"close":231.217,"volume":1.0706000328063965},{"timestamp":1742416200000,"open":231.244,"high":231.244,"low":231.124,"close":231.145,"volume":0.7473999857902527},{"timestamp":1742416260000,"open":231.152,"high":231.166,"low":231.121,"close":231.136,"volume":0.7070000171661377},{"timestamp":1742416320000,"open":231.138,"high":231.14,"low":230.967,"close":231.048,"volume":0.7675999999046326},{"timestamp":1742416380000,"open":231.083,"high":231.114,"low":231.065,"close":231.086,"volume":0.7070000171661377},{"timestamp":1742416440000,"open":231.086,"high":231.105,"low":231.02,"close":231.026,"volume":0.7271999716758728},{"timestamp":1742416500000,"open":231.032,"high":231.084,"low":231.032,"close":231.076,"volume":0.7473999857902527},{"timestamp":1742416560000,"open":231.097,"high":231.15,"low":231.044,"close":231.071,"volume":0.7878000140190125},{"timestamp":1742416620000,"open":231.092,"high":231.099,"low":231.05,"close":231.071,"volume":0.8281999826431274},{"timestamp":1742416680000,"open":231.057,"high":231.097,"low":231.041,"close":231.041,"volume":0.8281999826431274},{"timestamp":1742416740000,"open":231.034,"high":231.069,"low":231.015,"close":231.042,"volume":0.40400001406669617},{"timestamp":1742416800000,"open":231.036,"high":231.099,"low":231.036,"close":231.07,"volume":0.646399974822998},{"timestamp":1742416860000,"open":231.07,"high":231.07,"low":231.004,"close":231.024,"volume":0.5252000093460083},{"timestamp":1742416920000,"open":231.025,"high":231.098,"low":231.011,"close":231.098,"volume":0.6060000061988831},{"timestamp":1742416980000,"open":231.097,"high":231.097,"low":231.029,"close":231.044,"volume":0.8483999967575073},{"timestamp":1742417040000,"open":231.043,"high":231.105,"low":231.04,"close":231.084,"volume":0.6868000030517578},{"timestamp":1742417100000,"open":231.07,"high":231.136,"low":231.053,"close":231.06,"volume":0.8080000281333923},{"timestamp":1742417160000,"open":231.058,"high":231.128,"low":231.045,"close":231.104,"volume":0.8888000249862671},{"timestamp":1742417220000,"open":231.102,"high":231.275,"low":231.069,"close":231.268,"volume":0.4848000109195709},{"timestamp":1742417280000,"open":231.261,"high":231.261,"low":231.2,"close":231.256,"volume":0.42419999837875366},{"timestamp":1742417340000,"open":231.228,"high":231.253,"low":231.169,"close":231.228,"volume":1.2577999830245972},{"timestamp":1742417400000,"open":231.215,"high":231.252,"low":231.188,"close":231.207,"volume":1.0099999904632568},{"timestamp":1742417460000,"open":231.228,"high":231.279,"low":231.2,"close":231.228,"volume":0.6262000203132629},{"timestamp":1742417520000,"open":231.228,"high":231.256,"low":231.187,"close":231.187,"volume":0.989799976348877},{"timestamp":1742417580000,"open":231.187,"high":231.201,"low":231.137,"close":231.144,"volume":0.9291999936103821},{"timestamp":1742417640000,"open":231.103,"high":231.175,"low":231.098,"close":231.159,"volume":1.1311999559402466},{"timestamp":1742417700000,"open":231.158,"high":231.186,"low":231.117,"close":231.172,"volume":1.0961999893188477},{"timestamp":1742417760000,"open":231.173,"high":231.269,"low":231.168,"close":231.248,"volume":1.0302000045776367},{"timestamp":1742417820000,"open":231.242,"high":231.242,"low":231.108,"close":231.173,"volume":0.989799976348877},{"timestamp":1742417880000,"open":231.166,"high":231.166,"low":231.107,"close":231.125,"volume":1.7482999563217163},{"timestamp":1742417940000,"open":231.125,"high":231.153,"low":