[{"timestamp":1742391000000,"open":214.106,"high":214.636,"low":213.896,"close":214.527,"volume":2.2079999446868896},{"timestamp":1742391060000,"open":214.526,"high":214.567,"low":214.066,"close":214.517,"volume":1.3680000305175781},{"timestamp":1742391120000,"open":214.587,"high":214.957,"low":214.566,"close":214.937,"volume":1.5119999647140503},{"timestamp":1742391180000,"open":214.936,"high":215.267,"low":214.767,"close":215.067,"volume":1.4880000352859497},{"timestamp":1742391240000,"open":215.066,"high":215.146,"low":214.746,"close":214.926,"volume":1.6200000047683716},{"timestamp":1742391300000,"open":214.986,"high":215.256,"low":214.836,"close":215.067,"volume":2.1600000858306885},{"timestamp":1742391360000,"open":215.087,"high":215.517,"low":214.966,"close":215.476,"volume":2.868000030517578},{"timestamp":1742391420000,"open":215.476,"high":215.476,"low":214.977,"close":215.206,"volume":2.4119999408721924},{"timestamp":1742391480000,"open":215.237,"high":215.237,"low":214.697,"close":214.817,"volume":2.0759999752044678},{"timestamp":1742391540000,"open":214.867,"high":215.017,"low":214.627,"close":214.666,"volume":1.4639999866485596},{"timestamp":1742391600000,"open":214.767,"high":215.266,"low":214.767,"close":215.147,"volume":1.5959999561309814},{"timestamp":1742391660000,"open":215.156,"high":215.156,"low":214.806,"close":214.917,"volume":1.871999979019165},{"timestamp":1742391720000,"open":214.976,"high":215.197,"low":214.946,"close":215.056,"volume":1.7879999876022339},{"timestamp":1742391780000,"open":215.067,"high":215.107,"low":214.757,"close":214.836,"volume":1.6679999828338623},{"timestamp":1742391840000,"open":214.857,"high":214.906,"low":214.466,"close":214.647,"volume":2.052000045776367},{"timestamp":1742391900000,"open":214.616,"high":214.746,"low":214.546,"close":214.646,"volume":1.3799999952316284},{"timestamp":1742391960000,"open":214.647,"high":215.547,"low":214.646,"close":215.506,"volume":2.5920000076293945},{"timestamp":1742392020000,"open":215.517,"high":215.687,"low":215.386,"close":215.596,"volume":2.568000078201294},{"timestamp":1742392080000,"open":215.597,"high":215.737,"low":215.506,"close":215.517,"volume":1.3799999952316284},{"timestamp":1742392140000,"open":215.537,"high":215.836,"low":215.426,"close":215.806,"volume":1.7640000581741333},{"timestamp":1742392200000,"open":215.817,"high":216.076,"low":215.766,"close":215.827,"volume":2.615999937057495},{"timestamp":1742392260000,"open":215.816,"high":216.157,"low":215.796,"close":216.136,"volume":1.8240000009536743},{"timestamp":1742392320000,"open":216.137,"high":216.446,"low":216.087,"close":216.397,"volume":1.9079999923706055},{"timestamp":1742392380000,"open":216.427,"high":216.796,"low":216.396,"close":216.796,"volume":1.8480000495910645},{"timestamp":1742392440000,"open":216.767,"high":217.187,"low":216.767,"close":217.086,"volume":2.303999900817871},{"timestamp":1742392500000,"open":217.096,"high":217.407,"low":217.016,"close":217.177,"volume":2.315999984741211},{"timestamp":1742392560000,"open":217.196,"high":217.497,"low":217.196,"close":217.457,"volume":1.8839999437332153},{"timestamp":1742392620000,"open":217.466,"high":217.677,"low":217.436,"close":217.556,"volume":1.944000005722046},{"timestamp":1742392680000,"open":217.557,"high":217.576,"low":217.326,"close":217.327,"volume":2.0160000324249268},{"timestamp":1742392740000,"open":217.337,"high":217.407,"low":217.046,"close":217.106,"volume":1.7879999876022339},{"timestamp":1742392800000,"open":217.116,"high":217.517,"low":217.116,"close":217.507,"volume":2.2320001125335693},{"timestamp":1742392860000,"open":217.537,"high":217.777,"low":217.356,"close":217.706,"volume":1.8359999656677246},{"timestamp":1742392920000,"open":217.736,"high":217.866,"low":217.656,"close":217.866,"volume":1.7640000581741333},{"timestamp":1742392980000,"open":217.877,"high":218.206,"low":217.876,"close":218.097,"volume":1.6679999828338623},{"timestamp":1742393040000,"open":218.096,"high":218.366,"low":218.046,"close":218.286,"volume":2.111999988555908},{"timestamp":1742393100000,"open":218.286,"high":218.306,"low":217.986,"close":217.996,"volume":1.9320000410079956},{"timestamp":1742393160000,"open":218.006,"high":218.407,"low":217.996,"close":218.396,"volume":1.656000018119812},{"timestamp":1742393220000,"open":218.426,"high":218.727,"low":218.347,"close":218.427,"volume":1.7999999523162842},{"timestamp":1742393280000,"open":218.397,"high":218.426,"low":218.107,"close":218.326,"volume":1.8600000143051147},{"timestamp":1742393340000,"open":218.346,"high":218.566,"low":218.326,"close":218.467,"volume":1.1519999504089355},{"timestamp":1742393400000,"open":218.446,"high":218.467,"low":218.246,"close":218.446,"volume":1.4759999513626099},{"timestamp":1742393460000,"open":218.466,"high":218.527,"low":218.107,"close":218.136,"volume":1.5360000133514404},{"timestamp":1742393520000,"open":218.126,"high":218.217,"low":217.976,"close":218.067,"volume":1.5360000133514404},{"timestamp":1742393580000,"open":218.067,"high":218.186,"low":218.006,"close":218.057,"volume":1.284000039100647},{"timestamp":1742393640000,"open":218.066,"high":218.107,"low":217.967,"close":218.076,"volume":1.2359999418258667},{"timestamp":1742393700000,"open":218.036,"high":218.226,"low":217.996,"close":218.066,"volume":0.984000027179718},{"timestamp":1742393760000,"open":218.086,"high":218.227,"low":218.036,"close":218.186,"volume":0.8880000114440918},{"timestamp":1742393820000,"open":218.176,"high":218.197,"low":218.016,"close":218.067,"volume":1.055999994277954},{"timestamp":1742393880000,"open":218.066,"high":218.157,"low":217.806,"close":217.817