[{"timestamp":1742371200000,"open":221.981,"high":222.675,"low":221.874,"close":222.182,"volume":0.013500000350177288},{"timestamp":1742371260000,"open":222.076,"high":222.485,"low":222.076,"close":222.485,"volume":0.012280000373721123},{"timestamp":1742371320000,"open":222.481,"high":222.773,"low":222.481,"close":222.583,"volume":0.006750000175088644},{"timestamp":1742371380000,"open":222.682,"high":222.767,"low":222.384,"close":222.384,"volume":0.012749999761581421},{"timestamp":1742371440000,"open":222.271,"high":222.376,"low":222.173,"close":222.173,"volume":0.007499999832361937},{"timestamp":1742371500000,"open":222.071,"high":222.585,"low":222.066,"close":222.584,"volume":0.009750000201165676},{"timestamp":1742371560000,"open":222.671,"high":222.884,"low":222.371,"close":222.884,"volume":0.013030000030994415},{"timestamp":1742371620000,"open":222.984,"high":223.167,"low":222.966,"close":223.075,"volume":0.016499999910593033},{"timestamp":1742371680000,"open":222.981,"high":223.084,"low":222.789,"close":222.869,"volume":0.005249999929219484},{"timestamp":1742371740000,"open":222.777,"high":222.884,"low":222.767,"close":222.767,"volume":0.012749999761581421},{"timestamp":1742371800000,"open":222.671,"high":222.671,"low":222.467,"close":222.473,"volume":0.013500000350177288},{"timestamp":1742371860000,"open":222.476,"high":222.98,"low":222.381,"close":222.98,"volume":0.012749999761581421},{"timestamp":1742371920000,"open":223.074,"high":223.181,"low":222.868,"close":222.88,"volume":0.008249999955296516},{"timestamp":1742371980000,"open":222.973,"high":223.084,"low":222.973,"close":223.082,"volume":0.006750000175088644},{"timestamp":1742372040000,"open":223.183,"high":223.276,"low":223.078,"close":223.085,"volume":0.009750000201165676},{"timestamp":1742372100000,"open":223.269,"high":223.269,"low":222.969,"close":223.084,"volume":0.016499999910593033},{"timestamp":1742372160000,"open":223.078,"high":223.179,"low":222.966,"close":223.179,"volume":0.008999999612569809},{"timestamp":1742372220000,"open":223.166,"high":223.289,"low":223.166,"close":223.183,"volume":0.006000000052154064},{"timestamp":1742372280000,"open":223.179,"high":223.179,"low":223.167,"close":223.173,"volume":0.003000000026077032},{"timestamp":1742372340000,"open":223.283,"high":223.58,"low":223.269,"close":223.269,"volume":0.011250000447034836},{"timestamp":1742372400000,"open":223.275,"high":223.389,"low":223.274,"close":223.278,"volume":0.0037499999161809683},{"timestamp":1742372460000,"open":223.178,"high":223.284,"low":223.079,"close":223.083,"volume":0.012749999761581421},{"timestamp":1742372520000,"open":223.181,"high":223.184,"low":223.07,"close":223.078,"volume":0.012000000104308128},{"timestamp":1742372580000,"open":223.176,"high":223.182,"low":223.082,"close":223.167,"volume":0.0037499999161809683},{"timestamp":1742372640000,"open":223.183,"high":223.475,"low":223.183,"close":223.378,"volume":0.008999999612569809},{"timestamp":1742372700000,"open":223.374,"high":223.483,"low":223.367,"close":223.381,"volume":0.01425000000745058},{"timestamp":1742372760000,"open":223.473,"high":223.473,"low":223.266,"close":223.266,"volume":0.0022499999031424522},{"timestamp":1742372820000,"open":223.277,"high":223.371,"low":223.169,"close":223.283,"volume":0.01752999983727932},{"timestamp":1742372880000,"open":223.374,"high":223.377,"low":223.267,"close":223.373,"volume":0.012749999761581421},{"timestamp":1742372940000,"open":223.466,"high":223.589,"low":223.28,"close":223.567,"volume":0.006750000175088644},{"timestamp":1742373000000,"open":223.573,"high":223.685,"low":223.568,"close":223.573,"volume":0.014999999664723873},{"timestamp":1742373060000,"open":223.566,"high":223.585,"low":223.566,"close":223.578,"volume":0.003000000026077032},{"timestamp":1742373120000,"open":223.669,"high":223.779,"low":223.569,"close":223.769,"volume":0.020250000059604645},{"timestamp":1742373180000,"open":223.766,"high":223.774,"low":223.766,"close":223.774,"volume":0.0022499999031424522},{"timestamp":1742373240000,"open":223.88,"high":223.98,"low":223.871,"close":223.879,"volume":0.003000000026077032},{"timestamp":1742373300000,"open":223.968,"high":223.989,"low":223.866,"close":223.989,"volume":0.008249999955296516},{"timestamp":1742373360000,"open":223.982,"high":223.982,"low":223.874,"close":223.874,"volume":0.006000000052154064},{"timestamp":1742373420000,"open":223.968,"high":224.079,"low":223.968,"close":223.971,"volume":0.003000000026077032},{"timestamp":1742373480000,"open":224.077,"high":224.089,"low":224.077,"close":224.085,"volume":0.003000000026077032},{"timestamp":1742373540000,"open":224.079,"high":224.08,"low":223.973,"close":223.973,"volume":0.005249999929219484},{"timestamp":1742373600000,"open":223.974,"high":224.07,"low":223.866,"close":223.866,"volume":0.010499999858438969},{"timestamp":1742373660000,"open":223.872,"high":223.872,"low":223.469,"close":223.483,"volume":0.013779999688267708},{"timestamp":1742373720000,"open":223.489,"high":223.489,"low":223.366,"close":223.368,"volume":0.005249999929219484},{"timestamp":1742373780000,"open":223.382,"high":223.479,"low":223.268,"close":223.371,"volume":0.006000000052154064},{"timestamp":1742373840000,"open":223.374,"high":223.389,"low":223.27,"close":223.389,"volume":0.00853000022470951},{"timestamp":1742373900000,"open":223.274,"high":223.274,"low":223.274,"close":223.274,"volume":0.000750000006519258},{"timestamp":1742373960000,"open":223.369,"high":223.482,"low":223.368,"close":223.379,"volume":0.0037499999161809683},{"timestamp":1742374020000,"open":223.477,"high":223.479,"low":223.367,"close":223.479,"volume":0.006750000175088644},{"timestamp":1742374080000,"open":223.469,"high":223.58,"low":223.467,"close":223.467,"volume":0.0022499999031424522},{"timestamp":1742374140000,"open":223.575,"high":223.58,"low":223.575,"close":223.58,"volume":0.001500000013038516},{"timestamp":1742374200000,"open":223.589,"high":223.589,"low":223.466,"close":223.57,"volume":0.020250000059604645},{"timestamp":1742374260000,"open":223.482,"high":223.585,"low":223.471,"close":223.578,"volume":0.013500000350177288},{"timestamp":1742374320000,"open":223.485,"high":223.589,"low":223.479,"close":223.483,"volume":0.0044999998062849045},{"timestamp":1742374380000,"open":223.584,"high":223.673,"low":223.575,"close":223.673,"volume":0.0022499999031424522},{"timestamp":1742374440000,"open":223.666,"high":223.671,"low":223.666,"close":223.671,"volume":0.001500000013038516},{"timestamp":1742374500000,"open":223.677,"high":223.874,"low":223.677,"close":223.874,"volume":0.0037499999161809683},{"timestamp":1742374560000,"open":223.777,"high":223.777