[{"timestamp":1742391000000,"open":241.197,"high":241.707,"low":241.197,"close":241.706,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":241.767,"high":241.777,"low":241.767,"close":241.776,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":241.797,"high":241.797,"low":241.767,"close":241.767,"volume":0.024000000208616257},{"timestamp":1742391180000,"open":241.557,"high":242.136,"low":241.557,"close":241.886,"volume":0.04800000041723251},{"timestamp":1742391240000,"open":241.887,"high":242.417,"low":241.886,"close":242.417,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":242.416,"high":242.736,"low":242.416,"close":242.736,"volume":0.07199999690055847},{"timestamp":1742391360000,"open":242.686,"high":242.686,"low":241.557,"close":241.557,"volume":0.035999998450279236},{"timestamp":1742391420000,"open":241.556,"high":241.556,"low":241.556,"close":241.556,"volume":0.024000000208616257},{"timestamp":1742391480000,"open":241.816,"high":242.496,"low":241.816,"close":242.456,"volume":0.05999999865889549},{"timestamp":1742391540000,"open":242.457,"high":242.457,"low":242.457,"close":242.457,"volume":0.012000000104308128},{"timestamp":1742391600000,"open":242.457,"high":242.466,"low":242.446,"close":242.466,"volume":0.05999999865889549},{"timestamp":1742391660000,"open":242.647,"high":242.666,"low":241.686,"close":241.687,"volume":0.08399999886751175},{"timestamp":1742391720000,"open":241.686,"high":241.687,"low":241.686,"close":241.687,"volume":0.04800000041723251},{"timestamp":1742391780000,"open":241.686,"high":241.896,"low":241.686,"close":241.896,"volume":0.04800000041723251},{"timestamp":1742391840000,"open":242.126,"high":242.127,"low":241.906,"close":241.906,"volume":0.035999998450279236},{"timestamp":1742391900000,"open":242.066,"high":242.326,"low":241.897,"close":242.326,"volume":0.05999999865889549},{"timestamp":1742391960000,"open":242.486,"high":242.487,"low":242.326,"close":242.326,"volume":0.07199999690055847},{"timestamp":1742392020000,"open":242.327,"high":242.566,"low":242.327,"close":242.566,"volume":0.024000000208616257},{"timestamp":1742392080000,"open":242.606,"high":242.606,"low":242.507,"close":242.507,"volume":0.04800000041723251},{"timestamp":1742392140000,"open":242.427,"high":242.427,"low":242.427,"close":242.427,"volume":0.012000000104308128},{"timestamp":1742392260000,"open":242.206,"high":242.206,"low":242.107,"close":242.107,"volume":0.024000000208616257},{"timestamp":1742392320000,"open":241.967,"high":241.967,"low":241.836,"close":241.836,"volume":0.1080000028014183},{"timestamp":1742392380000,"open":241.766,"high":241.957,"low":241.766,"close":241.957,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":241.956,"high":242.216,"low":241.926,"close":241.926,"volume":0.05999999865889549},{"timestamp":1742392500000,"open":242.387,"high":242.387,"low":242.387,"close":242.387,"volume":0.012000000104308128},{"timestamp":1742392560000,"open":242.387,"high":242.387,"low":242.386,"close":242.386,"volume":0.04800000041723251},{"timestamp":1742392620000,"open":242.496,"high":242.536,"low":242.406,"close":242.406,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":242.387,"high":242.387,"low":242.376,"close":242.376,"volume":0.05999999865889549},{"timestamp":1742392740000,"open":242.306,"high":242.306,"low":242.306,"close":242.306,"volume":0.012000000104308128},{"timestamp":1742392800000,"open":242.376,"high":242.506,"low":242.376,"close":242.486,"volume":0.05999999865889549},{"timestamp":1742392860000,"open":242.626,"high":242.857,"low":242.626,"close":242.856,"volume":0.04800000041723251},{"timestamp":1742392920000,"open":242.957,"high":242.987,"low":242.676,"close":242.676,"volume":0.08399999886751175},{"timestamp":1742393040000,"open":242.956,"high":242.956,"low":242.676,"close":242.676,"volume":0.024000000208616257},{"timestamp":1742393100000,"open":242.677,"high":242.916,"low":242.677,"close":242.876,"volume":0.04800000041723251},{"timestamp":1742393160000,"open":242.677,"high":242.806,"low":242.677,"close":242.687,"volume":0.04800000041723251},{"timestamp":1742393220000,"open":243.316,"high":243.316,"low":243.316,"close":243.316,"volume":0.035999998450279236},{"timestamp":1742393280000,"open":243.257,"high":243.366,"low":243.257,"close":243.366,"volume":0.024000000208616257},{"timestamp":1742393340000,"open":243.517,"high":243.716,"low":243.517,"close":243.716,"volume":0.024000000208616257},{"timestamp":1742393400000,"open":243.717,"high":243.857,"low":243.576,"close":243.577,"volume":0.08399999886751175},{"timestamp":1742393460000,"open":243.897,"high":243.897,"low":243.327,"close":243.707,"volume":0.09600000083446503},{"timestamp":1742393520000,"open":243.706,"high":243.706,"low":243.706,"close":243.706,"volume":0.024000000208616257},{"timestamp":1742393580000,"open":243.637,"high":243.637,"low":243.637,"close":243.637,"volume":0.024000000208616257},{"timestamp":1742393640000,"open":243.636,"high":243.836,"low":243.636,"close":243.766,"volume":0.07199999690055847},{"timestamp":1742393700000,"open":243.706,"high":243.807,"low":243.706,"close":243.807,"volume":0.024000000208616257},{"timestamp":1742393760000,"open":243.696,"high":243.696,"low":243.636,"close":243.687,"volume":0.035999998450279236},{"timestamp":1742393820000,"open":243.687,"high":243.687,"low":243.636,"close":243.636,"volume":0.035999998450279236},{"timestamp":1742393880000,"open":243.636,"high":243.857,"low":243.636,"