,"volume":1.0920000076293945},{"timestamp":1742393940000,"open":217.806,"high":218.036,"low":217.796,"close":217.947,"volume":1.3680000305175781},{"timestamp":1742394000000,"open":217.936,"high":217.977,"low":217.666,"close":217.877,"volume":1.4279999732971191},{"timestamp":1742394060000,"open":217.887,"high":217.907,"low":217.556,"close":217.637,"volume":1.1399999856948853},{"timestamp":1742394120000,"open":217.657,"high":217.706,"low":217.406,"close":217.517,"volume":1.0080000162124634},{"timestamp":1742394180000,"open":217.526,"high":217.536,"low":217.286,"close":217.316,"volume":1.284000039100647},{"timestamp":1742394240000,"open":217.297,"high":217.367,"low":217.196,"close":217.267,"volume":1.1399999856948853},{"timestamp":1742394300000,"open":217.276,"high":217.497,"low":217.236,"close":217.476,"volume":1.1399999856948853},{"timestamp":1742394360000,"open":217.476,"high":217.517,"low":217.067,"close":217.186,"volume":1.2000000476837158},{"timestamp":1742394420000,"open":217.187,"high":217.217,"low":217.086,"close":217.156,"volume":0.9480000138282776},{"timestamp":1742394480000,"open":217.166,"high":217.337,"low":217.086,"close":217.306,"volume":1.1759999990463257},{"timestamp":1742394540000,"open":217.317,"high":217.366,"low":217.046,"close":217.097,"volume":1.5360000133514404},{"timestamp":1742394600000,"open":217.116,"high":217.176,"low":216.876,"close":216.886,"volume":1.715999960899353},{"timestamp":1742394660000,"open":216.876,"high":216.967,"low":216.796,"close":216.866,"volume":0.9480000138282776},{"timestamp":1742394720000,"open":216.867,"high":217.156,"low":216.816,"close":217.127,"volume":1.3200000524520874},{"timestamp":1742394780000,"open":217.137,"high":217.157,"low":216.867,"close":216.867,"volume":1.2359999418258667},{"timestamp":1742394840000,"open":216.817,"high":216.966,"low":216.776,"close":216.896,"volume":1.1640000343322754},{"timestamp":1742394900000,"open":216.927,"high":216.997,"low":216.696,"close":216.696,"volume":1.2120000123977661},{"timestamp":1742394960000,"open":216.696,"high":216.816,"low":216.666,"close":216.777,"volume":1.2960000038146973},{"timestamp":1742395020000,"open":216.767,"high":216.767,"low":216.496,"close":216.527,"volume":1.4160000085830688},{"timestamp":1742395080000,"open":216.507,"high":216.777,"low":216.507,"close":216.567,"volume":1.6200000047683716},{"timestamp":1742395140000,"open":216.557,"high":216.607,"low":216.496,"close":216.507,"volume":1.3559999465942383},{"timestamp":1742395200000,"open":216.506,"high":216.576,"low":216.336,"close":216.426,"volume":1.2599999904632568},{"timestamp":1742395260000,"open":216.427,"high":216.476,"low":216.296,"close":216.297,"volume":1.2719999551773071},{"timestamp":1742395320000,"open":216.296,"high":216.367,"low":216.126,"close":216.157,"volume":1.944000005722046},{"timestamp":1742395380000,"open":216.167,"high":216.257,"low":216.126,"close":216.196,"volume":1.4279999732971191},{"timestamp":1742395440000,"open":216.186,"high":216.327,"low":216.096,"close":216.296,"volume":1.7280000448226929},{"timestamp":1742395500000,"open":216.296,"high":216.337,"low":216.047,"close":216.147,"volume":1.5360000133514404},{"timestamp":1742395560000,"open":216.166,"high":216.166,"low":215.936,"close":216.106,"volume":1.6440000534057617},{"timestamp":1742395620000,"open":216.096,"high":216.106,"low":215.946,"close":215.986,"volume":1.656000018119812},{"timestamp":1742395680000,"open":215.986,"high":216.147,"low":215.896,"close":215.967,"volume":1.3559999465942383},{"timestamp":1742395740000,"open":215.967,"high":216.096,"low":215.957,"close":216.026,"volume":1.1039999723434448},{"timestamp":1742395800000,"open":216.046,"high":216.056,"low":215.846,"close":215.916,"volume":1.2719999551773071},{"timestamp":1742395860000,"open":215.896,"high":215.976,"low":215.856,"close":215.877,"volume":1.284000039100647},{"timestamp":1742395920000,"open":215.927,"high":215.927,"low":215.766,"close":215.856,"volume":2.0759999752044678},{"timestamp":1742395980000,"open":215.836,"high":215.927,"low":215.796,"close":215.846,"volume":1.3079999685287476},{"timestamp":1742396040000,"open":215.837,"high":215.867,"low":215.766,"close":215.787,"volume":1.6200000047683716},{"timestamp":1742396100000,"open":215.796,"high":215.826,"low":215.576,"close":215.717,"volume":2.0280001163482666},{"timestamp":1742396160000,"open":215.707,"high":215.736,"low":215.616,"close":215.696,"volume":1.440000057220459},{"timestamp":1742396220000,"open":215.696,"high":215.896,"low":215.696,"close":215.746,"volume":1.5119999647140503},{"timestamp":1742396280000,"open":215.757,"high":215.776,"low":215.526,"close":215.677,"volume":1.6080000400543213},{"timestamp":1742396340000,"open":215.656,"high":215.706,"low":215.437,"close":215.516,"volume":1.8839999437332153},{"timestamp":1742396400000,"open":215.506,"high":215.556,"low":215.357,"close":215.547,"volume":1.4759999513626099},{"timestamp":1742396460000,"open":215.536,"high":215.756,"low":215.496,"close":215.557,"volume":1.4279999732971191},{"timestamp":1742396520000,"open":215.567,"high":215.696,"low":215.546,"close":215.656,"volume":1.1039999723434448},{"timestamp":1742396580000,"open":215.676,"high":215.747,"low":215.596,"close":215.697,"volume":1.3079999685287476},{"timestamp":1742396640000,"open":215.707,"high":215.756,"low":215.616,"close":215.656,"volume":1.1399999856948853},{"timestamp":1742396700000,"open":215.676,"high":215.777,"low":215.636,"close":215.757,"volume":1.5839999914169312},{"timestamp":1742396760000,"open":215.756,"high":215.827,"low":215.707,"close":215.746,"volume":1.2599999904632568},{"timestamp":1742396820000,"open":215.727,"high":215