,"low":223.569,"close":223.569,"volume":0.0037499999161809683},{"timestamp":1742374620000,"open":223.48,"high":223.589,"low":223.469,"close":223.571,"volume":0.006750000175088644},{"timestamp":1742374680000,"open":223.581,"high":223.669,"low":223.575,"close":223.669,"volume":0.0044999998062849045},{"timestamp":1742374740000,"open":223.679,"high":223.774,"low":223.679,"close":223.774,"volume":0.001500000013038516},{"timestamp":1742374800000,"open":223.866,"high":223.866,"low":223.472,"close":223.472,"volume":0.006750000175088644},{"timestamp":1742374860000,"open":223.48,"high":223.48,"low":223.381,"close":223.381,"volume":0.001500000013038516},{"timestamp":1742374920000,"open":223.378,"high":223.489,"low":223.269,"close":223.489,"volume":0.008249999955296516},{"timestamp":1742374980000,"open":223.479,"high":223.589,"low":223.467,"close":223.467,"volume":0.009750000201165676},{"timestamp":1742375040000,"open":223.489,"high":223.585,"low":223.466,"close":223.572,"volume":0.014999999664723873},{"timestamp":1742375100000,"open":223.57,"high":223.579,"low":223.466,"close":223.489,"volume":0.013030000030994415},{"timestamp":1742375160000,"open":223.482,"high":223.585,"low":223.466,"close":223.581,"volume":0.006750000175088644},{"timestamp":1742375220000,"open":223.679,"high":223.679,"low":223.573,"close":223.573,"volume":0.004029999952763319},{"timestamp":1742375280000,"open":223.668,"high":223.677,"low":223.568,"close":223.579,"volume":0.011250000447034836},{"timestamp":1742375340000,"open":223.674,"high":223.883,"low":223.672,"close":223.879,"volume":0.005249999929219484},{"timestamp":1742375400000,"open":223.782,"high":223.782,"low":223.773,"close":223.773,"volume":0.003000000026077032},{"timestamp":1742375460000,"open":223.889,"high":223.989,"low":223.867,"close":223.877,"volume":0.009750000201165676},{"timestamp":1742375520000,"open":223.776,"high":223.779,"low":223.583,"close":223.583,"volume":0.012749999761581421},{"timestamp":1742375580000,"open":223.581,"high":223.581,"low":223.368,"close":223.368,"volume":0.006000000052154064},{"timestamp":1742375640000,"open":223.478,"high":223.483,"low":223.369,"close":223.479,"volume":0.0044999998062849045},{"timestamp":1742375700000,"open":223.566,"high":223.566,"low":223.566,"close":223.566,"volume":0.000750000006519258},{"timestamp":1742375760000,"open":223.585,"high":223.68,"low":223.579,"close":223.68,"volume":0.009750000201165676},{"timestamp":1742375820000,"open":223.77,"high":223.77,"low":223.677,"close":223.68,"volume":0.006750000175088644},{"timestamp":1742375880000,"open":223.571,"high":223.689,"low":223.567,"close":223.584,"volume":0.012749999761581421},{"timestamp":1742375940000,"open":223.58,"high":223.583,"low":223.466,"close":223.583,"volume":0.0037499999161809683},{"timestamp":1742376000000,"open":223.58,"high":223.589,"low":223.473,"close":223.484,"volume":0.012000000104308128},{"timestamp":1742376060000,"open":223.576,"high":223.582,"low":223.472,"close":223.568,"volume":0.008249999955296516},{"timestamp":1742376120000,"open":223.477,"high":223.58,"low":223.47,"close":223.47,"volume":0.003000000026077032},{"timestamp":1742376180000,"open":223.379,"high":223.581,"low":223.367,"close":223.578,"volume":0.008999999612569809},{"timestamp":1742376240000,"open":223.676,"high":223.685,"low":223.566,"close":223.566,"volume":0.007499999832361937},{"timestamp":1742376300000,"open":223.684,"high":223.689,"low":223.582,"close":223.676,"volume":0.019500000402331352},{"timestamp":1742376360000,"open":223.685,"high":223.685,"low":223.568,"close":223.682,"volume":0.009750000201165676},{"timestamp":1742376420000,"open":223.566,"high":223.78,"low":223.566,"close":223.78,"volume":0.016499999910593033},{"timestamp":1742376480000,"open":223.789,"high":223.789,"low":223.773,"close":223.779,"volume":0.006000000052154064},{"timestamp":1742376540000,"open":223.769,"high":223.781,"low":223.769,"close":223.781,"volume":0.001500000013038516},{"timestamp":1742376600000,"open":223.673,"high":223.883,"low":223.666,"close":223.781,"volume":0.008999999612569809},{"timestamp":1742376660000,"open":223.675,"high":223.782,"low":223.569,"close":223.778,"volume":0.008249999955296516},{"timestamp":1742376720000,"open":223.789,"high":224.082,"low":223.789,"close":224.082,"volume":0.016499999910593033},{"timestamp":1742376780000,"open":224.067,"high":224.175,"low":224.067,"close":224.076,"volume":0.0044999998062849045},{"timestamp":1742376900000,"open":223.966,"high":223.989,"low":223.966,"close":223.989,"volume":0.001500000013038516},{"timestamp":1742376960000,"open":223.867,"high":223.989,"low":223.867,"close":223.968,"volume":0.02174999937415123},{"timestamp":1742377020000,"open":223.966,"high":224.181,"low":223.966,"close":224.066,"volume":0.010499999858438969},{"timestamp":1742377080000,"open":224.181,"high":224.183,"low":224.168,"close":224.183,"volume":0.0044999998062849045},{"timestamp":1742377200000,"open":224.075,"high":224.38,"low":224.075,"close":224.38,"volume":0.005249999929219484},{"timestamp":1742377260000,"open":224.379,"high":224.579,"low":224.379,"close":224.579,"volume":0.008249999955296516},{"timestamp":1742377320000,"open":224.673,"high":224.673,"low":224.468,"close":224.479,"volume":0.010499999858438969},{"timestamp":1742377380000,"open":224.579,"high":224.777,"low":224.574,"close":224.675,"volume":0.007499999832361937},{"timestamp":1742377440000,"open":224.667,"high":224.689,"low":224.569,"close":224.689,"volume":0.009750000201165676},{"timestamp":1742377500000,"open":224.673,"high":224.789,"low":224.668,"close":224.675,"volume":0.005249999929219484},{"timestamp":1742377560000,"open":224.779,"high":224.884,"low":224.773,"close":224.773,"volume":0.005249999929219484},{"timestamp":1742377620000,"open":224.78,"high":224.784,"low":224.677,"close":224.677,"volume":0.006750000175088644},{"timestamp":1742377680000,"open":224.674,"high":224.767,"low":224.672,"close":224.672,"volume":0.003000000026077032},{"timestamp":1742377740000,"open":224.668,"high":224.783,"low":224.568,"close":224.68,"volume":0.008999999612569809},{"timestamp":1742377800000,"open":224.572,"high":224.674,"low":224.571,"close":224.577,"volume":0.0037499999161809683},{"timestamp":1742377920000,"open":224.579,"high":224.689,"low":224.579,"close":224.679,"volume":0.006000000052154064},{"timestamp":1742377980000,"open":224.768,"high":224.785,"low":224.572,"close":224.573,"volume":0.013500000350177288},{"timestamp":1742378040000,"open":224.668,"high":224.783,"low":224.577,"close":224.777,"volume":0.00880999956279993},{"timestamp":1742378100000,"open":224.679,"high":224.683,"low":224.57,"close":224.679,"volume":0.008999999612569809