close":243.857,"volume":0.035999998450279236},{"timestamp":1742393940000,"open":243.936,"high":244.357,"low":243.936,"close":244.357,"volume":0.1080000028014183},{"timestamp":1742394000000,"open":244.336,"high":244.357,"low":244.336,"close":244.337,"volume":0.07199999690055847},{"timestamp":1742394060000,"open":244.337,"high":244.377,"low":244.337,"close":244.376,"volume":0.07199999690055847},{"timestamp":1742394120000,"open":244.336,"high":244.377,"low":244.336,"close":244.377,"volume":0.04800000041723251},{"timestamp":1742394180000,"open":244.456,"high":244.647,"low":244.456,"close":244.646,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":244.656,"high":244.827,"low":244.646,"close":244.827,"volume":0.05999999865889549},{"timestamp":1742394360000,"open":244.846,"high":244.867,"low":244.827,"close":244.827,"volume":0.08399999886751175},{"timestamp":1742394420000,"open":244.557,"high":244.636,"low":244.557,"close":244.636,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":244.636,"high":244.636,"low":244.597,"close":244.597,"volume":0.035999998450279236},{"timestamp":1742394540000,"open":244.636,"high":244.636,"low":244.616,"close":244.617,"volume":0.08399999886751175},{"timestamp":1742394600000,"open":244.617,"high":244.617,"low":244.616,"close":244.616,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":244.656,"high":244.776,"low":244.616,"close":244.776,"volume":0.1080000028014183},{"timestamp":1742394720000,"open":244.776,"high":244.837,"low":244.776,"close":244.827,"volume":0.04800000041723251},{"timestamp":1742394780000,"open":244.826,"high":244.827,"low":244.826,"close":244.826,"volume":0.04800000041723251},{"timestamp":1742394840000,"open":244.827,"high":244.827,"low":244.827,"close":244.827,"volume":0.012000000104308128},{"timestamp":1742394900000,"open":244.557,"high":244.557,"low":244.536,"close":244.537,"volume":0.04800000041723251},{"timestamp":1742395020000,"open":244.706,"high":244.706,"low":244.536,"close":244.536,"volume":0.024000000208616257},{"timestamp":1742395080000,"open":244.826,"high":244.826,"low":244.546,"close":244.576,"volume":0.035999998450279236},{"timestamp":1742395140000,"open":244.576,"high":244.576,"low":244.576,"close":244.576,"volume":0.012000000104308128},{"timestamp":1742395200000,"open":244.576,"high":244.576,"low":244.576,"close":244.576,"volume":0.024000000208616257},{"timestamp":1742395260000,"open":244.577,"high":244.577,"low":244.577,"close":244.577,"volume":0.012000000104308128},{"timestamp":1742395320000,"open":244.577,"high":244.597,"low":244.577,"close":244.597,"volume":0.024000000208616257},{"timestamp":1742395380000,"open":244.597,"high":244.597,"low":244.597,"close":244.597,"volume":0.012000000104308128},{"timestamp":1742395440000,"open":244.537,"high":244.537,"low":244.087,"close":244.087,"volume":0.07199999690055847},{"timestamp":1742395500000,"open":244.086,"high":244.086,"low":244.086,"close":244.086,"volume":0.035999998450279236},{"timestamp":1742395560000,"open":244.107,"high":244.107,"low":243.767,"close":243.777,"volume":0.05999999865889549},{"timestamp":1742395620000,"open":243.906,"high":243.907,"low":243.906,"close":243.907,"volume":0.035999998450279236},{"timestamp":1742395680000,"open":244.056,"high":244.267,"low":244.056,"close":244.267,"volume":0.07199999690055847},{"timestamp":1742395740000,"open":244.127,"high":244.127,"low":244.127,"close":244.127,"volume":0.012000000104308128},{"timestamp":1742395800000,"open":244.127,"high":244.237,"low":244.127,"close":244.237,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":244.286,"high":244.447,"low":244.286,"close":244.346,"volume":0.08399999886751175},{"timestamp":1742395920000,"open":244.287,"high":244.287,"low":244.166,"close":244.167,"volume":0.04800000041723251},{"timestamp":1742395980000,"open":244.166,"high":244.166,"low":244.166,"close":244.166,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":244.167,"high":244.177,"low":244.166,"close":244.166,"volume":0.035999998450279236},{"timestamp":1742396100000,"open":244.166,"high":244.257,"low":244.166,"close":244.166,"volume":0.07199999690055847},{"timestamp":1742396160000,"open":244.166,"high":244.376,"low":244.166,"close":244.287,"volume":0.05999999865889549},{"timestamp":1742396220000,"open":244.166,"high":244.287,"low":244.166,"close":244.287,"volume":0.05999999865889549},{"timestamp":1742396280000,"open":244.286,"high":244.347,"low":244.286,"close":244.347,"volume":0.035999998450279236},{"timestamp":1742396340000,"open":244.347,"high":244.377,"low":244.347,"close":244.347,"volume":0.035999998450279236},{"timestamp":1742396400000,"open":244.346,"high":244.346,"low":244.167,"close":244.167,"volume":0.04800000041723251},{"timestamp":1742396460000,"open":244.237,"high":244.396,"low":244.236,"close":244.246,"volume":0.05999999865889549},{"timestamp":1742396520000,"open":244.376,"high":244.377,"low":244.376,"close":244.377,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":244.666,"high":244.667,"low":244.386,"close":244.387,"volume":0.09600000083446503},{"timestamp":1742396640000,"open":244.486,"high":244.686,"low":244.486,"close":244.686,"volume":0.07199999690055847},{"timestamp":1742396700000,"open":244.686,"high":244.687,"low":244.686,"close":244.687,"volume":0.024000000208616257},{"timestamp":1742396760000,"open":244.697,"high":244.697,"low":244.677,"close":244.677,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":244.696,"high":