.767,"low":215.557,"close":215.646,"volume":1.3559999465942383},{"timestamp":1742396880000,"open":215.687,"high":215.726,"low":215.577,"close":215.617,"volume":1.440000057220459},{"timestamp":1742396940000,"open":215.627,"high":215.787,"low":215.596,"close":215.787,"volume":1.1640000343322754},{"timestamp":1742397000000,"open":215.806,"high":215.816,"low":215.597,"close":215.597,"volume":1.2120000123977661},{"timestamp":1742397060000,"open":215.597,"high":215.726,"low":215.566,"close":215.587,"volume":1.343999981880188},{"timestamp":1742397120000,"open":215.586,"high":215.656,"low":215.316,"close":215.316,"volume":1.4520000219345093},{"timestamp":1742397180000,"open":215.317,"high":215.467,"low":215.296,"close":215.427,"volume":1.3200000524520874},{"timestamp":1742397240000,"open":215.427,"high":215.536,"low":215.307,"close":215.337,"volume":1.0199999809265137},{"timestamp":1742397300000,"open":215.306,"high":215.387,"low":215.306,"close":215.307,"volume":1.1759999990463257},{"timestamp":1742397360000,"open":215.326,"high":215.326,"low":215.096,"close":215.176,"volume":1.7640000581741333},{"timestamp":1742397420000,"open":215.176,"high":215.176,"low":215.006,"close":215.147,"volume":1.2239999771118164},{"timestamp":1742397480000,"open":215.146,"high":215.146,"low":214.956,"close":215.076,"volume":2.184000015258789},{"timestamp":1742397540000,"open":215.076,"high":215.087,"low":214.996,"close":215.016,"volume":1.2000000476837158},{"timestamp":1742397600000,"open":215.036,"high":215.167,"low":214.956,"close":215.146,"volume":0.9599999785423279},{"timestamp":1742397660000,"open":215.136,"high":215.336,"low":215.136,"close":215.316,"volume":1.3559999465942383},{"timestamp":1742397720000,"open":215.317,"high":215.537,"low":215.316,"close":215.507,"volume":1.284000039100647},{"timestamp":1742397780000,"open":215.507,"high":215.547,"low":215.406,"close":215.497,"volume":1.187999963760376},{"timestamp":1742397840000,"open":215.526,"high":215.637,"low":215.407,"close":215.576,"volume":1.7999999523162842},{"timestamp":1742397900000,"open":215.577,"high":215.666,"low":215.526,"close":215.646,"volume":1.2239999771118164},{"timestamp":1742397960000,"open":215.656,"high":215.687,"low":215.596,"close":215.606,"volume":1.2000000476837158},{"timestamp":1742398020000,"open":215.606,"high":215.647,"low":215.496,"close":215.576,"volume":0.8999999761581421},{"timestamp":1742398080000,"open":215.576,"high":215.607,"low":215.516,"close":215.596,"volume":0.9959999918937683},{"timestamp":1742398140000,"open":215.597,"high":215.666,"low":215.556,"close":215.657,"volume":0.8640000224113464},{"timestamp":1742398200000,"open":215.666,"high":215.806,"low":215.626,"close":215.706,"volume":1.343999981880188},{"timestamp":1742398260000,"open":215.706,"high":215.856,"low":215.676,"close":215.816,"volume":1.2480000257492065},{"timestamp":1742398320000,"open":215.817,"high":215.927,"low":215.817,"close":215.866,"volume":1.0199999809265137},{"timestamp":1742398380000,"open":215.886,"high":216.077,"low":215.866,"close":216.036,"volume":1.4520000219345093},{"timestamp":1742398440000,"open":216.037,"high":216.037,"low":215.847,"close":215.866,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":215.876,"high":215.877,"low":215.676,"close":215.787,"volume":1.1399999856948853},{"timestamp":1742398560000,"open":215.797,"high":215.866,"low":215.796,"close":215.857,"volume":0.828000009059906},{"timestamp":1742398620000,"open":215.876,"high":216.017,"low":215.856,"close":216.017,"volume":0.9959999918937683},{"timestamp":1742398680000,"open":216.017,"high":216.147,"low":216.017,"close":216.087,"volume":1.6920000314712524},{"timestamp":1742398740000,"open":216.096,"high":216.226,"low":216.096,"close":216.147,"volume":1.4639999866485596},{"timestamp":1742398800000,"open":216.127,"high":216.347,"low":216.126,"close":216.337,"volume":1.284000039100647},{"timestamp":1742398860000,"open":216.337,"high":216.346,"low":216.116,"close":216.146,"volume":1.1399999856948853},{"timestamp":1742398920000,"open":216.136,"high":216.266,"low":216.136,"close":216.147,"volume":0.9240000247955322},{"timestamp":1742398980000,"open":216.147,"high":216.187,"low":216.017,"close":216.077,"volume":1.128000020980835},{"timestamp":1742399040000,"open":216.077,"high":216.127,"low":215.986,"close":216.097,"volume":1.0440000295639038},{"timestamp":1742399100000,"open":216.106,"high":216.197,"low":216.096,"close":216.197,"volume":1.3799999952316284},{"timestamp":1742399160000,"open":216.197,"high":216.197,"low":216.076,"close":216.137,"volume":1.031999945640564},{"timestamp":1742399220000,"open":216.136,"high":216.147,"low":215.996,"close":215.997,"volume":0.8640000224113464},{"timestamp":1742399280000,"open":215.967,"high":216.007,"low":215.896,"close":215.956,"volume":1.0080000162124634},{"timestamp":1742399340000,"open":215.947,"high":216.087,"low":215.947,"close":216.066,"volume":0.972000002861023},{"timestamp":1742399400000,"open":216.076,"high":216.197,"low":216.047,"close":216.197,"volume":1.3200000524520874},{"timestamp":1742399460000,"open":216.207,"high":216.346,"low":216.156,"close":216.326,"volume":0.8519999980926514},{"timestamp":1742399520000,"open":216.337,"high":216.467,"low":216.306,"close":216.436,"volume":1.284000039100647},{"timestamp":1742399580000,"open":216.436,"high":216.647,"low":216.406,"close":216.607,"volume":1.7519999742507935},{"timestamp":1742399640000,"open":216.597,"high":216.687,"low":216.417,"close":216.437,"volume":1.559999942779541},{"timestamp":1742399700000,"open":216.467,"high":216.496,"low":216.267,"close":216.347,"volume":1.2359999418258667},{"timestamp":1742399760000,"open