},{"timestamp":1742378160000,"open":224.575,"high":224.685,"low":224.568,"close":224.676,"volume":0.008999999612569809},{"timestamp":1742378220000,"open":224.672,"high":224.784,"low":224.672,"close":224.684,"volume":0.005249999929219484},{"timestamp":1742378280000,"open":224.673,"high":224.673,"low":224.673,"close":224.673,"volume":0.000750000006519258},{"timestamp":1742378400000,"open":224.679,"high":224.679,"low":224.57,"close":224.57,"volume":0.003000000026077032},{"timestamp":1742378460000,"open":224.569,"high":224.766,"low":224.569,"close":224.766,"volume":0.006000000052154064},{"timestamp":1742378520000,"open":224.782,"high":224.989,"low":224.782,"close":224.97,"volume":0.010499999858438969},{"timestamp":1742378580000,"open":225.083,"high":225.183,"low":225.066,"close":225.17,"volume":0.01575000025331974},{"timestamp":1742378640000,"open":225.184,"high":225.378,"low":225.172,"close":225.375,"volume":0.007499999832361937},{"timestamp":1742378700000,"open":225.273,"high":225.468,"low":225.273,"close":225.468,"volume":0.005249999929219484},{"timestamp":1742378760000,"open":225.377,"high":225.377,"low":225.371,"close":225.371,"volume":0.001500000013038516},{"timestamp":1742378820000,"open":225.474,"high":225.489,"low":225.384,"close":225.489,"volume":0.0037499999161809683},{"timestamp":1742378880000,"open":225.467,"high":225.483,"low":225.273,"close":225.472,"volume":0.008249999955296516},{"timestamp":1742378940000,"open":225.479,"high":225.879,"low":225.479,"close":225.879,"volume":0.011250000447034836},{"timestamp":1742379000000,"open":225.881,"high":225.881,"low":225.77,"close":225.77,"volume":0.0037499999161809683},{"timestamp":1742379060000,"open":225.874,"high":225.985,"low":225.873,"close":225.875,"volume":0.005249999929219484},{"timestamp":1742379120000,"open":225.969,"high":225.984,"low":225.866,"close":225.984,"volume":0.009750000201165676},{"timestamp":1742379180000,"open":226.072,"high":226.079,"low":225.881,"close":225.981,"volume":0.013500000350177288},{"timestamp":1742379240000,"open":226.079,"high":226.079,"low":225.873,"close":225.873,"volume":0.005249999929219484},{"timestamp":1742379300000,"open":225.97,"high":226.071,"low":225.867,"close":226.069,"volume":0.01425000000745058},{"timestamp":1742379360000,"open":226.071,"high":226.178,"low":225.966,"close":226.076,"volume":0.006750000175088644},{"timestamp":1742379420000,"open":225.971,"high":226.081,"low":225.866,"close":225.966,"volume":0.010499999858438969},{"timestamp":1742379480000,"open":226.078,"high":226.081,"low":225.976,"close":226.081,"volume":0.0037499999161809683},{"timestamp":1742379540000,"open":226.077,"high":226.18,"low":225.98,"close":226.07,"volume":0.006750000175088644},{"timestamp":1742379600000,"open":226.177,"high":226.279,"low":226.168,"close":226.185,"volume":0.003000000026077032},{"timestamp":1742379660000,"open":226.179,"high":226.385,"low":226.17,"close":226.289,"volume":0.016499999910593033},{"timestamp":1742379780000,"open":226.266,"high":226.38,"low":226.069,"close":226.074,"volume":0.009279999881982803},{"timestamp":1742379900000,"open":226.081,"high":226.38,"low":225.973,"close":226.379,"volume":0.012000000104308128},{"timestamp":1742379960000,"open":226.366,"high":226.377,"low":225.971,"close":226.067,"volume":0.013500000350177288},{"timestamp":1742380020000,"open":226.18,"high":226.285,"low":226.082,"close":226.282,"volume":0.006750000175088644},{"timestamp":1742380080000,"open":226.171,"high":226.171,"low":225.878,"close":226.081,"volume":0.010780000127851963},{"timestamp":1742380140000,"open":225.97,"high":226.079,"low":225.97,"close":225.972,"volume":0.005249999929219484},{"timestamp":1742380200000,"open":225.966,"high":225.978,"low":225.867,"close":225.872,"volume":0.01425000000745058},{"timestamp":1742380260000,"open":225.978,"high":225.982,"low":225.673,"close":225.779,"volume":0.006750000175088644},{"timestamp":1742380320000,"open":225.877,"high":225.98,"low":225.877,"close":225.966,"volume":0.003000000026077032},{"timestamp":1742380380000,"open":225.872,"high":225.885,"low":225.774,"close":225.774,"volume":0.003000000026077032},{"timestamp":1742380440000,"open":225.775,"high":225.785,"low":225.775,"close":225.785,"volume":0.0022499999031424522},{"timestamp":1742380500000,"open":225.771,"high":225.876,"low":225.766,"close":225.866,"volume":0.009750000201165676},{"timestamp":1742380560000,"open":225.989,"high":226.08,"low":225.884,"close":226.066,"volume":0.007499999832361937},{"timestamp":1742380620000,"open":225.981,"high":226.082,"low":225.966,"close":225.978,"volume":0.0037499999161809683},{"timestamp":1742380680000,"open":225.984,"high":226.078,"low":225.867,"close":225.867,"volume":0.013500000350177288},{"timestamp":1742380740000,"open":225.771,"high":225.789,"low":225.671,"close":225.784,"volume":0.011250000447034836},{"timestamp":1742380800000,"open":225.68,"high":225.779,"low":225.666,"close":225.779,"volume":0.0044999998062849045},{"timestamp":1742380860000,"open":225.774,"high":225.782,"low":225.666,"close":225.667,"volume":0.0037499999161809683},{"timestamp":1742380920000,"open":225.789,"high":225.789,"low":225.667,"close":225.679,"volume":0.005249999929219484},{"timestamp":1742380980000,"open":225.682,"high":225.88,"low":225.671,"close":225.775,"volume":0.007499999832361937},{"timestamp":1742381040000,"open":225.879,"high":226.078,"low":225.77,"close":226.078,"volume":0.006750000175088644},{"timestamp":1742381100000,"open":225.969,"high":226.276,"low":225.969,"close":226.178,"volume":0.005249999929219484},{"timestamp":1742381160000,"open":226.273,"high":226.374,"low":226.271,"close":226.271,"volume":0.003000000026077032},{"timestamp":1742381220000,"open":226.381,"high":226.381,"low":226.374,"close":226.374,"volume":0.001500000013038516},{"timestamp":1742381280000,"open":226.369,"high":226.369,"low":226.369,"close":226.369,"volume":0.000750000006519258},{"timestamp":1742381340000,"open":226.378,"high":226.378,"low":225.97,"close":226.089,"volume":0.011250000447034836},{"timestamp":1742381400000,"open":225.985,"high":225.985,"low":225.967,"close":225.967,"volume":0.007499999832361937},{"timestamp":1742381460000,"open":226.081,"high":226.082,"low":225.983,"close":226.082,"volume":0.003000000026077032},{"timestamp":1742381520000,"open":226.083,"high":226.083,"low":226.067,"close":226.067,"volume":0.001500000013038516},{"timestamp":1742381580000,"open":226.071,"high":226.166,"low":226.069,"close":226.079,"volume":0.008999999612569809},{"timestamp":1742381640000,"open":226.073,"high":226.083,"low":225.783,"close":225.783,"volume":0.003000000026077032},{"timestamp":1742381700000,"open":225.769,"high":225.874,"low