244.916,"low":244.696,"close":244.916,"volume":0.07199999690055847},{"timestamp":1742396880000,"open":244.917,"high":245.046,"low":244.916,"close":244.917,"volume":0.1080000028014183},{"timestamp":1742396940000,"open":244.997,"high":245.027,"low":244.916,"close":244.917,"volume":0.09600000083446503},{"timestamp":1742397000000,"open":244.916,"high":245.267,"low":244.916,"close":245.266,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":245.246,"high":245.247,"low":245.246,"close":245.247,"volume":0.035999998450279236},{"timestamp":1742397180000,"open":245.247,"high":245.317,"low":245.247,"close":245.317,"volume":0.04800000041723251},{"timestamp":1742397240000,"open":245.417,"high":245.446,"low":245.317,"close":245.337,"volume":0.08399999886751175},{"timestamp":1742397300000,"open":245.337,"high":245.337,"low":245.336,"close":245.337,"volume":0.04800000041723251},{"timestamp":1742397360000,"open":244.657,"high":244.657,"low":244.656,"close":244.656,"volume":0.024000000208616257},{"timestamp":1742397420000,"open":244.746,"high":244.746,"low":244.657,"close":244.697,"volume":0.04800000041723251},{"timestamp":1742397480000,"open":244.697,"high":244.697,"low":244.696,"close":244.696,"volume":0.04800000041723251},{"timestamp":1742397540000,"open":244.696,"high":244.696,"low":244.696,"close":244.696,"volume":0.012000000104308128},{"timestamp":1742397600000,"open":244.696,"high":244.696,"low":244.696,"close":244.696,"volume":0.012000000104308128},{"timestamp":1742397660000,"open":244.836,"high":244.836,"low":244.647,"close":244.836,"volume":0.08399999886751175},{"timestamp":1742397720000,"open":244.646,"high":244.836,"low":244.646,"close":244.836,"volume":0.035999998450279236},{"timestamp":1742397780000,"open":244.927,"high":244.927,"low":244.836,"close":244.836,"volume":0.04800000041723251},{"timestamp":1742397840000,"open":244.837,"high":244.837,"low":244.836,"close":244.836,"volume":0.035999998450279236},{"timestamp":1742397900000,"open":244.836,"high":244.847,"low":244.836,"close":244.846,"volume":0.1080000028014183},{"timestamp":1742397960000,"open":244.846,"high":244.847,"low":244.846,"close":244.847,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":244.846,"high":244.896,"low":244.846,"close":244.896,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":244.646,"high":244.646,"low":244.646,"close":244.646,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":244.647,"high":244.687,"low":244.556,"close":244.557,"volume":0.05999999865889549},{"timestamp":1742398260000,"open":244.556,"high":244.556,"low":244.556,"close":244.556,"volume":0.012000000104308128},{"timestamp":1742398320000,"open":244.546,"high":244.547,"low":244.416,"close":244.547,"volume":0.09600000083446503},{"timestamp":1742398380000,"open":244.636,"high":244.636,"low":244.546,"close":244.567,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":244.606,"high":244.606,"low":244.417,"close":244.417,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":244.517,"high":244.517,"low":244.396,"close":244.396,"volume":0.18000000715255737},{"timestamp":1742398620000,"open":244.536,"high":244.606,"low":244.397,"close":244.536,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":244.537,"high":244.547,"low":244.487,"close":244.487,"volume":0.05999999865889549},{"timestamp":1742398740000,"open":244.816,"high":244.817,"low":244.506,"close":244.506,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":244.696,"high":244.697,"low":244.696,"close":244.697,"volume":0.024000000208616257},{"timestamp":1742398980000,"open":244.697,"high":244.697,"low":244.697,"close":244.697,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":244.697,"high":244.697,"low":244.687,"close":244.687,"volume":0.04800000041723251},{"timestamp":1742399100000,"open":244.647,"high":244.647,"low":244.647,"close":244.647,"volume":0.012000000104308128},{"timestamp":1742399220000,"open":244.696,"high":244.806,"low":244.696,"close":244.697,"volume":0.04800000041723251},{"timestamp":1742399280000,"open":244.696,"high":244.696,"low":244.696,"close":244.696,"volume":0.012000000104308128},{"timestamp":1742399340000,"open":244.696,"high":244.886,"low":244.646,"close":244.827,"volume":0.1679999977350235},{"timestamp":1742399400000,"open":244.827,"high":244.847,"low":244.827,"close":244.847,"volume":0.05999999865889549},{"timestamp":1742399460000,"open":244.977,"high":244.977,"low":244.847,"close":244.847,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":244.987,"high":244.987,"low":244.986,"close":244.986,"volume":0.035999998450279236},{"timestamp":1742399580000,"open":245.146,"high":245.226,"low":245.146,"close":245.226,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":245.157,"high":245.227,"low":245.157,"close":245.227,"volume":0.035999998450279236},{"timestamp":1742399700000,"open":245.157,"high":245.157,"low":245.036,"close":245.036,"volume":0.04800000041723251},{"timestamp":1742399760000,"open":245.037,"high":245.037,"low":244.746,"close":244.746,"volume":0.05999999865889549},{"timestamp":1742399820000,"open":244.556,"high":244.576,"low":244.546,"close":244.546,"volume":0.04800000041723251},{"timestamp":1742399880000,"open":244.547,"high":244.547,"low":244.547,"close":244.547,"volume":0.012000000104308128},{"timestamp":1742399940000,"open":244.666,"high":244.677,"low":244.666,"close":244.666,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":244.667,"high":244.726,"low":244.667,"close