":216.366,"high":216.506,"low":216.356,"close":216.476,"volume":1.1399999856948853},{"timestamp":1742399820000,"open":216.507,"high":216.507,"low":216.316,"close":216.397,"volume":1.2359999418258667},{"timestamp":1742399880000,"open":216.416,"high":216.416,"low":216.226,"close":216.277,"volume":0.9959999918937683},{"timestamp":1742399940000,"open":216.277,"high":216.327,"low":216.216,"close":216.217,"volume":0.9359999895095825},{"timestamp":1742400000000,"open":216.216,"high":216.316,"low":216.107,"close":216.126,"volume":1.3680000305175781},{"timestamp":1742400060000,"open":216.127,"high":216.167,"low":215.996,"close":216.007,"volume":0.9359999895095825},{"timestamp":1742400120000,"open":216.037,"high":216.117,"low":215.996,"close":216.086,"volume":1.0080000162124634},{"timestamp":1742400180000,"open":216.096,"high":216.106,"low":215.946,"close":215.946,"volume":0.7200000286102295},{"timestamp":1742400240000,"open":215.946,"high":215.957,"low":215.857,"close":215.926,"volume":0.7559999823570251},{"timestamp":1742400300000,"open":215.896,"high":216.016,"low":215.896,"close":215.976,"volume":0.828000009059906},{"timestamp":1742400360000,"open":215.967,"high":216.007,"low":215.947,"close":215.987,"volume":0.7440000176429749},{"timestamp":1742400420000,"open":215.997,"high":216.017,"low":215.956,"close":215.986,"volume":0.8759999871253967},{"timestamp":1742400480000,"open":215.997,"high":215.997,"low":215.756,"close":215.796,"volume":1.0800000429153442},{"timestamp":1742400540000,"open":215.787,"high":215.787,"low":215.597,"close":215.597,"volume":1.343999981880188},{"timestamp":1742400600000,"open":215.576,"high":215.607,"low":215.426,"close":215.426,"volume":1.2480000257492065},{"timestamp":1742400660000,"open":215.427,"high":215.496,"low":215.396,"close":215.407,"volume":1.0440000295639038},{"timestamp":1742400720000,"open":215.396,"high":215.407,"low":215.256,"close":215.256,"volume":1.3919999599456787},{"timestamp":1742400780000,"open":215.286,"high":215.447,"low":215.246,"close":215.417,"volume":1.1759999990463257},{"timestamp":1742400840000,"open":215.436,"high":215.537,"low":215.366,"close":215.537,"volume":1.1399999856948853},{"timestamp":1742400900000,"open":215.556,"high":215.606,"low":215.486,"close":215.577,"volume":1.1519999504089355},{"timestamp":1742400960000,"open":215.576,"high":215.607,"low":215.496,"close":215.517,"volume":0.9359999895095825},{"timestamp":1742401020000,"open":215.507,"high":215.507,"low":215.366,"close":215.396,"volume":0.7200000286102295},{"timestamp":1742401080000,"open":215.416,"high":215.477,"low":215.366,"close":215.427,"volume":0.8159999847412109},{"timestamp":1742401140000,"open":215.416,"high":215.427,"low":215.346,"close":215.366,"volume":0.8399999737739563},{"timestamp":1742401200000,"open":215.377,"high":215.397,"low":215.276,"close":215.337,"volume":0.8519999980926514},{"timestamp":1742401260000,"open":215.356,"high":215.357,"low":215.176,"close":215.177,"volume":0.6840000152587891},{"timestamp":1742401320000,"open":215.176,"high":215.306,"low":215.176,"close":215.306,"volume":1.0800000429153442},{"timestamp":1742401380000,"open":215.297,"high":215.377,"low":215.296,"close":215.326,"volume":1.1640000343322754},{"timestamp":1742401440000,"open":215.326,"high":215.327,"low":215.196,"close":215.267,"volume":1.1160000562667847},{"timestamp":1742401500000,"open":215.266,"high":215.357,"low":215.266,"close":215.286,"volume":1.2480000257492065},{"timestamp":1742401560000,"open":215.246,"high":215.257,"low":215.166,"close":215.206,"volume":0.9240000247955322},{"timestamp":1742401620000,"open":215.187,"high":215.277,"low":215.167,"close":215.246,"volume":0.8999999761581421},{"timestamp":1742401680000,"open":215.257,"high":215.267,"low":215.196,"close":215.227,"volume":0.7319999933242798},{"timestamp":1742401740000,"open":215.236,"high":215.317,"low":215.196,"close":215.287,"volume":0.7440000176429749},{"timestamp":1742401800000,"open":215.266,"high":215.316,"low":215.116,"close":215.127,"volume":1.4880000352859497},{"timestamp":1742401860000,"open":215.117,"high":215.177,"low":214.997,"close":215.017,"volume":1.4880000352859497},{"timestamp":1742401920000,"open":215.027,"high":215.076,"low":214.996,"close":215.006,"volume":1.2120000123977661},{"timestamp":1742401980000,"open":214.997,"high":215.046,"low":214.866,"close":214.906,"volume":1.9079999923706055},{"timestamp":1742402040000,"open":214.907,"high":214.947,"low":214.736,"close":214.856,"volume":1.8359999656677246},{"timestamp":1742402100000,"open":214.847,"high":214.867,"low":214.786,"close":214.837,"volume":1.4040000438690186},{"timestamp":1742402160000,"open":214.837,"high":214.896,"low":214.607,"close":214.646,"volume":1.2719999551773071},{"timestamp":1742402220000,"open":214.626,"high":214.677,"low":214.596,"close":214.647,"volume":0.9240000247955322},{"timestamp":1742402280000,"open":214.646,"high":214.776,"low":214.646,"close":214.717,"volume":0.8040000200271606},{"timestamp":1742402340000,"open":214.737,"high":214.807,"low":214.716,"close":214.756,"volume":0.972000002861023},{"timestamp":1742402400000,"open":214.726,"high":214.767,"low":214.676,"close":214.736,"volume":0.8759999871253967},{"timestamp":1742402460000,"open":214.737,"high":214.766,"low":214.716,"close":214.766,"volume":0.6600000262260437},{"timestamp":1742402520000,"open":214.766,"high":214.797,"low":214.736,"close":214.747,"volume":0.8519999980926514},{"timestamp":1742402580000,"open":214.747,"high":214.776,"low":214.606,"close":214.616,"volume":0.972000002861023},{"timestamp":1742402640000,"open":214.617,"high":214.756,"low":214.596,"close":214.747,"volume":1.0920000076