":225.671,"close":225.873,"volume":0.006750000175088644},{"timestamp":1742381760000,"open":225.983,"high":225.983,"low":225.867,"close":225.882,"volume":0.003000000026077032},{"timestamp":1742381820000,"open":225.866,"high":225.87,"low":225.866,"close":225.868,"volume":0.0022499999031424522},{"timestamp":1742381940000,"open":225.973,"high":225.973,"low":225.868,"close":225.882,"volume":0.0044999998062849045},{"timestamp":1742382000000,"open":225.78,"high":225.883,"low":225.57,"close":225.667,"volume":0.008249999955296516},{"timestamp":1742382060000,"open":225.678,"high":225.678,"low":225.366,"close":225.379,"volume":0.0037499999161809683},{"timestamp":1742382120000,"open":225.385,"high":225.481,"low":225.366,"close":225.467,"volume":0.006000000052154064},{"timestamp":1742382180000,"open":225.383,"high":225.484,"low":225.383,"close":225.472,"volume":0.0022499999031424522},{"timestamp":1742382240000,"open":225.58,"high":225.689,"low":225.469,"close":225.677,"volume":0.014999999664723873},{"timestamp":1742382300000,"open":225.572,"high":225.689,"low":225.467,"close":225.469,"volume":0.008999999612569809},{"timestamp":1742382360000,"open":225.476,"high":225.589,"low":225.467,"close":225.485,"volume":0.007780000101774931},{"timestamp":1742382420000,"open":225.568,"high":225.669,"low":225.467,"close":225.669,"volume":0.012000000104308128},{"timestamp":1742382480000,"open":225.589,"high":225.589,"low":225.472,"close":225.472,"volume":0.006000000052154064},{"timestamp":1742382540000,"open":225.477,"high":225.489,"low":225.471,"close":225.479,"volume":0.006000000052154064},{"timestamp":1742382660000,"open":225.474,"high":225.584,"low":225.468,"close":225.584,"volume":0.010499999858438969},{"timestamp":1742382720000,"open":225.466,"high":225.474,"low":225.466,"close":225.474,"volume":0.0022499999031424522},{"timestamp":1742382780000,"open":225.583,"high":225.583,"low":225.466,"close":225.575,"volume":0.005249999929219484},{"timestamp":1742382840000,"open":225.479,"high":225.568,"low":225.466,"close":225.476,"volume":0.014999999664723873},{"timestamp":1742382900000,"open":225.374,"high":225.385,"low":225.271,"close":225.378,"volume":0.008249999955296516},{"timestamp":1742382960000,"open":225.285,"high":225.389,"low":225.069,"close":225.075,"volume":0.017999999225139618},{"timestamp":1742383020000,"open":225.077,"high":225.185,"low":224.966,"close":225.084,"volume":0.012000000104308128},{"timestamp":1742383080000,"open":225.079,"high":225.085,"low":224.971,"close":225.081,"volume":0.01425000000745058},{"timestamp":1742383140000,"open":224.989,"high":225.082,"low":224.967,"close":224.985,"volume":0.006000000052154064},{"timestamp":1742383200000,"open":224.967,"high":225.074,"low":224.879,"close":224.969,"volume":0.006750000175088644},{"timestamp":1742383260000,"open":224.97,"high":224.982,"low":224.879,"close":224.881,"volume":0.008249999955296516},{"timestamp":1742383320000,"open":224.778,"high":224.884,"low":224.778,"close":224.869,"volume":0.0044999998062849045},{"timestamp":1742383380000,"open":224.974,"high":224.974,"low":224.974,"close":224.974,"volume":0.000750000006519258},{"timestamp":1742383440000,"open":224.871,"high":224.984,"low":224.871,"close":224.984,"volume":0.0022499999031424522},{"timestamp":1742383500000,"open":224.966,"high":224.966,"low":224.867,"close":224.869,"volume":0.006750000175088644},{"timestamp":1742383560000,"open":224.878,"high":224.967,"low":224.866,"close":224.967,"volume":0.011250000447034836},{"timestamp":1742383620000,"open":224.879,"high":224.977,"low":224.867,"close":224.88,"volume":0.010499999858438969},{"timestamp":1742383680000,"open":224.882,"high":224.882,"low":224.766,"close":224.778,"volume":0.011250000447034836},{"timestamp":1742383740000,"open":224.784,"high":224.784,"low":224.669,"close":224.778,"volume":0.008999999612569809},{"timestamp":1742383800000,"open":224.766,"high":224.782,"low":224.468,"close":224.669,"volume":0.012749999761581421},{"timestamp":1742383860000,"open":224.589,"high":224.679,"low":224.567,"close":224.675,"volume":0.007499999832361937},{"timestamp":1742383920000,"open":224.567,"high":224.673,"low":224.566,"close":224.668,"volume":0.006000000052154064},{"timestamp":1742383980000,"open":224.577,"high":224.672,"low":224.566,"close":224.575,"volume":0.006750000175088644},{"timestamp":1742384040000,"open":224.566,"high":224.672,"low":224.566,"close":224.57,"volume":0.01425000000745058},{"timestamp":1742384100000,"open":224.582,"high":224.589,"low":224.582,"close":224.589,"volume":0.001500000013038516},{"timestamp":1742384160000,"open":224.669,"high":224.669,"low":224.669,"close":224.669,"volume":0.000750000006519258},{"timestamp":1742384220000,"open":224.574,"high":224.689,"low":224.57,"close":224.669,"volume":0.007029999978840351},{"timestamp":1742384280000,"open":224.766,"high":224.885,"low":224.677,"close":224.677,"volume":0.010499999858438969},{"timestamp":1742384340000,"open":224.785,"high":224.878,"low":224.589,"close":224.589,"volume":0.0044999998062849045},{"timestamp":1742384460000,"open":224.573,"high":224.678,"low":224.573,"close":224.678,"volume":0.0022499999031424522},{"timestamp":1742384520000,"open":224.671,"high":224.683,"low":224.671,"close":224.683,"volume":0.001500000013038516},{"timestamp":1742384580000,"open":224.673,"high":224.685,"low":224.566,"close":224.678,"volume":0.007029999978840351},{"timestamp":1742384640000,"open":224.568,"high":224.584,"low":224.568,"close":224.584,"volume":0.001500000013038516},{"timestamp":1742384700000,"open":224.573,"high":224.573,"low":224.57,"close":224.57,"volume":0.001500000013038516},{"timestamp":1742384760000,"open":224.583,"high":224.583,"low":224.277,"close":224.277,"volume":0.007499999832361937},{"timestamp":1742384820000,"open":224.27,"high":224.284,"low":224.182,"close":224.269,"volume":0.003000000026077032},{"timestamp":1742384880000,"open":224.183,"high":224.185,"low":224.17,"close":224.17,"volume":0.003000000026077032},{"timestamp":1742384940000,"open":224.283,"high":224.283,"low":224.066,"close":224.175,"volume":0.007499999832361937},{"timestamp":1742385000000,"open":224.069,"high":224.189,"low":224.067,"close":224.084,"volume":0.017999999225139618},{"timestamp":1742385060000,"open":224.078,"high":224.081,"low":224.067,"close":224.067,"volume":0.008999999612569809},{"timestamp":1742385120000,"open":223.966,"high":224.082,"low":223.966,"close":223.985,"volume":0.010499999858438969},{"timestamp":1742385180000,"open":224.089,"high":224.089,"low":223.966,"close":223.982,"volume":0.012749999761581421},{"timestamp":1742385300000,"open":224.078,"high":224.078,"low":224.078,"close":224.078,"volume":0.000750000006519