":244.726,"volume":0.04800000041723251},{"timestamp":1742400060000,"open":244.676,"high":244.676,"low":244.676,"close":244.676,"volume":0.012000000104308128},{"timestamp":1742400120000,"open":244.677,"high":244.827,"low":244.677,"close":244.827,"volume":0.08399999886751175},{"timestamp":1742400180000,"open":244.736,"high":244.736,"low":244.736,"close":244.736,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":244.647,"high":244.647,"low":244.647,"close":244.647,"volume":0.024000000208616257},{"timestamp":1742400300000,"open":244.576,"high":244.576,"low":244.576,"close":244.576,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":244.706,"high":244.797,"low":244.706,"close":244.797,"volume":0.05999999865889549},{"timestamp":1742400420000,"open":244.666,"high":244.667,"low":244.666,"close":244.667,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":244.666,"high":244.837,"low":244.666,"close":244.837,"volume":0.08399999886751175},{"timestamp":1742400540000,"open":244.827,"high":244.827,"low":244.756,"close":244.756,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":244.707,"high":244.867,"low":244.707,"close":244.796,"volume":0.05999999865889549},{"timestamp":1742400660000,"open":244.846,"high":244.846,"low":244.846,"close":244.846,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":244.846,"high":244.846,"low":244.707,"close":244.747,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":244.747,"high":244.747,"low":244.747,"close":244.747,"volume":0.012000000104308128},{"timestamp":1742400840000,"open":244.757,"high":244.757,"low":244.746,"close":244.746,"volume":0.035999998450279236},{"timestamp":1742400900000,"open":244.676,"high":244.747,"low":244.636,"close":244.636,"volume":0.05999999865889549},{"timestamp":1742400960000,"open":244.627,"high":244.627,"low":244.626,"close":244.626,"volume":0.1679999977350235},{"timestamp":1742401020000,"open":244.626,"high":244.626,"low":244.587,"close":244.587,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":244.526,"high":244.666,"low":244.526,"close":244.666,"volume":0.04800000041723251},{"timestamp":1742401140000,"open":244.757,"high":244.846,"low":244.666,"close":244.846,"volume":0.07199999690055847},{"timestamp":1742401200000,"open":244.776,"high":244.776,"low":244.717,"close":244.717,"volume":0.024000000208616257},{"timestamp":1742401260000,"open":244.727,"high":244.827,"low":244.717,"close":244.717,"volume":0.1080000028014183},{"timestamp":1742401320000,"open":244.716,"high":244.717,"low":244.716,"close":244.717,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":244.916,"high":244.926,"low":244.787,"close":244.887,"volume":0.09600000083446503},{"timestamp":1742401440000,"open":244.837,"high":244.837,"low":244.506,"close":244.506,"volume":0.18000000715255737},{"timestamp":1742401500000,"open":244.586,"high":244.586,"low":244.507,"close":244.507,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":244.506,"high":244.506,"low":244.506,"close":244.506,"volume":0.024000000208616257},{"timestamp":1742401620000,"open":244.506,"high":244.707,"low":244.506,"close":244.667,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":244.667,"high":244.667,"low":244.566,"close":244.567,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":244.566,"high":244.757,"low":244.566,"close":244.757,"volume":0.11999999731779099},{"timestamp":1742401800000,"open":244.756,"high":244.757,"low":244.667,"close":244.667,"volume":0.1080000028014183},{"timestamp":1742401860000,"open":244.637,"high":244.647,"low":244.507,"close":244.507,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":244.427,"high":244.447,"low":244.426,"close":244.426,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":244.447,"high":244.546,"low":244.447,"close":244.447,"volume":0.035999998450279236},{"timestamp":1742402040000,"open":244.446,"high":244.646,"low":244.446,"close":244.646,"volume":0.07199999690055847},{"timestamp":1742402100000,"open":244.586,"high":244.746,"low":244.586,"close":244.606,"volume":0.11999999731779099},{"timestamp":1742402160000,"open":244.586,"high":244.586,"low":244.487,"close":244.487,"volume":0.04800000041723251},{"timestamp":1742402220000,"open":244.466,"high":244.676,"low":244.426,"close":244.647,"volume":0.14399999380111694},{"timestamp":1742402280000,"open":244.676,"high":244.687,"low":244.676,"close":244.687,"volume":0.035999998450279236},{"timestamp":1742402340000,"open":244.687,"high":244.777,"low":244.687,"close":244.747,"volume":0.1080000028014183},{"timestamp":1742402400000,"open":244.727,"high":244.797,"low":244.706,"close":244.796,"volume":0.07199999690055847},{"timestamp":1742402460000,"open":244.717,"high":244.917,"low":244.717,"close":244.916,"volume":0.09600000083446503},{"timestamp":1742402520000,"open":244.916,"high":245.066,"low":244.916,"close":245.066,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":245.066,"high":245.127,"low":245.066,"close":245.066,"volume":0.09600000083446503},{"timestamp":1742402640000,"open":245.066,"high":245.086,"low":245.066,"close":245.086,"volume":0.04800000041723251},{"timestamp":1742402760000,"open":245.177,"high":245.317,"low":245.086,"close":245.256,"volume":0.1679999977350235},{"timestamp":1742402820000,"open":245.266,"high":245.266,"low":245.266,"close":245.266,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":245.267,"high":245.276,"low":245.266,"close":245.276,"volume":0.05999999865889549},{"timestamp":1742402