293945},{"timestamp":1742402700000,"open":214.757,"high":214.777,"low":214.686,"close":214.767,"volume":0.9480000138282776},{"timestamp":1742402760000,"open":214.766,"high":214.827,"low":214.717,"close":214.806,"volume":0.671999990940094},{"timestamp":1742402820000,"open":214.806,"high":214.876,"low":214.767,"close":214.776,"volume":0.7559999823570251},{"timestamp":1742402880000,"open":214.777,"high":214.777,"low":214.656,"close":214.657,"volume":0.972000002861023},{"timestamp":1742402940000,"open":214.647,"high":214.677,"low":214.566,"close":214.587,"volume":0.9240000247955322},{"timestamp":1742403000000,"open":214.596,"high":214.617,"low":214.506,"close":214.566,"volume":1.2120000123977661},{"timestamp":1742403060000,"open":214.567,"high":214.567,"low":214.426,"close":214.537,"volume":1.2000000476837158},{"timestamp":1742403120000,"open":214.547,"high":214.746,"low":214.546,"close":214.746,"volume":1.1039999723434448},{"timestamp":1742403180000,"open":214.747,"high":214.967,"low":214.746,"close":214.956,"volume":1.4160000085830688},{"timestamp":1742403240000,"open":214.937,"high":215.037,"low":214.887,"close":215.007,"volume":1.3320000171661377},{"timestamp":1742403300000,"open":215.017,"high":215.097,"low":215.007,"close":215.057,"volume":0.6600000262260437},{"timestamp":1742403360000,"open":215.066,"high":215.066,"low":214.946,"close":214.946,"volume":0.671999990940094},{"timestamp":1742403420000,"open":214.916,"high":214.916,"low":214.796,"close":214.857,"volume":0.9959999918937683},{"timestamp":1742403480000,"open":214.866,"high":214.907,"low":214.716,"close":214.906,"volume":1.055999994277954},{"timestamp":1742403540000,"open":214.896,"high":214.967,"low":214.817,"close":214.947,"volume":0.9240000247955322},{"timestamp":1742403600000,"open":214.956,"high":215.026,"low":214.886,"close":214.996,"volume":1.284000039100647},{"timestamp":1742403660000,"open":214.996,"high":215.057,"low":214.956,"close":214.997,"volume":0.8880000114440918},{"timestamp":1742403720000,"open":214.997,"high":214.997,"low":214.837,"close":214.847,"volume":0.9120000004768372},{"timestamp":1742403780000,"open":214.837,"high":214.976,"low":214.816,"close":214.966,"volume":0.8159999847412109},{"timestamp":1742403840000,"open":214.986,"high":215.036,"low":214.966,"close":214.996,"volume":0.6119999885559082},{"timestamp":1742403900000,"open":215.026,"high":215.047,"low":214.807,"close":214.847,"volume":1.3680000305175781},{"timestamp":1742403960000,"open":214.836,"high":214.907,"low":214.777,"close":214.907,"volume":1.812000036239624},{"timestamp":1742404020000,"open":214.897,"high":214.897,"low":214.766,"close":214.786,"volume":0.7440000176429749},{"timestamp":1742404080000,"open":214.767,"high":214.827,"low":214.696,"close":214.797,"volume":1.2960000038146973},{"timestamp":1742404140000,"open":214.797,"high":214.827,"low":214.736,"close":214.797,"volume":1.284000039100647},{"timestamp":1742404200000,"open":214.786,"high":214.827,"low":214.746,"close":214.756,"volume":1.2480000257492065},{"timestamp":1742404260000,"open":214.746,"high":214.867,"low":214.697,"close":214.847,"volume":1.2480000257492065},{"timestamp":1742404320000,"open":214.847,"high":214.877,"low":214.656,"close":214.736,"volume":1.3680000305175781},{"timestamp":1742404380000,"open":214.736,"high":214.747,"low":214.616,"close":214.646,"volume":1.3559999465942383},{"timestamp":1742404440000,"open":214.647,"high":214.657,"low":214.556,"close":214.577,"volume":1.3320000171661377},{"timestamp":1742404500000,"open":214.547,"high":214.586,"low":214.466,"close":214.486,"volume":1.0440000295639038},{"timestamp":1742404560000,"open":214.477,"high":214.486,"low":214.307,"close":214.347,"volume":1.0080000162124634},{"timestamp":1742404620000,"open":214.347,"high":214.476,"low":214.346,"close":214.447,"volume":1.0199999809265137},{"timestamp":1742404680000,"open":214.447,"high":214.456,"low":214.336,"close":214.436,"volume":1.1519999504089355},{"timestamp":1742404740000,"open":214.446,"high":214.596,"low":214.427,"close":214.536,"volume":1.187999963760376},{"timestamp":1742404800000,"open":214.517,"high":214.547,"low":214.456,"close":214.467,"volume":0.6600000262260437},{"timestamp":1742404860000,"open":214.487,"high":214.566,"low":214.487,"close":214.507,"volume":0.5400000214576721},{"timestamp":1742404920000,"open":214.507,"high":214.606,"low":214.426,"close":214.486,"volume":1.1399999856948853},{"timestamp":1742404980000,"open":214.506,"high":214.537,"low":214.397,"close":214.476,"volume":0.8640000224113464},{"timestamp":1742405040000,"open":214.497,"high":214.497,"low":214.396,"close":214.416,"volume":0.6359999775886536},{"timestamp":1742405100000,"open":214.406,"high":214.436,"low":214.276,"close":214.327,"volume":0.8040000200271606},{"timestamp":1742405160000,"open":214.326,"high":214.387,"low":214.266,"close":214.377,"volume":0.7319999933242798},{"timestamp":1742405220000,"open":214.396,"high":214.446,"low":214.387,"close":214.436,"volume":0.5640000104904175},{"timestamp":1742405280000,"open":214.426,"high":214.457,"low":214.416,"close":214.427,"volume":0.6480000019073486},{"timestamp":1742405340000,"open":214.437,"high":214.457,"low":214.346,"close":214.367,"volume":0.5640000104904175},{"timestamp":1742405400000,"open":214.386,"high":214.396,"low":214.186,"close":214.186,"volume":1.715999960899353},{"timestamp":1742405460000,"open":214.186,"high":214.246,"low":214.137,"close":214.177,"volume":1.1640000343322754},{"timestamp":1742405520000,"open":214.177,"high":214.217,"low":214.106,"close":214.206,"volume":1.0920000076293945},{"timestamp":1742405580000,"open":214.206,"high":214.317,"low":214.176,"close