258},{"timestamp":1742385360000,"open":224.077,"high":224.077,"low":223.589,"close":223.969,"volume":0.019500000402331352},{"timestamp":1742385420000,"open":223.885,"high":224.181,"low":223.778,"close":223.877,"volume":0.02174999937415123},{"timestamp":1742385480000,"open":223.979,"high":224.179,"low":223.867,"close":224.089,"volume":0.02174999937415123},{"timestamp":1742385540000,"open":223.981,"high":224.084,"low":223.879,"close":223.974,"volume":0.010499999858438969},{"timestamp":1742385720000,"open":223.776,"high":223.985,"low":223.773,"close":223.877,"volume":0.012749999761581421},{"timestamp":1742385780000,"open":223.869,"high":223.869,"low":223.778,"close":223.778,"volume":0.001500000013038516},{"timestamp":1742385840000,"open":223.676,"high":223.685,"low":223.575,"close":223.584,"volume":0.0037499999161809683},{"timestamp":1742385960000,"open":223.476,"high":223.476,"low":223.476,"close":223.476,"volume":0.000750000006519258},{"timestamp":1742386020000,"open":223.579,"high":223.579,"low":223.467,"close":223.467,"volume":0.0022499999031424522},{"timestamp":1742386080000,"open":223.382,"high":223.789,"low":223.382,"close":223.767,"volume":0.007499999832361937},{"timestamp":1742386140000,"open":223.779,"high":223.989,"low":223.779,"close":223.985,"volume":0.008999999612569809},{"timestamp":1742386200000,"open":223.984,"high":223.984,"low":223.879,"close":223.98,"volume":0.0037499999161809683},{"timestamp":1742386260000,"open":223.881,"high":223.889,"low":223.767,"close":223.884,"volume":0.017249999567866325},{"timestamp":1742386320000,"open":223.772,"high":223.889,"low":223.772,"close":223.772,"volume":0.0037499999161809683},{"timestamp":1742386380000,"open":223.889,"high":223.889,"low":223.774,"close":223.88,"volume":0.011250000447034836},{"timestamp":1742386440000,"open":223.779,"high":223.885,"low":223.772,"close":223.869,"volume":0.016499999910593033},{"timestamp":1742386500000,"open":223.784,"high":223.881,"low":223.772,"close":223.776,"volume":0.005249999929219484},{"timestamp":1742386560000,"open":223.789,"high":223.978,"low":223.78,"close":223.978,"volume":0.005530000198632479},{"timestamp":1742386680000,"open":223.982,"high":224.072,"low":223.767,"close":223.767,"volume":0.011529999785125256},{"timestamp":1742386740000,"open":223.681,"high":223.685,"low":223.466,"close":223.585,"volume":0.014999999664723873},{"timestamp":1742386800000,"open":223.476,"high":223.581,"low":223.47,"close":223.47,"volume":0.006000000052154064},{"timestamp":1742386860000,"open":223.482,"high":223.485,"low":223.368,"close":223.471,"volume":0.012749999761581421},{"timestamp":1742386920000,"open":223.374,"high":223.484,"low":223.367,"close":223.466,"volume":0.013779999688267708},{"timestamp":1742386980000,"open":223.37,"high":223.376,"low":223.367,"close":223.369,"volume":0.0044999998062849045},{"timestamp":1742387100000,"open":223.285,"high":223.679,"low":223.266,"close":223.575,"volume":0.014999999664723873},{"timestamp":1742387160000,"open":223.476,"high":223.666,"low":223.476,"close":223.476,"volume":0.010499999858438969},{"timestamp":1742387220000,"open":223.48,"high":223.483,"low":223.385,"close":223.483,"volume":0.0017800000496208668},{"timestamp":1742387280000,"open":223.366,"high":223.482,"low":223.366,"close":223.371,"volume":0.011250000447034836},{"timestamp":1742387340000,"open":223.375,"high":223.584,"low":223.375,"close":223.584,"volume":0.027000000700354576},{"timestamp":1742387400000,"open":223.571,"high":223.679,"low":223.571,"close":223.577,"volume":0.006000000052154064},{"timestamp":1742387520000,"open":223.682,"high":223.682,"low":223.575,"close":223.578,"volume":0.0037499999161809683},{"timestamp":1742387580000,"open":223.581,"high":223.781,"low":223.573,"close":223.781,"volume":0.006000000052154064},{"timestamp":1742387640000,"open":223.681,"high":223.681,"low":223.681,"close":223.681,"volume":0.000750000006519258},{"timestamp":1742387700000,"open":223.768,"high":223.784,"low":223.668,"close":223.78,"volume":0.006750000175088644},{"timestamp":1742387760000,"open":223.677,"high":223.78,"low":223.579,"close":223.673,"volume":0.008999999612569809},{"timestamp":1742387820000,"open":223.572,"high":223.572,"low":223.466,"close":223.571,"volume":0.0022499999031424522},{"timestamp":1742387880000,"open":223.58,"high":223.768,"low":223.576,"close":223.579,"volume":0.009279999881982803},{"timestamp":1742387940000,"open":223.682,"high":223.682,"low":223.58,"close":223.666,"volume":0.0022499999031424522},{"timestamp":1742388000000,"open":223.576,"high":223.689,"low":223.574,"close":223.585,"volume":0.0044999998062849045},{"timestamp":1742388060000,"open":223.568,"high":223.584,"low":223.568,"close":223.584,"volume":0.0022499999031424522},{"timestamp":1742388120000,"open":223.678,"high":223.683,"low":223.573,"close":223.683,"volume":0.0022499999031424522},{"timestamp":1742388240000,"open":223.679,"high":223.877,"low":223.679,"close":223.869,"volume":0.00853000022470951},{"timestamp":1742388300000,"open":223.882,"high":224.073,"low":223.882,"close":224.073,"volume":0.003280000062659383},{"timestamp":1742388360000,"open":224.079,"high":224.182,"low":224.079,"close":224.182,"volume":0.001500000013038516},{"timestamp":1742388420000,"open":224.184,"high":224.189,"low":224.169,"close":224.182,"volume":0.012000000104308128},{"timestamp":1742388480000,"open":224.182,"high":224.189,"low":224.07,"close":224.08,"volume":0.003000000026077032},{"timestamp":1742388540000,"open":223.98,"high":223.985,"low":223.97,"close":223.985,"volume":0.0022499999031424522},{"timestamp":1742388600000,"open":223.867,"high":223.989,"low":223.867,"close":223.884,"volume":0.006750000175088644},{"timestamp":1742388660000,"open":223.989,"high":223.989,"low":223.871,"close":223.982,"volume":0.0037499999161809683},{"timestamp":1742388720000,"open":223.885,"high":223.982,"low":223.874,"close":223.982,"volume":0.008249999955296516},{"timestamp":1742388780000,"open":223.885,"high":223.983,"low":223.874,"close":223.983,"volume":0.006000000052154064},{"timestamp":1742388840000,"open":223.969,"high":223.969,"low":223.889,"close":223.889,"volume":0.001500000013038516},{"timestamp":1742388900000,"open":223.976,"high":223.982,"low":223.789,"close":223.789,"volume":0.013500000350177288},{"timestamp":1742388960000,"open":223.778,"high":223.779,"low":223.573,"close":223.779,"volume":0.012749999761581421},{"timestamp":1742389020000,"open":223.681,"high":223.783,"low":223.668,"close":223.766,"volume":0.02775000035762787},{"timestamp":1742389080000,"open":223.772,"high":223.879,"low":223.768,"close":223.879,"volume":0.0037499999161809683},{"timestamp":1742389200000,"open":223.784,"high