231.067,"close":231.145,"volume":0.4970499873161316},{"timestamp":1742421660000,"open":231.359,"high":231.359,"low":231.048,"close":231.048,"volume":0.09709999710321426},{"timestamp":1742421720000,"open":231.035,"high":231.319,"low":230.947,"close":231.319,"volume":0.3073999881744385},{"timestamp":1742421780000,"open":231.169,"high":231.351,"low":231.169,"close":231.316,"volume":0.10530000180006027},{"timestamp":1742421840000,"open":231.315,"high":231.351,"low":231.211,"close":231.343,"volume":0.3792000114917755},{"timestamp":1742421900000,"open":231.343,"high":231.343,"low":229.337,"close":231.236,"volume":0.4221999943256378},{"timestamp":1742421960000,"open":231.236,"high":231.352,"low":231.21,"close":231.344,"volume":0.8540999889373779},{"timestamp":1742422020000,"open":231.342,"high":231.342,"low":231.255,"close":231.31,"volume":1.1311999559402466},{"timestamp":1742422080000,"open":231.31,"high":231.377,"low":231.3,"close":231.372,"volume":0.8299999833106995},{"timestamp":1742422140000,"open":231.379,"high":231.407,"low":231.33,"close":231.33,"volume":0.725600004196167},{"timestamp":1742422200000,"open":231.33,"high":231.33,"low":231.293,"close":231.294,"volume":0.7002999782562256},{"timestamp":1742422260000,"open":231.295,"high":231.298,"low":231.287,"close":231.288,"volume":0.4968000054359436},{"timestamp":1742422320000,"open":231.288,"high":231.303,"low":231.259,"close":231.297,"volume":0.3059999942779541},{"timestamp":1742422380000,"open":231.294,"high":231.323,"low":231.264,"close":231.295,"volume":0.2345999926328659},{"timestamp":1742422440000,"open":231.275,"high":231.296,"low":231.213,"close":231.293,"volume":0.2777000069618225},{"timestamp":1742422500000,"open":231.293,"high":231.393,"low":231.249,"close":231.251,"volume":0.6140999794006348},{"timestamp":1742422560000,"open":231.251,"high":231.314,"low":231.238,"close":231.238,"volume":0.6583999991416931},{"timestamp":1742422620000,"open":231.239,"high":231.27,"low":231.206,"close":231.236,"volume":0.6396999955177307},{"timestamp":1742422680000,"open":231.261,"high":231.281,"low":231.23,"close":231.281,"volume":0.5751000046730042},{"timestamp":1742422740000,"open":231.315,"high":231.316,"low":231.214,"close":231.299,"volume":0.5960999727249146},{"timestamp":1742422800000,"open":231.295,"high":231.298,"low":231.281,"close":231.283,"volume":0.2727000117301941},{"timestamp":1742422860000,"open":231.283,"high":231.296,"low":231.26,"close":231.261,"volume":0.19439999759197235},{"timestamp":1742422920000,"open":231.261,"high":231.294,"low":231.254,"close":231.258,"volume":0.2605000138282776},{"timestamp":1742422980000,"open":231.224,"high":231.259,"low":231.224,"close":231.258,"volume":0.29829999804496765},{"timestamp":1742423040000,"open":231.26,"high":231.303,"low":231.232,"close":231.302,"volume":0.20360000431537628},{"timestamp":1742423100000,"open":231.303,"high":231.359,"low":231.303,"close":231.337,"volume":0.16060000658035278},{"timestamp":1742423160000,"open":231.338,"high":231.406,"low":231.335,"close":231.371,"volume":0.11339999735355377},{"timestamp":1742423220000,"open":231.371,"high":231.44,"low":231.371,"close":231.44,"volume":0.12409999966621399},{"timestamp":1742423280000,"open":231.437,"high":231.578,"low":231.38,"close":231.387,"volume":0.37059998512268066},{"timestamp":1742423340000,"open":231.388,"high":231.4,"low":231.336,"close":231.398,"volume":0.2468000054359436},{"timestamp":1742423400000,"open":231.399,"high":