940000,"open":245.267,"high":245.267,"low":245.016,"close":245.016,"volume":0.09600000083446503},{"timestamp":1742403000000,"open":245.146,"high":245.186,"low":245.146,"close":245.147,"volume":0.04800000041723251},{"timestamp":1742403060000,"open":244.997,"high":245.046,"low":244.946,"close":244.946,"volume":0.05999999865889549},{"timestamp":1742403120000,"open":245.096,"high":245.117,"low":245.096,"close":245.097,"volume":0.05999999865889549},{"timestamp":1742403180000,"open":245.117,"high":245.147,"low":245.116,"close":245.146,"volume":0.07199999690055847},{"timestamp":1742403300000,"open":245.097,"high":245.146,"low":245.097,"close":245.146,"volume":0.035999998450279236},{"timestamp":1742403360000,"open":245.096,"high":245.096,"low":244.946,"close":244.946,"volume":0.11999999731779099},{"timestamp":1742403420000,"open":244.646,"high":244.866,"low":244.646,"close":244.646,"volume":0.1080000028014183},{"timestamp":1742403540000,"open":244.867,"high":244.867,"low":244.646,"close":244.646,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":244.776,"high":244.966,"low":244.776,"close":244.827,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":244.816,"high":244.937,"low":244.816,"close":244.936,"volume":0.07199999690055847},{"timestamp":1742403720000,"open":244.936,"high":244.936,"low":244.776,"close":244.777,"volume":0.07199999690055847},{"timestamp":1742403780000,"open":244.646,"high":244.757,"low":244.646,"close":244.646,"volume":0.04800000041723251},{"timestamp":1742403840000,"open":244.766,"high":244.806,"low":244.607,"close":244.796,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":244.727,"high":244.927,"low":244.726,"close":244.727,"volume":0.08399999886751175},{"timestamp":1742403960000,"open":244.726,"high":244.737,"low":244.717,"close":244.737,"volume":0.04800000041723251},{"timestamp":1742404020000,"open":244.736,"high":244.736,"low":244.717,"close":244.717,"volume":0.024000000208616257},{"timestamp":1742404080000,"open":244.717,"high":244.717,"low":244.716,"close":244.717,"volume":0.04800000041723251},{"timestamp":1742404140000,"open":244.566,"high":244.677,"low":244.566,"close":244.567,"volume":0.04800000041723251},{"timestamp":1742404200000,"open":244.567,"high":244.677,"low":244.566,"close":244.677,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":244.567,"high":244.676,"low":244.567,"close":244.676,"volume":0.024000000208616257},{"timestamp":1742404320000,"open":244.566,"high":244.627,"low":244.386,"close":244.386,"volume":0.1080000028014183},{"timestamp":1742404380000,"open":244.367,"high":244.367,"low":244.367,"close":244.367,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":244.337,"high":244.337,"low":244.036,"close":244.036,"volume":0.024000000208616257},{"timestamp":1742404500000,"open":244.196,"high":244.196,"low":244.037,"close":244.117,"volume":0.05999999865889549},{"timestamp":1742404560000,"open":244.116,"high":244.237,"low":244.116,"close":244.237,"volume":0.11999999731779099},{"timestamp":1742404620000,"open":244.337,"high":244.337,"low":244.337,"close":244.337,"volume":0.024000000208616257},{"timestamp":1742404680000,"open":244.356,"high":244.356,"low":244.356,"close":244.356,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":244.437,"high":244.486,"low":244.337,"close":244.406,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":244.406,"high":244.407,"low":244.406,"close":244.407,"volume":0.024000000208616257},{"timestamp":1742404860000,"open":244.446,"high":244.446,"low":244.267,"close":244.326,"volume":0.09600000083446503},{"timestamp":1742404920000,"open":244.326,"high":244.326,"low":244.286,"close":244.287,"volume":0.05999999865889549},{"timestamp":1742404980000,"open":244.276,"high":244.277,"low":244.066,"close":244.066,"volume":0.1080000028014183},{"timestamp":1742405100000,"open":244.067,"high":244.067,"low":243.996,"close":243.996,"volume":0.07199999690055847},{"timestamp":1742405160000,"open":243.586,"high":243.616,"low":243.586,"close":243.616,"volume":0.024000000208616257},{"timestamp":1742405220000,"open":243.616,"high":243.616,"low":243.616,"close":243.616,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":243.616,"high":243.617,"low":243.616,"close":243.616,"volume":0.035999998450279236},{"timestamp":1742405400000,"open":243.847,"high":244.106,"low":243.847,"close":244.097,"volume":0.2280000001192093},{"timestamp":1742405460000,"open":244.026,"high":244.077,"low":244.026,"close":244.076,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":244.076,"high":244.077,"low":244.036,"close":244.036,"volume":0.05999999865889549},{"timestamp":1742405580000,"open":244.077,"high":244.287,"low":244.077,"close":244.287,"volume":0.04800000041723251},{"timestamp":1742405640000,"open":244.267,"high":244.267,"low":244.117,"close":244.267,"volume":0.07199999690055847},{"timestamp":1742405700000,"open":244.267,"high":244.286,"low":244.116,"close":244.117,"volume":0.14399999380111694},{"timestamp":1742405760000,"open":244.117,"high":244.277,"low":244.117,"close":244.117,"volume":0.09600000083446503},{"timestamp":1742405820000,"open":244.116,"high":244.147,"low":244.076,"close":244.147,"volume":0.09600000083446503},{"timestamp":1742405880000,"open":244.146,"high":244.276,"low":244.146,"close":244.186,"volume":0.13199999928474426},{"timestamp":1742405940000,"open":244.186,"high":244.186,"low":244.046,"close":244.046,"volume":0.05999999865889549},{"timestamp":1742406000000,