":223.867,"low":223.589,"close":223.589,"volume":0.0037499999161809683},{"timestamp":1742389260000,"open":223.581,"high":223.589,"low":223.466,"close":223.589,"volume":0.02127999998629093},{"timestamp":1742389320000,"open":223.467,"high":223.589,"low":223.467,"close":223.473,"volume":0.012749999761581421},{"timestamp":1742389380000,"open":223.472,"high":223.489,"low":223.472,"close":223.476,"volume":0.006750000175088644},{"timestamp":1742389440000,"open":223.573,"high":223.573,"low":223.369,"close":223.369,"volume":0.0044999998062849045},{"timestamp":1742389500000,"open":223.377,"high":223.489,"low":223.376,"close":223.472,"volume":0.005530000198632479},{"timestamp":1742389560000,"open":223.482,"high":223.574,"low":223.475,"close":223.567,"volume":0.003000000026077032},{"timestamp":1742389680000,"open":223.685,"high":223.771,"low":223.582,"close":223.671,"volume":0.007780000101774931},{"timestamp":1742389740000,"open":223.683,"high":223.683,"low":223.668,"close":223.668,"volume":0.0022499999031424522},{"timestamp":1742389800000,"open":223.584,"high":223.682,"low":223.584,"close":223.672,"volume":0.0044999998062849045},{"timestamp":1742389860000,"open":223.582,"high":223.678,"low":223.571,"close":223.572,"volume":0.0044999998062849045},{"timestamp":1742389920000,"open":223.478,"high":223.584,"low":223.466,"close":223.566,"volume":0.005249999929219484},{"timestamp":1742389980000,"open":223.473,"high":223.479,"low":223.473,"close":223.473,"volume":0.003000000026077032},{"timestamp":1742390040000,"open":223.385,"high":223.479,"low":223.385,"close":223.479,"volume":0.001500000013038516},{"timestamp":1742390100000,"open":223.477,"high":223.48,"low":223.374,"close":223.382,"volume":0.006750000175088644},{"timestamp":1742390160000,"open":223.478,"high":223.478,"low":223.375,"close":223.38,"volume":0.003000000026077032},{"timestamp":1742390220000,"open":223.378,"high":223.483,"low":223.378,"close":223.483,"volume":0.001500000013038516},{"timestamp":1742390280000,"open":223.389,"high":223.473,"low":223.389,"close":223.473,"volume":0.001500000013038516},{"timestamp":1742390340000,"open":223.383,"high":223.88,"low":223.383,"close":223.775,"volume":0.01425000000745058},{"timestamp":1742390400000,"open":223.779,"high":223.877,"low":223.767,"close":223.767,"volume":0.0037499999161809683},{"timestamp":1742390460000,"open":223.868,"high":223.868,"low":223.868,"close":223.868,"volume":0.000750000006519258},{"timestamp":1742390520000,"open":223.768,"high":223.874,"low":223.767,"close":223.874,"volume":0.0022499999031424522},{"timestamp":1742390580000,"open":223.879,"high":224.783,"low":223.879,"close":224.783,"volume":0.017999999225139618},{"timestamp":1742390640000,"open":224.768,"high":224.884,"low":224.569,"close":224.569,"volume":0.02174999937415123},{"timestamp":1742390700000,"open":224.681,"high":224.684,"low":224.573,"close":224.573,"volume":0.0037499999161809683},{"timestamp":1742390760000,"open":224.578,"high":224.582,"low":224.366,"close":224.466,"volume":0.011250000447034836},{"timestamp":1742390820000,"open":224.475,"high":224.689,"low":224.475,"close":224.679,"volume":0.00853000022470951},{"timestamp":1742390880000,"open":224.583,"high":224.883,"low":224.576,"close":224.878,"volume":0.014999999664723873},{"timestamp":1742390940000,"open":224.779,"high":224.779,"low":224.568,"close":224.581,"volume":0.008999999612569809},{"timestamp":1742391000000,"open":224.677,"high":224.689,"low":224.373,"close":224.689,"volume":0.013779999688267708},{"timestamp":1742391060000,"open":224.581,"high":224.683,"low":224.476,"close":224.575,"volume":0.012749999761581421},{"timestamp":1742391120000,"open":224.571,"high":224.775,"low":224.374,"close":224.678,"volume":0.01425000000745058},{"timestamp":1742391180000,"open":224.675,"high":224.774,"low":224.566,"close":224.574,"volume":0.03150000050663948},{"timestamp":1742391240000,"open":224.583,"high":224.585,"low":224.567,"close":224.568,"volume":0.012749999761581421},{"timestamp":1742391300000,"open":224.57,"high":224.674,"low":224.366,"close":224.389,"volume":0.02474999986588955},{"timestamp":1742391360000,"open":224.474,"high":224.474,"low":224.075,"close":224.171,"volume":0.02174999937415123},{"timestamp":1742391420000,"open":224.071,"high":224.179,"low":223.979,"close":224.082,"volume":0.006000000052154064},{"timestamp":1742391480000,"open":223.984,"high":224.189,"low":223.982,"close":224.169,"volume":0.01575000025331974},{"timestamp":1742391540000,"open":224.169,"high":224.272,"low":223.969,"close":224.08,"volume":0.01575000025331974},{"timestamp":1742391600000,"open":224.184,"high":224.376,"low":224.071,"close":224.271,"volume":0.024000000208616257},{"timestamp":1742391660000,"open":224.272,"high":224.285,"low":224.168,"close":224.28,"volume":0.010499999858438969},{"timestamp":1742391720000,"open":224.266,"high":224.285,"low":224.166,"close":224.282,"volume":0.017249999567866325},{"timestamp":1742391780000,"open":224.267,"high":224.372,"low":224.178,"close":224.278,"volume":0.020999999716877937},{"timestamp":1742391840000,"open":224.281,"high":224.281,"low":224.078,"close":224.078,"volume":0.017999999225139618},{"timestamp":1742391900000,"open":224.067,"high":224.289,"low":224.067,"close":224.174,"volume":0.009750000201165676},{"timestamp":1742391960000,"open":224.17,"high":224.281,"low":224.079,"close":224.167,"volume":0.012000000104308128},{"timestamp":1742392020000,"open":224.276,"high":224.477,"low":224.166,"close":224.369,"volume":0.011250000447034836},{"timestamp":1742392080000,"open":224.379,"high":224.581,"low":224.367,"close":224.483,"volume":0.01875000074505806},{"timestamp":1742392140000,"open":224.573,"high":224.589,"low":224.467,"close":224.577,"volume":0.026249999180436134},{"timestamp":1742392200000,"open":224.483,"high":224.483,"low":224.172,"close":224.276,"volume":0.008999999612569809},{"timestamp":1742392260000,"open":224.184,"high":224.279,"low":224.169,"close":224.279,"volume":0.007499999832361937},{"timestamp":1742392320000,"open":224.274,"high":224.274,"low":224.166,"close":224.168,"volume":0.0037499999161809683},{"timestamp":1742392380000,"open":224.281,"high":224.285,"low":224.167,"close":224.284,"volume":0.0044999998062849045},{"timestamp":1742392440000,"open":224.175,"high":224.289,"low":224.072,"close":224.18,"volume":0.019500000402331352},{"timestamp":1742392500000,"open":224.283,"high":224.382,"low":224.283,"close":224.376,"volume":0.003000000026077032},{"timestamp":1742392560000,"open":224.37,"high":224.484,"low":224.366,"close":224.474,"volume":0.02174999937415123},{"timestamp":1742392620000,"open":224.479,"high":224.485,"low":224.367,"close":224.472,"volume":0.023