231.402,"low":231.21,"close":231.239,"volume":0.2062000036239624},{"timestamp":1742423460000,"open":231.239,"high":231.323,"low":231.239,"close":231.319,"volume":0.15790000557899475},{"timestamp":1742423520000,"open":231.324,"high":231.327,"low":231.288,"close":231.322,"volume":0.14710000157356262},{"timestamp":1742423580000,"open":231.357,"high":231.364,"low":231.357,"close":231.364,"volume":0.05400000140070915},{"timestamp":1742423640000,"open":231.363,"high":231.366,"low":231.359,"close":231.366,"volume":0.03779999911785126},{"timestamp":1742423700000,"open":231.365,"high":231.366,"low":231.359,"close":231.366,"volume":0.06880000233650208},{"timestamp":1742423760000,"open":231.373,"high":231.489,"low":231.366,"close":231.489,"volume":0.7512999773025513},{"timestamp":1742423820000,"open":231.487,"high":231.503,"low":231.448,"close":231.482,"volume":0.4864000082015991},{"timestamp":1742423880000,"open":231.482,"high":231.482,"low":231.402,"close":231.402,"volume":0.3434000015258789},{"timestamp":1742423940000,"open":231.398,"high":231.442,"low":231.394,"close":231.4,"volume":0.46459999680519104},{"timestamp":1742424000000,"open":231.401,"high":231.423,"low":231.378,"close":231.384,"volume":0.3635999858379364},{"timestamp":1742424060000,"open":231.385,"high":231.399,"low":231.385,"close":231.398,"volume":0.3434000015258789},{"timestamp":1742424120000,"open":231.398,"high":231.398,"low":231.351,"close":231.38,"volume":0.4848000109195709},{"timestamp":1742424180000,"open":231.379,"high":231.38,"low":231.379,"close":231.38,"volume":0.30300000309944153},{"timestamp":1742424240000,"open":231.38,"high":231.383,"low":231.305,"close":231.312,"volume":0.5049999952316284},{"timestamp":1742424300000,"open":231.311,"high":231.347,"low":231.281,"close":231.321,"volume":0.6060000061988831},{"timestamp":1742424360000,"open":231.321,"high":231.321,"low":231.279,"close":231.284,"volume":0.4848000109195709},{"timestamp":1742424420000,"open":231.271,"high":231.291,"low":231.267,"close":231.267,"volume":0.5252000093460083},{"timestamp":1742424480000,"open":231.264,"high":231.277,"low":231.261,"close":231.27,"volume":0.22220000624656677},{"timestamp":1742424540000,"open":231.273,"high":231.32,"low":231.273,"close":231.32,"volume":0.5049999952316284},{"timestamp":1742424600000,"open":231.306,"high":231.348,"low":231.293,"close":231.307,"volume":0.5655999779701233},{"timestamp":1742424660000,"open":231.34,"high":231.34,"low":231.298,"close":231.317,"volume":1.0099999904632568},{"timestamp":1742424720000,"open":231.316,"high":231.347,"low":231.315,"close":231.344,"volume":0.646399974822998},{"timestamp":1742424780000,"open":231.336,"high":231.358,"low":231.328,"close":231.344,"volume":0.7473999857902527},{"timestamp":1742424840000,"open":231.343,"high":231.369,"low":231.34,"close":231.369,"volume":0.46459999680519104},{"timestamp":1742424900000,"open":231.369,"high":231.396,"low":231.368,"close":231.376,"volume":0.42419999837875366},{"timestamp":1742424960000,"open":231.376,"high":231.385,"low":231.356,"close":231.377,"volume":0.5454000234603882},{"timestamp":1742425020000,"open":231.363,"high":231.419,"low":231.344,"close":231.405,"volume":0.8483999967575073},{"timestamp":1742425080000,"open":231.392,"high":231.399,"low":231.351,"close":231.367,"volume":0.24300000071525574},{"timestamp":1742425140000,"open":231.367,"high":231.367,"low":231.328,"close":231.332,"volume":0.20520000159740448},{"timestamp":1742425200000,