"open":244.207,"high":244.396,"low":244.207,"close":244.286,"volume":0.07199999690055847},{"timestamp":1742406060000,"open":244.286,"high":244.337,"low":244.156,"close":244.336,"volume":0.09600000083446503},{"timestamp":1742406120000,"open":244.336,"high":244.337,"low":244.336,"close":244.337,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":244.336,"high":244.336,"low":244.246,"close":244.246,"volume":0.035999998450279236},{"timestamp":1742406240000,"open":244.047,"high":244.047,"low":243.687,"close":243.767,"volume":0.18000000715255737},{"timestamp":1742406300000,"open":243.687,"high":243.807,"low":243.687,"close":243.807,"volume":0.07199999690055847},{"timestamp":1742406360000,"open":243.687,"high":243.977,"low":243.687,"close":243.977,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":243.706,"high":243.747,"low":243.706,"close":243.706,"volume":0.035999998450279236},{"timestamp":1742406480000,"open":243.687,"high":243.777,"low":243.686,"close":243.687,"volume":0.05999999865889549},{"timestamp":1742406540000,"open":243.687,"high":243.687,"low":243.677,"close":243.677,"volume":0.07199999690055847},{"timestamp":1742406600000,"open":243.727,"high":243.766,"low":243.727,"close":243.766,"volume":0.04800000041723251},{"timestamp":1742406660000,"open":243.826,"high":243.896,"low":243.766,"close":243.766,"volume":0.07199999690055847},{"timestamp":1742406720000,"open":243.846,"high":243.846,"low":243.846,"close":243.846,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":243.856,"high":243.857,"low":243.856,"close":243.857,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":243.866,"high":244.116,"low":243.757,"close":243.936,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":243.937,"high":244.036,"low":243.937,"close":244.036,"volume":0.07199999690055847},{"timestamp":1742406960000,"open":244.046,"high":244.046,"low":244.046,"close":244.046,"volume":0.024000000208616257},{"timestamp":1742407020000,"open":244.156,"high":244.176,"low":244.156,"close":244.167,"volume":0.04800000041723251},{"timestamp":1742407080000,"open":244.036,"high":244.036,"low":243.906,"close":243.906,"volume":0.04800000041723251},{"timestamp":1742407140000,"open":244.046,"high":244.046,"low":243.817,"close":243.817,"volume":0.07199999690055847},{"timestamp":1742407200000,"open":243.147,"high":244.016,"low":243.146,"close":244.016,"volume":0.07199999690055847},{"timestamp":1742407260000,"open":243.967,"high":243.967,"low":243.466,"close":243.466,"volume":0.035999998450279236},{"timestamp":1742407320000,"open":244.046,"high":244.047,"low":244.046,"close":244.047,"volume":0.024000000208616257},{"timestamp":1742407380000,"open":244.046,"high":244.677,"low":244.046,"close":244.307,"volume":0.035999998450279236},{"timestamp":1742407440000,"open":244.307,"high":244.307,"low":244.307,"close":244.307,"volume":0.024000000208616257},{"timestamp":1742407500000,"open":244.767,"high":244.767,"low":244.546,"close":244.546,"volume":0.05999999865889549},{"timestamp":1742407560000,"open":244.276,"high":244.327,"low":244.276,"close":244.327,"volume":0.08399999886751175},{"timestamp":1742407620000,"open":244.456,"high":244.627,"low":244.456,"close":244.626,"volume":0.08399999886751175},{"timestamp":1742407680000,"open":244.626,"high":244.856,"low":244.626,"close":244.856,"volume":0.04800000041723251},{"timestamp":1742407740000,"open":244.736,"high":245.037,"low":244.736,"close":244.857,"volume":0.13199999928474426},{"timestamp":1742407800000,"open":244.997,"high":245.116,"low":244.996,"close":245.006,"volume":0.08399999886751175},{"timestamp":1742407860000,"open":245.247,"high":245.557,"low":245.247,"close":245.556,"volume":0.13199999928474426},{"timestamp":1742407920000,"open":245.466,"high":245.786,"low":245.466,"close":245.667,"volume":0.13199999928474426},{"timestamp":1742407980000,"open":245.667,"high":245.837,"low":245.516,"close":245.517,"volume":0.15600000321865082},{"timestamp":1742408040000,"open":245.356,"high":245.356,"low":245.356,"close":245.356,"volume":0.012000000104308128},{"timestamp":1742408100000,"open":245.567,"high":245.596,"low":245.457,"close":245.516,"volume":0.08399999886751175},{"timestamp":1742408160000,"open":245.547,"high":245.856,"low":245.547,"close":245.817,"volume":0.08399999886751175},{"timestamp":1742408220000,"open":245.617,"high":245.617,"low":245.617,"close":245.617,"volume":0.012000000104308128},{"timestamp":1742408280000,"open":245.647,"high":245.786,"low":245.646,"close":245.647,"volume":0.04800000041723251},{"timestamp":1742408340000,"open":245.646,"high":245.837,"low":245.516,"close":245.837,"volume":0.04800000041723251},{"timestamp":1742408400000,"open":245.676,"high":245.676,"low":245.476,"close":245.476,"volume":0.035999998450279236},{"timestamp":1742408460000,"open":245.497,"high":245.507,"low":245.186,"close":245.507,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":245.506,"high":245.606,"low":245.506,"close":245.506,"volume":0.035999998450279236},{"timestamp":1742408580000,"open":245.627,"high":245.627,"low":245.506,"close":245.506,"volume":0.05999999865889549},{"timestamp":1742408640000,"open":245.506,"high":245.557,"low":245.506,"close":245.557,"volume":0.024000000208616257},{"timestamp":1742408700000,"open":245.556,"high":245.556,"low":245.416,"close":245.416,"volume":0.035999998450279236},{"timestamp":1742408760000,"open":245.186,"high":245.217,"low":245.186,"close":245.217,"volume":0.08399999886751175