250000551342964},{"timestamp":1742392680000,"open":224.481,"high":224.584,"low":224.475,"close":224.481,"volume":0.009750000201165676},{"timestamp":1742392740000,"open":224.478,"high":224.489,"low":224.276,"close":224.279,"volume":0.02727999910712242},{"timestamp":1742392800000,"open":224.269,"high":224.481,"low":224.269,"close":224.473,"volume":0.010499999858438969},{"timestamp":1742392860000,"open":224.568,"high":224.584,"low":224.469,"close":224.572,"volume":0.010499999858438969},{"timestamp":1742392920000,"open":224.472,"high":224.585,"low":224.472,"close":224.572,"volume":0.016499999910593033},{"timestamp":1742392980000,"open":224.679,"high":224.789,"low":224.675,"close":224.789,"volume":0.011250000447034836},{"timestamp":1742393040000,"open":224.779,"high":224.982,"low":224.766,"close":224.789,"volume":0.017999999225139618},{"timestamp":1742393100000,"open":224.789,"high":224.885,"low":224.768,"close":224.878,"volume":0.014999999664723873},{"timestamp":1742393160000,"open":224.779,"high":224.889,"low":224.767,"close":224.874,"volume":0.03824999928474426},{"timestamp":1742393220000,"open":224.884,"high":224.989,"low":224.871,"close":224.989,"volume":0.027000000700354576},{"timestamp":1742393280000,"open":224.885,"high":224.983,"low":224.77,"close":224.978,"volume":0.01575000025331974},{"timestamp":1742393340000,"open":224.879,"high":224.982,"low":224.866,"close":224.979,"volume":0.02127999998629093},{"timestamp":1742393400000,"open":224.873,"high":225.069,"low":224.866,"close":224.879,"volume":0.012000000104308128},{"timestamp":1742393520000,"open":224.873,"high":225.08,"low":224.867,"close":225.078,"volume":0.012749999761581421},{"timestamp":1742393580000,"open":224.973,"high":225.089,"low":224.966,"close":225.078,"volume":0.012749999761581421},{"timestamp":1742393640000,"open":225.085,"high":225.085,"low":224.867,"close":224.881,"volume":0.02174999937415123},{"timestamp":1742393700000,"open":224.88,"high":225.181,"low":224.88,"close":225.181,"volume":0.02127999998629093},{"timestamp":1742393760000,"open":225.069,"high":225.085,"low":224.878,"close":225.073,"volume":0.017999999225139618},{"timestamp":1742393820000,"open":224.976,"high":225.077,"low":224.973,"close":224.983,"volume":0.005249999929219484},{"timestamp":1742393880000,"open":224.979,"high":224.983,"low":224.767,"close":224.784,"volume":0.008999999612569809},{"timestamp":1742393940000,"open":224.772,"high":224.984,"low":224.772,"close":224.984,"volume":0.006750000175088644},{"timestamp":1742394000000,"open":224.966,"high":224.982,"low":224.873,"close":224.982,"volume":0.0037499999161809683},{"timestamp":1742394060000,"open":224.874,"high":224.979,"low":224.67,"close":224.67,"volume":0.010499999858438969},{"timestamp":1742394120000,"open":224.677,"high":224.778,"low":224.566,"close":224.766,"volume":0.017249999567866325},{"timestamp":1742394180000,"open":224.677,"high":224.784,"low":224.666,"close":224.783,"volume":0.01425000000745058},{"timestamp":1742394240000,"open":224.67,"high":224.785,"low":224.667,"close":224.667,"volume":0.016030000522732735},{"timestamp":1742394300000,"open":224.675,"high":224.777,"low":224.479,"close":224.669,"volume":0.013500000350177288},{"timestamp":1742394360000,"open":224.689,"high":224.773,"low":224.569,"close":224.685,"volume":0.009750000201165676},{"timestamp":1742394420000,"open":224.577,"high":224.685,"low":224.568,"close":224.569,"volume":0.009750000201165676},{"timestamp":1742394480000,"open":224.567,"high":224.873,"low":224.567,"close":224.784,"volume":0.016499999910593033},{"timestamp":1742394540000,"open":224.881,"high":224.885,"low":224.767,"close":224.876,"volume":0.01575000025331974},{"timestamp":1742394600000,"open":224.874,"high":225.083,"low":224.874,"close":225.072,"volume":0.008999999612569809},{"timestamp":1742394660000,"open":225.078,"high":225.078,"low":225.078,"close":225.078,"volume":0.000750000006519258},{"timestamp":1742394720000,"open":225.167,"high":225.167,"low":225.167,"close":225.167,"volume":0.000750000006519258},{"timestamp":1742394780000,"open":225.276,"high":225.289,"low":225.166,"close":225.166,"volume":0.006000000052154064},{"timestamp":1742394840000,"open":225.173,"high":225.173,"low":224.967,"close":224.971,"volume":0.0044999998062849045},{"timestamp":1742394900000,"open":225.079,"high":225.089,"low":224.968,"close":225.082,"volume":0.008999999612569809},{"timestamp":1742394960000,"open":224.972,"high":225.185,"low":224.972,"close":225.18,"volume":0.008249999955296516},{"timestamp":1742395020000,"open":225.169,"high":225.169,"low":224.972,"close":224.975,"volume":0.008999999612569809},{"timestamp":1742395080000,"open":224.98,"high":225.079,"low":224.967,"close":224.984,"volume":0.00853000022470951},{"timestamp":1742395140000,"open":225.079,"high":225.082,"low":224.969,"close":224.979,"volume":0.009750000201165676},{"timestamp":1742395200000,"open":225.069,"high":225.383,"low":225.069,"close":225.367,"volume":0.007780000101774931},{"timestamp":1742395260000,"open":225.469,"high":225.484,"low":225.371,"close":225.374,"volume":0.005249999929219484},{"timestamp":1742395320000,"open":225.384,"high":225.47,"low":225.367,"close":225.379,"volume":0.009750000201165676},{"timestamp":1742395380000,"open":225.484,"high":225.485,"low":225.366,"close":225.473,"volume":0.007499999832361937},{"timestamp":1742395440000,"open":225.369,"high":225.389,"low":225.271,"close":225.381,"volume":0.0044999998062849045},{"timestamp":1742395500000,"open":225.284,"high":225.384,"low":225.268,"close":225.37,"volume":0.006000000052154064},{"timestamp":1742395560000,"open":225.478,"high":225.478,"low":225.272,"close":225.275,"volume":0.005249999929219484},{"timestamp":1742395620000,"open":225.368,"high":225.368,"low":225.368,"close":225.368,"volume":0.000750000006519258},{"timestamp":1742395800000,"open":225.389,"high":225.489,"low":225.369,"close":225.477,"volume":0.006000000052154064},{"timestamp":1742395860000,"open":225.466,"high":225.572,"low":225.466,"close":225.572,"volume":0.001500000013038516},{"timestamp":1742395920000,"open":225.589,"high":225.589,"low":225.266,"close":225.582,"volume":0.01425000000745058},{"timestamp":1742395980000,"open":225.583,"high":225.889,"low":225.583,"close":225.777,"volume":0.008249999955296516},{"timestamp":1742396040000,"open":225.884,"high":225.884,"low":225.785,"close":225.789,"volume":0.0022499999031424522},{"timestamp":1742396100000,"open":225.784,"high":225.785,"low":225.572,"close":225.573,"volume":0.007499999832361937},{"timestamp":1742396160000,"open":225.684,"high":225.689,"low":225.684,"close":225.689,"volume":0.001500000013038516},{"timestamp":1742396220000,"open":225.674,"high