":214.257,"volume":0.8519999980926514},{"timestamp":1742405640000,"open":214.257,"high":214.297,"low":214.236,"close":214.287,"volume":0.8759999871253967},{"timestamp":1742405700000,"open":214.277,"high":214.347,"low":214.267,"close":214.317,"volume":1.0199999809265137},{"timestamp":1742405760000,"open":214.317,"high":214.427,"low":214.316,"close":214.407,"volume":1.0080000162124634},{"timestamp":1742405820000,"open":214.437,"high":214.477,"low":214.377,"close":214.426,"volume":1.187999963760376},{"timestamp":1742405880000,"open":214.426,"high":214.457,"low":214.336,"close":214.337,"volume":1.3320000171661377},{"timestamp":1742405940000,"open":214.327,"high":214.527,"low":214.326,"close":214.507,"volume":0.9359999895095825},{"timestamp":1742406000000,"open":214.506,"high":214.557,"low":214.476,"close":214.516,"volume":1.0199999809265137},{"timestamp":1742406060000,"open":214.496,"high":214.577,"low":214.486,"close":214.527,"volume":1.1640000343322754},{"timestamp":1742406120000,"open":214.546,"high":214.617,"low":214.516,"close":214.596,"volume":0.984000027179718},{"timestamp":1742406180000,"open":214.596,"high":214.617,"low":214.547,"close":214.596,"volume":0.9959999918937683},{"timestamp":1742406240000,"open":214.606,"high":214.637,"low":214.397,"close":214.447,"volume":1.3559999465942383},{"timestamp":1742406300000,"open":214.466,"high":214.506,"low":214.346,"close":214.416,"volume":1.4639999866485596},{"timestamp":1742406360000,"open":214.417,"high":214.417,"low":214.296,"close":214.297,"volume":1.0080000162124634},{"timestamp":1742406420000,"open":214.297,"high":214.346,"low":214.197,"close":214.307,"volume":1.559999942779541},{"timestamp":1742406480000,"open":214.316,"high":214.347,"low":214.117,"close":214.126,"volume":1.4520000219345093},{"timestamp":1742406540000,"open":214.126,"high":214.187,"low":214.076,"close":214.136,"volume":1.656000018119812},{"timestamp":1742406600000,"open":214.147,"high":214.377,"low":214.136,"close":214.316,"volume":1.3559999465942383},{"timestamp":1742406660000,"open":214.286,"high":214.387,"low":214.286,"close":214.356,"volume":1.0679999589920044},{"timestamp":1742406720000,"open":214.346,"high":214.366,"low":214.137,"close":214.147,"volume":1.3559999465942383},{"timestamp":1742406780000,"open":214.156,"high":214.157,"low":213.916,"close":213.926,"volume":1.4880000352859497},{"timestamp":1742406840000,"open":213.936,"high":214.037,"low":213.856,"close":214.026,"volume":1.3079999685287476},{"timestamp":1742406900000,"open":214.026,"high":214.037,"low":213.886,"close":213.896,"volume":1.031999945640564},{"timestamp":1742406960000,"open":213.906,"high":213.987,"low":213.887,"close":213.987,"volume":0.8880000114440918},{"timestamp":1742407020000,"open":213.977,"high":214.007,"low":213.916,"close":213.947,"volume":1.2359999418258667},{"timestamp":1742407080000,"open":213.957,"high":213.997,"low":213.846,"close":213.936,"volume":1.1039999723434448},{"timestamp":1742407140000,"open":213.946,"high":214.036,"low":213.916,"close":214.006,"volume":1.4279999732971191},{"timestamp":1742407200000,"open":213.976,"high":214.817,"low":213.827,"close":214.596,"volume":2.5320000648498535},{"timestamp":1742407260000,"open":214.597,"high":214.657,"low":214.096,"close":214.146,"volume":2.3519999980926514},{"timestamp":1742407320000,"open":214.147,"high":214.196,"low":214.006,"close":214.137,"volume":1.8960000276565552},{"timestamp":1742407380000,"open":214.136,"high":214.387,"low":214.006,"close":214.126,"volume":2.615999937057495},{"timestamp":1742407440000,"open":214.106,"high":214.267,"low":213.946,"close":214.137,"volume":2.4600000381469727},{"timestamp":1742407500000,"open":214.136,"high":214.146,"low":213.796,"close":213.867,"volume":2.868000030517578},{"timestamp":1742407560000,"open":213.857,"high":214.016,"low":213.736,"close":213.907,"volume":2.4600000381469727},{"timestamp":1742407620000,"open":213.946,"high":214.296,"low":213.896,"close":214.296,"volume":2.4600000381469727},{"timestamp":1742407680000,"open":214.267,"high":214.417,"low":214.256,"close":214.377,"volume":1.7280000448226929},{"timestamp":1742407740000,"open":214.396,"high":214.516,"low":214.316,"close":214.427,"volume":2.0280001163482666},{"timestamp":1742407800000,"open":214.436,"high":214.667,"low":214.426,"close":214.566,"volume":1.8240000009536743},{"timestamp":1742407860000,"open":214.597,"high":214.727,"low":214.557,"close":214.596,"volume":2.0399999618530273},{"timestamp":1742407920000,"open":214.597,"high":214.767,"low":214.536,"close":214.756,"volume":2.4839999675750732},{"timestamp":1742407980000,"open":214.757,"high":214.867,"low":214.576,"close":214.576,"volume":2.5439999103546143},{"timestamp":1742408040000,"open":214.597,"high":214.817,"low":214.547,"close":214.807,"volume":1.8839999437332153},{"timestamp":1742408100000,"open":214.776,"high":215.026,"low":214.776,"close":214.906,"volume":2.135999917984009},{"timestamp":1742408160000,"open":214.906,"high":215.036,"low":214.866,"close":214.917,"volume":2.7839999198913574},{"timestamp":1742408220000,"open":214.906,"high":214.947,"low":214.796,"close":214.817,"volume":2.0880000591278076},{"timestamp":1742408280000,"open":214.807,"high":214.937,"low":214.756,"close":214.796,"volume":1.7039999961853027},{"timestamp":1742408340000,"open":214.806,"high":214.926,"low":214.767,"close":214.817,"volume":1.9559999704360962},{"timestamp":1742408400000,"open":214.806,"high":214.897,"low":214.656,"close":214.676,"volume":1.7280000448226929},{"timestamp":1742408460000,"open":214.677,"high":214.747,"low":214.607,"close":214.607,"volume":2.0759999752044678},{"timestamp":1742408520000,"open":214.626,