},{"timestamp":1742408820000,"open":245.217,"high":245.287,"low":245.217,"close":245.287,"volume":0.09600000083446503},{"timestamp":1742408880000,"open":245.146,"high":245.147,"low":245.146,"close":245.146,"volume":0.04800000041723251},{"timestamp":1742408940000,"open":245.146,"high":245.147,"low":245.027,"close":245.027,"volume":0.05999999865889549},{"timestamp":1742409000000,"open":245.057,"high":245.467,"low":245.057,"close":245.467,"volume":0.024000000208616257},{"timestamp":1742409060000,"open":245.587,"high":245.837,"low":245.517,"close":245.837,"volume":0.08399999886751175},{"timestamp":1742409120000,"open":245.776,"high":246.057,"low":245.776,"close":245.987,"volume":0.07199999690055847},{"timestamp":1742409180000,"open":246.056,"high":246.207,"low":245.777,"close":245.797,"volume":0.13199999928474426},{"timestamp":1742409240000,"open":245.607,"high":245.727,"low":245.607,"close":245.656,"volume":0.07199999690055847},{"timestamp":1742409300000,"open":245.657,"high":245.657,"low":245.657,"close":245.657,"volume":0.012000000104308128},{"timestamp":1742409360000,"open":246.196,"high":246.196,"low":246.016,"close":246.017,"volume":0.14399999380111694},{"timestamp":1742409420000,"open":246.017,"high":246.336,"low":246.006,"close":246.196,"volume":0.1080000028014183},{"timestamp":1742409480000,"open":246.256,"high":246.337,"low":245.736,"close":245.736,"volume":0.11999999731779099},{"timestamp":1742409540000,"open":245.736,"high":245.967,"low":245.736,"close":245.967,"volume":0.035999998450279236},{"timestamp":1742409600000,"open":245.966,"high":245.967,"low":245.836,"close":245.836,"volume":0.04800000041723251},{"timestamp":1742409660000,"open":245.847,"high":246.177,"low":245.846,"close":246.037,"volume":0.14399999380111694},{"timestamp":1742409720000,"open":246.037,"high":246.107,"low":246.016,"close":246.076,"volume":0.13199999928474426},{"timestamp":1742409780000,"open":245.956,"high":246.147,"low":245.956,"close":246.137,"volume":0.035999998450279236},{"timestamp":1742409840000,"open":246.307,"high":246.647,"low":246.307,"close":246.346,"volume":0.14399999380111694},{"timestamp":1742409900000,"open":246.347,"high":246.417,"low":246.307,"close":246.417,"volume":0.05999999865889549},{"timestamp":1742409960000,"open":246.416,"high":246.506,"low":246.416,"close":246.506,"volume":0.024000000208616257},{"timestamp":1742410020000,"open":246.517,"high":246.736,"low":246.426,"close":246.736,"volume":0.08399999886751175},{"timestamp":1742410080000,"open":246.757,"high":246.757,"low":246.756,"close":246.756,"volume":0.04800000041723251},{"timestamp":1742410140000,"open":246.766,"high":246.766,"low":246.696,"close":246.697,"volume":0.04800000041723251},{"timestamp":1742410200000,"open":246.557,"high":246.847,"low":246.557,"close":246.847,"volume":0.024000000208616257},{"timestamp":1742410260000,"open":246.807,"high":246.807,"low":246.557,"close":246.557,"volume":0.07199999690055847},{"timestamp":1742410320000,"open":246.776,"high":247.256,"low":246.776,"close":247.256,"volume":0.07199999690055847},{"timestamp":1742410380000,"open":247.276,"high":247.527,"low":247.256,"close":247.256,"volume":0.08399999886751175},{"timestamp":1742410440000,"open":247.257,"high":247.387,"low":247.257,"close":247.376,"volume":0.09600000083446503},{"timestamp":1742410500000,"open":247.447,"high":247.727,"low":247.447,"close":247.727,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":247.726,"high":247.787,"low":247.716,"close":247.717,"volume":0.08399999886751175},{"timestamp":1742410620000,"open":247.727,"high":247.927,"low":247.717,"close":247.927,"volume":0.09600000083446503},{"timestamp":1742410680000,"open":247.836,"high":247.836,"low":247.367,"close":247.367,"volume":0.035999998450279236},{"timestamp":1742410740000,"open":247.487,"high":247.606,"low":247.487,"close":247.606,"volume":0.035999998450279236},{"timestamp":1742410800000,"open":247.607,"high":247.686,"low":247.606,"close":247.676,"volume":0.11999999731779099},{"timestamp":1742410860000,"open":247.677,"high":247.747,"low":247.367,"close":247.367,"volume":0.14399999380111694},{"timestamp":1742410920000,"open":247.576,"high":247.766,"low":247.576,"close":247.766,"volume":0.04800000041723251},{"timestamp":1742410980000,"open":247.657,"high":247.657,"low":247.656,"close":247.656,"volume":0.04800000041723251},{"timestamp":1742411040000,"open":247.807,"high":247.807,"low":247.656,"close":247.666,"volume":0.13199999928474426},{"timestamp":1742411100000,"open":247.696,"high":247.847,"low":247.696,"close":247.847,"volume":0.18000000715255737},{"timestamp":1742411160000,"open":247.566,"high":247.617,"low":247.566,"close":247.617,"volume":0.1080000028014183},{"timestamp":1742411220000,"open":247.637,"high":247.917,"low":247.637,"close":247.916,"volume":0.1080000028014183},{"timestamp":1742411280000,"open":247.916,"high":248.237,"low":247.916,"close":248.236,"volume":0.13199999928474426},{"timestamp":1742411340000,"open":248.166,"high":248.247,"low":248.166,"close":248.237,"volume":0.11999999731779099},{"timestamp":1742411400000,"open":248.466,"high":248.487,"low":248.237,"close":248.277,"volume":0.13199999928474426},{"timestamp":1742411460000,"open":248.277,"high":248.297,"low":247.916,"close":247.916,"volume":0.1080000028014183},{"timestamp":1742411520000,"open":247.786,"high":247.876,"low":247.636,"close":247.637,"volume":0.09600000083446503},{"timestamp":1742411580000,"open":247.637,"high":