"open":231.333,"high":231.333,"low":231.194,"close":231.247,"volume":0.415800005197525},{"timestamp":1742425260000,"open":231.247,"high":231.268,"low":231.235,"close":231.24,"volume":0.28349998593330383},{"timestamp":1742425320000,"open":231.233,"high":231.25,"low":231.213,"close":231.213,"volume":0.24570000171661377},{"timestamp":1742425380000,"open":231.214,"high":231.248,"low":231.213,"close":231.229,"volume":0.25110000371932983},{"timestamp":1742425440000,"open":231.229,"high":231.243,"low":231.161,"close":231.227,"volume":0.2754000127315521},{"timestamp":1742425500000,"open":231.199,"high":231.228,"low":231.165,"close":231.165,"volume":0.17550000548362732},{"timestamp":1742425560000,"open":231.167,"high":231.209,"low":231.157,"close":231.208,"volume":0.2808000147342682},{"timestamp":1742425620000,"open":231.208,"high":231.243,"low":231.207,"close":231.215,"volume":0.15119999647140503},{"timestamp":1742425680000,"open":231.213,"high":231.214,"low":231.184,"close":231.186,"volume":0.22949999570846558},{"timestamp":1742425740000,"open":231.186,"high":231.187,"low":231.151,"close":231.187,"volume":0.2079000025987625},{"timestamp":1742425800000,"open":231.187,"high":231.221,"low":231.179,"close":231.19,"volume":1.0019999742507935},{"timestamp":1742425860000,"open":231.191,"high":231.229,"low":231.191,"close":231.217,"volume":0.7473999857902527},{"timestamp":1742425920000,"open":231.217,"high":231.217,"low":231.203,"close":231.217,"volume":0.5454000234603882},{"timestamp":1742425980000,"open":231.214,"high":231.22,"low":231.203,"close":231.217,"volume":0.3635999858379364},{"timestamp":1742426040000,"open":231.22,"high":231.224,"low":231.185,"close":231.219,"volume":0.3434000015258789},{"timestamp":1742426100000,"open":231.216,"high":231.226,"low":231.216,"close":231.226,"volume":0.5857999920845032},{"timestamp":1742426160000,"open":231.221,"high":231.227,"low":231.204,"close":231.205,"volume":0.5655999779701233},{"timestamp":1742426220000,"open":231.206,"high":231.257,"low":231.178,"close":231.257,"volume":0.5049999952316284},{"timestamp":1742426280000,"open":231.257,"high":231.292,"low":231.248,"close":231.292,"volume":0.6868000030517578},{"timestamp":1742426340000,"open":231.29,"high":231.381,"low":231.29,"close":231.381,"volume":0.6262000203132629},{"timestamp":1742426400000,"open":231.376,"high":231.4,"low":231.351,"close":231.391,"volume":0.7379999756813049},{"timestamp":1742426460000,"open":231.395,"high":231.395,"low":231.344,"close":231.348,"volume":0.7473999857902527},{"timestamp":1742426520000,"open":231.348,"high":231.413,"low":231.347,"close":231.404,"volume":0.6948999762535095},{"timestamp":1742426580000,"open":231.411,"high":231.464,"low":231.355,"close":231.464,"volume":0.8080000281333923},{"timestamp":1742426640000,"open":231.465,"high":231.498,"low":231.45,"close":231.498,"volume":0.6262000203132629},{"timestamp":1742426700000,"open":231.496,"high":231.499,"low":231.475,"close":231.478,"volume":0.5454000234603882},{"timestamp":1742426760000,"open":231.533,"high":231.58,"low":231.526,"close":231.539,"volume":0.4848000109195709},{"timestamp":1742426820000,"open":231.539,"high":231.542,"low":231.507,"close":231.535,"volume":0.5655999779701233},{"timestamp":1742426880000,"open":231.515,"high":231.537,"low":231.512,"close":231.527,"volume":0.5292999744415283},{"timestamp":1742426940000,"open":231.534,"high":231.542,"low":231.521,"close":231.525,"volume":0.5655999779701233},{"timestamp":1742427000000,"open":231.524,"high":231.556,"low":231.513,"close":231.513,"volume":0.7271999716758728},{"timestamp":1742427060000,"open":231.52,"high":231.558,"low":231.491,"close":231.498,"volume":0.6262000203132629},{"timestamp":1742427120000,"open":231.503,"high":231.535,"low":231.503,"close":231.507,"volume":0.8928999900817871},{"timestamp":1742427180000,"open":231.453,"high":231.559,"low":231.453,"close":231.557,"volume":0.7070000171661377},{"timestamp":1742427240000,"open":231.564,"high":231.564,"low":231.469,"close":231.534,"volume":0.8080000281333923},{"timestamp":1742427300000,"open":231.533,"high":231.538,"low":231.532,"close":231.534,"volume":0.3837999999523163},{"timestamp":1742427360000,"open":231.534,"high":231.534,"low":231.456,"close":231.476,"volume":0.7730000019073486},{"timestamp":1742427420000,"open":231.476,"high":231.523,"low":231.476,"close":231.5,"volume":0.7070000171661377},{"timestamp":1742427480000,"open":231.481,"high":231.534,"low":231.471,"close":231.534,"volume":0.48890000581741333},{"timestamp":1742427540000,"open":231.538,"high":231.548,"low":231.507,"close":231.541,"volume":0.593999981880188},{"timestamp":1742427600000,"open":231.54,"high":231.552,"low":231.483,"close":231.521,"volume":0.7031999826431274},{"timestamp":1742427660000,"open":231.534,"high":231.587,"low":231.534,"close":231.58,"volume":0.4848000109195709},{"timestamp":1742427720000,"open":231.58,"high":231.609,"low":231.571,"close":231.577,"volume":0.7271999716758728},{"timestamp":1742427780000,"open":231.549,"high":231.592,"low":231.549,"close":231.578,"volume":0.42419999837875366},{"timestamp":1742427840000,"open":231.578,"high":231.605,"low":231.557,"close":231.572,"volume":0.6665999889373779},{"timestamp":1742427900000,"open":231.572,"high":231.597,"low":231.557,"close":231.597,"volume":0.6665999889373779},{"timestamp":1742427960000,"open":231.611,"high":231.611,"low":231.545,"close":231.551,"volume":0.9373999834060669},{"timestamp":1742428020000,"open":231.554,"high":231.584,"low":231.523,"close":231.58,"volume":0.8888000249862671},{"timestamp":1742428080000,"open":231.581,"high":231.64,"low":231.571,"close":231.631,"volume":0.5252000093460083},{"timestamp":1742428140000,"open":231.629,"high":231.654,"low":231.624,"close":231.65,"volume":0.40400001406669617},{"timestamp":1742428200000,"open":231.65,"high":231.65,"low":231.601,"close":231.608,"volume":0.26260000467300415},{"timestamp":1742428260000,"open":231.601,"high":231.601,"low":231.523,"close":231.582,"volume":0.8888000249862671},{"timestamp":1742428320000,"open":231.61,"high":231.685,"low":231.61,"close":231.659,"volume":0.5252000093460083},{"timestamp":1742428380000,"open":231.674,"high":231.674,"low":231.626,"close":231.628,"volume":0.3273000121116638},{"timestamp":1742428440000,"open":231.621,"high":231.679,"low":231.605,"close":231.645,"volume":0.4498000144958496},{"timestamp":1742428500000,"open":231.645,"high":231.666,"low":231.618,"close":231.658,"volume":0.3837999999523163},{"timestamp":1742428560000,"open":231.673,"high":231.689,"low":231.62,"close":231.673,"volume":0.4848000109195709},{"timestamp":1742428620000,"open":231.676,"high":231.75,"low":231.67,"close":231.741,"volume":0.5655999779701233},{"timestamp":1742428680000,"open":231.735,"high":231.75,"low":231.685,"close":231.706,"volume":0.7124000191688538},{"timestamp":1742428740000,"open":231.706,"high":231.712,"low":231.701,"close":231.701,"volume":0.5252000093460083}]