"high":214.767,"low":214.506,"close":214.767,"volume":2.4240000247955322},{"timestamp":1742408580000,"open":214.757,"high":214.847,"low":214.686,"close":214.806,"volume":1.6319999694824219},{"timestamp":1742408640000,"open":214.807,"high":214.817,"low":214.686,"close":214.687,"volume":1.2960000038146973},{"timestamp":1742408700000,"open":214.676,"high":214.727,"low":214.526,"close":214.556,"volume":1.7879999876022339},{"timestamp":1742408760000,"open":214.587,"high":214.626,"low":214.367,"close":214.456,"volume":1.9199999570846558},{"timestamp":1742408820000,"open":214.456,"high":214.587,"low":214.387,"close":214.457,"volume":1.7519999742507935},{"timestamp":1742408880000,"open":214.436,"high":214.487,"low":214.147,"close":214.147,"volume":2.184000015258789},{"timestamp":1742408940000,"open":214.126,"high":214.267,"low":214.126,"close":214.257,"volume":2.052000045776367},{"timestamp":1742409000000,"open":214.236,"high":214.527,"low":214.207,"close":214.416,"volume":2.196000099182129},{"timestamp":1742409060000,"open":214.447,"high":214.747,"low":214.446,"close":214.687,"volume":2.4119999408721924},{"timestamp":1742409120000,"open":214.687,"high":214.987,"low":214.666,"close":214.956,"volume":2.0759999752044678},{"timestamp":1742409180000,"open":214.957,"high":214.997,"low":214.616,"close":214.617,"volume":2.628000020980835},{"timestamp":1742409240000,"open":214.597,"high":214.777,"low":214.556,"close":214.736,"volume":2.8440001010894775},{"timestamp":1742409300000,"open":214.727,"high":214.827,"low":214.496,"close":214.496,"volume":2.8919999599456787},{"timestamp":1742409360000,"open":214.506,"high":214.696,"low":214.506,"close":214.586,"volume":2.436000108718872},{"timestamp":1742409420000,"open":214.597,"high":214.766,"low":214.537,"close":214.687,"volume":1.871999979019165},{"timestamp":1742409480000,"open":214.686,"high":214.697,"low":214.426,"close":214.576,"volume":2.2920000553131104},{"timestamp":1742409540000,"open":214.587,"high":214.637,"low":214.346,"close":214.546,"volume":3.131999969482422},{"timestamp":1742409600000,"open":214.527,"high":214.667,"low":214.436,"close":214.446,"volume":2.7360000610351562},{"timestamp":1742409660000,"open":214.497,"high":214.816,"low":214.446,"close":214.746,"volume":2.4240000247955322},{"timestamp":1742409720000,"open":214.747,"high":215.006,"low":214.636,"close":214.947,"volume":3.0959999561309814},{"timestamp":1742409780000,"open":214.957,"high":214.997,"low":214.756,"close":214.957,"volume":2.640000104904175},{"timestamp":1742409840000,"open":214.956,"high":215.257,"low":214.956,"close":215.157,"volume":2.927999973297119},{"timestamp":1742409900000,"open":215.187,"high":215.317,"low":215.146,"close":215.146,"volume":2.628000020980835},{"timestamp":1742409960000,"open":215.147,"high":215.167,"low":214.977,"close":215.096,"volume":2.868000030517578},{"timestamp":1742410020000,"open":215.107,"high":215.156,"low":214.996,"close":215.076,"volume":3.1440000534057617},{"timestamp":1742410080000,"open":215.077,"high":215.207,"low":215.016,"close":215.016,"volume":2.052000045776367},{"timestamp":1742410140000,"open":215.016,"high":215.086,"low":214.846,"close":214.847,"volume":2.1600000858306885},{"timestamp":1742410200000,"open":214.866,"high":215.027,"low":214.866,"close":214.967,"volume":2.25600004196167},{"timestamp":1742410260000,"open":214.966,"high":215.046,"low":214.866,"close":215.016,"volume":1.8480000495910645},{"timestamp":1742410320000,"open":215.006,"high":215.346,"low":214.986,"close":215.177,"volume":2.9639999866485596},{"timestamp":1742410380000,"open":215.166,"high":215.397,"low":215.136,"close":215.266,"volume":3.1559998989105225},{"timestamp":1742410440000,"open":215.257,"high":215.286,"low":215.056,"close":215.146,"volume":2.436000108718872},{"timestamp":1742410500000,"open":215.157,"high":215.197,"low":214.997,"close":215.156,"volume":2.9639999866485596},{"timestamp":1742410560000,"open":215.157,"high":215.387,"low":215.156,"close":215.297,"volume":3.2760000228881836},{"timestamp":1742410620000,"open":215.307,"high":215.476,"low":215.296,"close":215.416,"volume":2.927999973297119},{"timestamp":1742410680000,"open":215.416,"high":215.497,"low":215.316,"close":215.436,"volume":2.388000011444092},{"timestamp":1742410740000,"open":215.436,"high":215.577,"low":215.387,"close":215.557,"volume":1.6200000047683716},{"timestamp":1742410800000,"open":215.557,"high":215.827,"low":215.527,"close":215.827,"volume":2.0880000591278076},{"timestamp":1742410860000,"open":215.827,"high":215.917,"low":215.756,"close":215.767,"volume":2.111999988555908},{"timestamp":1742410920000,"open":215.746,"high":215.936,"low":215.746,"close":215.817,"volume":1.812000036239624},{"timestamp":1742410980000,"open":215.837,"high":215.977,"low":215.796,"close":215.937,"volume":2.2920000553131104},{"timestamp":1742411040000,"open":215.946,"high":216.177,"low":215.886,"close":216.157,"volume":1.944000005722046},{"timestamp":1742411100000,"open":216.136,"high":216.456,"low":216.116,"close":216.347,"volume":2.507999897003174},{"timestamp":1742411160000,"open":216.347,"high":216.527,"low":216.316,"close":216.496,"volume":2.328000068664551},{"timestamp":1742411220000,"open":216.516,"high":216.817,"low":216.496,"close":216.747,"volume":2.2799999713897705},{"timestamp":1742411280000,"open":216.726,"high":216.826,"low":216.587,"close":216.736,"volume":1.8600000143051147},{"timestamp":1742411340000,"open":216.737,"high":216.917,"low":216.736,"close":216.857,"volume":1.6679999828338623},{"timestamp":1742411400000,"open":216.837,"high":217.047,"low":216.766,"close":216.766,"volume":2.7720000743865967},{"timestamp":1742411460