247.676,"low":247.636,"close":247.666,"volume":0.18000000715255737},{"timestamp":1742411640000,"open":247.767,"high":247.817,"low":247.666,"close":247.776,"volume":0.1679999977350235},{"timestamp":1742411700000,"open":247.927,"high":248.067,"low":247.927,"close":248.067,"volume":0.04800000041723251},{"timestamp":1742411760000,"open":248.157,"high":248.157,"low":247.926,"close":248.066,"volume":0.13199999928474426},{"timestamp":1742411820000,"open":248.066,"high":248.097,"low":247.906,"close":248.076,"volume":0.18000000715255737},{"timestamp":1742411880000,"open":248.056,"high":248.216,"low":247.767,"close":247.767,"volume":0.20399999618530273},{"timestamp":1742411940000,"open":247.767,"high":247.916,"low":247.766,"close":247.776,"volume":0.05999999865889549},{"timestamp":1742412000000,"open":247.536,"high":247.647,"low":247.536,"close":247.537,"volume":0.11999999731779099},{"timestamp":1742412060000,"open":247.576,"high":247.606,"low":247.536,"close":247.606,"volume":0.1080000028014183},{"timestamp":1742412120000,"open":247.607,"high":247.607,"low":247.606,"close":247.607,"volume":0.04800000041723251},{"timestamp":1742412180000,"open":246.967,"high":246.967,"low":246.706,"close":246.707,"volume":0.08399999886751175},{"timestamp":1742412240000,"open":246.707,"high":246.837,"low":246.706,"close":246.837,"volume":0.04800000041723251},{"timestamp":1742412300000,"open":247.237,"high":247.357,"low":247.056,"close":247.056,"volume":0.20399999618530273},{"timestamp":1742412360000,"open":247.027,"high":247.027,"low":247.026,"close":247.027,"volume":0.035999998450279236},{"timestamp":1742412420000,"open":247.027,"high":247.027,"low":246.336,"close":246.336,"volume":0.1679999977350235},{"timestamp":1742412480000,"open":246.406,"high":246.827,"low":246.406,"close":246.676,"volume":0.2759999930858612},{"timestamp":1742412540000,"open":246.496,"high":246.557,"low":246.277,"close":246.466,"volume":0.11999999731779099},{"timestamp":1742412600000,"open":246.557,"high":246.557,"low":246.466,"close":246.466,"volume":0.07199999690055847},{"timestamp":1742412660000,"open":246.856,"high":246.897,"low":246.856,"close":246.856,"volume":0.11999999731779099},{"timestamp":1742412720000,"open":246.857,"high":247.346,"low":246.857,"close":247.197,"volume":0.13199999928474426},{"timestamp":1742412780000,"open":247.196,"high":247.516,"low":247.196,"close":247.427,"volume":0.08399999886751175},{"timestamp":1742412840000,"open":247.436,"high":247.477,"low":247.307,"close":247.317,"volume":0.15600000321865082},{"timestamp":1742412900000,"open":247.306,"high":247.307,"low":246.926,"close":246.926,"volume":0.20399999618530273},{"timestamp":1742412960000,"open":246.927,"high":247.186,"low":246.927,"close":247.186,"volume":0.08399999886751175},{"timestamp":1742413020000,"open":247.226,"high":247.226,"low":247.226,"close":247.226,"volume":0.024000000208616257},{"timestamp":1742413080000,"open":247.226,"high":247.287,"low":247.226,"close":247.227,"volume":0.19200000166893005},{"timestamp":1742413140000,"open":247.176,"high":247.197,"low":247.136,"close":247.137,"volume":0.1679999977350235},{"timestamp":1742413200000,"open":247.136,"high":247.267,"low":247.136,"close":247.267,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":247.266,"high":247.566,"low":247.246,"close":247.366,"volume":0.20399999618530273},{"timestamp":1742413320000,"open":247.247,"high":247.266,"low":247.136,"close":247.166,"volume":0.14399999380111694},{"timestamp":1742413380000,"open":247.166,"high":247.387,"low":247.166,"close":247.387,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":247.486,"high":247.536,"low":247.337,"close":247.337,"volume":0.11999999731779099},{"timestamp":1742413500000,"open":247.656,"high":247.686,"low":247.627,"close":247.666,"volume":0.07199999690055847},{"timestamp":1742413560000,"open":247.667,"high":247.667,"low":247.506,"close":247.506,"volume":0.035999998450279236},{"timestamp":1742413620000,"open":247.506,"high":247.507,"low":247.506,"close":247.507,"volume":0.13199999928474426},{"timestamp":1742413680000,"open":247.496,"high":247.696,"low":247.476,"close":247.696,"volume":0.15600000321865082},{"timestamp":1742413740000,"open":247.647,"high":247.647,"low":247.436,"close":247.496,"volume":0.14399999380111694},{"timestamp":1742413800000,"open":247.437,"high":247.437,"low":246.817,"close":247.116,"volume":0.04800000041723251},{"timestamp":1742413860000,"open":247.117,"high":247.117,"low":246.836,"close":246.937,"volume":0.31200000643730164},{"timestamp":1742413920000,"open":246.936,"high":247.087,"low":246.916,"close":247.047,"volume":0.18000000715255737},{"timestamp":1742413980000,"open":247.046,"high":247.126,"low":246.797,"close":247.057,"volume":0.14399999380111694},{"timestamp":1742414040000,"open":247.056,"high":247.727,"low":247.056,"close":247.727,"volume":0.18000000715255737},{"timestamp":1742414100000,"open":247.667,"high":247.717,"low":246.686,"close":247.177,"volume":0.1679999977350235},{"timestamp":1742414160000,"open":247.317,"high":247.456,"low":247.177,"close":247.327,"volume":0.15600000321865082},{"timestamp":1742414220000,"open":247.357,"high":247.597,"low":247.326,"close":247.476,"volume":0.13199999928474426},{"timestamp":1742414280000,"open":247.476,"high":247.477,"low":247.346,"close":247.467,"volume":0.2160000056028366},{"timestamp":1742414340000,"open":247.497,"high":247.517,"low":246.956,"close":246.956,"volume":0.3479999899864197}]