000,"open":216.767,"high":216.896,"low":216.596,"close":216.606,"volume":3.252000093460083},{"timestamp":1742411520000,"open":216.597,"high":216.707,"low":216.396,"close":216.466,"volume":3.3359999656677246},{"timestamp":1742411580000,"open":216.527,"high":216.527,"low":216.286,"close":216.327,"volume":2.184000015258789},{"timestamp":1742411640000,"open":216.316,"high":216.487,"low":216.276,"close":216.477,"volume":2.135999917984009},{"timestamp":1742411700000,"open":216.496,"high":216.517,"low":216.346,"close":216.347,"volume":2.0999999046325684},{"timestamp":1742411760000,"open":216.387,"high":216.467,"low":216.226,"close":216.326,"volume":2.184000015258789},{"timestamp":1742411820000,"open":216.327,"high":216.396,"low":216.217,"close":216.287,"volume":2.5920000076293945},{"timestamp":1742411880000,"open":216.276,"high":216.327,"low":215.846,"close":215.877,"volume":3.0480000972747803},{"timestamp":1742411940000,"open":215.896,"high":216.117,"low":215.836,"close":216.077,"volume":2.640000104904175},{"timestamp":1742412000000,"open":216.036,"high":216.117,"low":215.746,"close":215.797,"volume":2.8559999465942383},{"timestamp":1742412060000,"open":215.797,"high":215.977,"low":215.716,"close":215.966,"volume":2.7839999198913574},{"timestamp":1742412120000,"open":215.976,"high":215.987,"low":215.807,"close":215.807,"volume":1.8240000009536743},{"timestamp":1742412180000,"open":215.816,"high":215.906,"low":215.727,"close":215.837,"volume":3.1679999828338623},{"timestamp":1742412240000,"open":215.837,"high":215.877,"low":215.706,"close":215.807,"volume":3.072000026702881},{"timestamp":1742412300000,"open":215.807,"high":215.857,"low":215.586,"close":215.657,"volume":2.927999973297119},{"timestamp":1742412360000,"open":215.647,"high":215.746,"low":215.586,"close":215.617,"volume":2.375999927520752},{"timestamp":1742412420000,"open":215.616,"high":215.617,"low":215.316,"close":215.336,"volume":3.191999912261963},{"timestamp":1742412480000,"open":215.337,"high":215.627,"low":215.296,"close":215.316,"volume":3.635999917984009},{"timestamp":1742412540000,"open":215.307,"high":215.507,"low":215.186,"close":215.466,"volume":3.1080000400543213},{"timestamp":1742412600000,"open":215.466,"high":215.556,"low":215.347,"close":215.486,"volume":2.880000114440918},{"timestamp":1742412660000,"open":215.496,"high":215.607,"low":215.326,"close":215.327,"volume":3.0360000133514404},{"timestamp":1742412720000,"open":215.357,"high":215.577,"low":215.316,"close":215.466,"volume":2.8559999465942383},{"timestamp":1742412780000,"open":215.486,"high":215.636,"low":215.466,"close":215.627,"volume":2.6640000343322754},{"timestamp":1742412840000,"open":215.626,"high":215.667,"low":215.397,"close":215.436,"volume":2.615999937057495},{"timestamp":1742412900000,"open":215.467,"high":215.467,"low":215.087,"close":215.147,"volume":3.635999917984009},{"timestamp":1742412960000,"open":215.157,"high":215.267,"low":215.116,"close":215.206,"volume":3.3239998817443848},{"timestamp":1742413020000,"open":215.196,"high":215.277,"low":215.126,"close":215.247,"volume":3.1679999828338623},{"timestamp":1742413080000,"open":215.236,"high":215.346,"low":215.146,"close":215.307,"volume":3.1080000400543213},{"timestamp":1742413140000,"open":215.276,"high":215.357,"low":215.256,"close":215.337,"volume":2.8919999599456787},{"timestamp":1742413200000,"open":215.317,"high":215.517,"low":215.276,"close":215.496,"volume":2.447999954223633},{"timestamp":1742413260000,"open":215.476,"high":215.626,"low":215.456,"close":215.506,"volume":2.5199999809265137},{"timestamp":1742413320000,"open":215.526,"high":215.527,"low":215.296,"close":215.337,"volume":2.507999897003174},{"timestamp":1742413380000,"open":215.356,"high":215.416,"low":215.326,"close":215.336,"volume":2.7119998931884766},{"timestamp":1742413440000,"open":215.327,"high":215.597,"low":215.326,"close":215.557,"volume":2.5199999809265137},{"timestamp":1742413500000,"open":215.556,"high":215.627,"low":215.426,"close":215.487,"volume":2.4000000953674316},{"timestamp":1742413560000,"open":215.476,"high":215.487,"low":215.276,"close":215.397,"volume":2.364000082015991},{"timestamp":1742413620000,"open":215.397,"high":215.397,"low":215.306,"close":215.306,"volume":2.9159998893737793},{"timestamp":1742413680000,"open":215.307,"high":215.337,"low":215.096,"close":215.197,"volume":3.371999979019165},{"timestamp":1742413740000,"open":215.197,"high":215.226,"low":215.066,"close":215.167,"volume":2.615999937057495},{"timestamp":1742413800000,"open":215.116,"high":215.116,"low":214.696,"close":214.757,"volume":3.6600000858306885},{"timestamp":1742413860000,"open":214.756,"high":214.897,"low":214.596,"close":214.886,"volume":3.5280001163482666},{"timestamp":1742413920000,"open":214.897,"high":214.926,"low":214.677,"close":214.707,"volume":2.640000104904175},{"timestamp":1742413980000,"open":214.707,"high":214.817,"low":214.596,"close":214.676,"volume":2.6640000343322754},{"timestamp":1742414040000,"open":214.666,"high":215.117,"low":214.456,"close":214.986,"volume":3.4079999923706055},{"timestamp":1742414100000,"open":215.007,"high":215.056,"low":214.796,"close":214.986,"volume":3.0239999294281006},{"timestamp":1742414160000,"open":214.986,"high":215.137,"low":214.926,"close":215.106,"volume":2.759999990463257},{"timestamp":1742414220000,"open":215.117,"high":215.237,"low":215.067,"close":215.156,"volume":3.7200000286102295},{"timestamp":1742414280000,"open":215.166,"high":215.267,"low":215.116,"close":215.116,"volume":2.5439999103546143},{"timestamp":1742414340000,"open":215.127,"high":215.386,"low":215.117,"close":215.267,"volume":4.5960001945495605}]