":226.082,"low":225.674,"close":226.082,"volume":0.009750000201165676},{"timestamp":1742396280000,"open":225.979,"high":226.089,"low":225.966,"close":225.978,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":225.97,"high":226.079,"low":225.97,"close":225.984,"volume":0.009750000201165676},{"timestamp":1742396400000,"open":226.079,"high":226.079,"low":225.975,"close":226.077,"volume":0.0037499999161809683},{"timestamp":1742396460000,"open":225.979,"high":226.172,"low":225.979,"close":226.078,"volume":0.006000000052154064},{"timestamp":1742396520000,"open":226.07,"high":226.284,"low":225.967,"close":226.279,"volume":0.01575000025331974},{"timestamp":1742396580000,"open":226.189,"high":226.266,"low":226.067,"close":226.18,"volume":0.008999999612569809},{"timestamp":1742396700000,"open":226.077,"high":226.082,"low":225.966,"close":226.08,"volume":0.006000000052154064},{"timestamp":1742396760000,"open":226.074,"high":226.379,"low":226.074,"close":226.379,"volume":0.007499999832361937},{"timestamp":1742396820000,"open":226.479,"high":226.479,"low":226.266,"close":226.267,"volume":0.005249999929219484},{"timestamp":1742396880000,"open":226.183,"high":226.266,"low":226.171,"close":226.171,"volume":0.003000000026077032},{"timestamp":1742396940000,"open":226.278,"high":226.278,"low":226.278,"close":226.278,"volume":0.0003699999942909926},{"timestamp":1742397000000,"open":226.389,"high":226.389,"low":226.166,"close":226.274,"volume":0.0037499999161809683},{"timestamp":1742397060000,"open":226.275,"high":226.289,"low":226.185,"close":226.277,"volume":0.008249999955296516},{"timestamp":1742397120000,"open":226.276,"high":226.381,"low":226.274,"close":226.289,"volume":0.008249999955296516},{"timestamp":1742397180000,"open":226.38,"high":226.38,"low":226.268,"close":226.284,"volume":0.005249999929219484},{"timestamp":1742397240000,"open":226.184,"high":226.184,"low":226.082,"close":226.084,"volume":0.003000000026077032},{"timestamp":1742397300000,"open":225.982,"high":226.189,"low":225.982,"close":226.189,"volume":0.0037499999161809683},{"timestamp":1742397360000,"open":226.078,"high":226.189,"low":226.068,"close":226.189,"volume":0.0044999998062849045},{"timestamp":1742397420000,"open":226.276,"high":226.377,"low":226.267,"close":226.366,"volume":0.010499999858438969},{"timestamp":1742397480000,"open":226.281,"high":226.281,"low":226.281,"close":226.281,"volume":0.000750000006519258},{"timestamp":1742397600000,"open":226.277,"high":226.277,"low":226.067,"close":226.173,"volume":0.008249999955296516},{"timestamp":1742397660000,"open":226.277,"high":226.284,"low":226.175,"close":226.179,"volume":0.006000000052154064},{"timestamp":1742397720000,"open":226.173,"high":226.377,"low":226.17,"close":226.268,"volume":0.007499999832361937},{"timestamp":1742397780000,"open":226.267,"high":226.281,"low":226.267,"close":226.276,"volume":0.0022499999031424522},{"timestamp":1742397900000,"open":226.17,"high":226.389,"low":226.17,"close":226.389,"volume":0.005249999929219484},{"timestamp":1742397960000,"open":226.384,"high":226.489,"low":226.272,"close":226.272,"volume":0.007499999832361937},{"timestamp":1742398020000,"open":226.274,"high":226.284,"low":226.168,"close":226.284,"volume":0.013500000350177288},{"timestamp":1742398080000,"open":226.181,"high":226.277,"low":225.878,"close":225.966,"volume":0.012749999761581421},{"timestamp":1742398140000,"open":225.975,"high":226.285,"low":225.975,"close":226.285,"volume":0.010499999858438969},{"timestamp":1742398200000,"open":226.185,"high":226.277,"low":226.167,"close":226.167,"volume":0.006000000052154064},{"timestamp":1742398260000,"open":226.283,"high":226.283,"low":225.981,"close":226.08,"volume":0.007499999832361937},{"timestamp":1742398320000,"open":226.068,"high":226.068,"low":226.068,"close":226.068,"volume":0.000750000006519258},{"timestamp":1742398380000,"open":226.179,"high":226.179,"low":226.178,"close":226.178,"volume":0.001500000013038516},{"timestamp":1742398440000,"open":226.074,"high":226.074,"low":226.066,"close":226.066,"volume":0.001500000013038516},{"timestamp":1742398500000,"open":226.175,"high":226.175,"low":225.977,"close":226.076,"volume":0.006000000052154064},{"timestamp":1742398560000,"open":226.179,"high":226.179,"low":226.179,"close":226.179,"volume":0.000750000006519258},{"timestamp":1742398680000,"open":226.178,"high":226.477,"low":226.171,"close":226.47,"volume":0.011250000447034836},{"timestamp":1742398740000,"open":226.584,"high":226.584,"low":226.373,"close":226.479,"volume":0.006750000175088644},{"timestamp":1742398800000,"open":226.378,"high":226.582,"low":226.378,"close":226.57,"volume":0.006750000175088644},{"timestamp":1742398860000,"open":226.577,"high":226.589,"low":226.48,"close":226.571,"volume":0.01425000000745058},{"timestamp":1742398920000,"open":226.567,"high":226.666,"low":226.466,"close":226.482,"volume":0.012749999761581421},{"timestamp":1742398980000,"open":226.566,"high":226.581,"low":226.467,"close":226.571,"volume":0.009750000201165676},{"timestamp":1742399040000,"open":226.684,"high":226.684,"low":226.569,"close":226.569,"volume":0.0037499999161809683},{"timestamp":1742399100000,"open":226.676,"high":226.681,"low":226.566,"close":226.667,"volume":0.0044999998062849045},{"timestamp":1742399160000,"open":226.683,"high":226.683,"low":226.568,"close":226.568,"volume":0.005249999929219484},{"timestamp":1742399220000,"open":226.669,"high":226.782,"low":226.57,"close":226.773,"volume":0.008999999612569809},{"timestamp":1742399340000,"open":226.78,"high":226.889,"low":226.78,"close":226.889,"volume":0.001500000013038516},{"timestamp":1742399400000,"open":226.779,"high":226.982,"low":226.779,"close":226.884,"volume":0.005249999929219484},{"timestamp":1742399520000,"open":226.973,"high":227.083,"low":226.973,"close":227.083,"volume":0.0037499999161809683},{"timestamp":1742399640000,"open":226.979,"high":226.979,"low":226.768,"close":226.882,"volume":0.014999999664723873},{"timestamp":1742399700000,"open":226.866,"high":226.876,"low":226.866,"close":226.876,"volume":0.001500000013038516},{"timestamp":1742399760000,"open":226.87,"high":226.889,"low":226.772,"close":226.779,"volume":0.005249999929219484},{"timestamp":1742399820000,"open":226.884,"high":226.884,"low":226.768,"close":226.784,"volume":0.0044999998062849045},{"timestamp":1742399880000,"open":226.779,"high":226.879,"low":226.766,"close":226.776,"volume":0.010499999858438969},{"timestamp":1742399940000,"open":226.77,"high":226.785,"low":226.766,"close":226.774,"volume":0.016499999910593033},{"timestamp":1742400000000,"open":226.673,"high":226.779,"low":226.578,"close":226.672,"volume":0.006750000175088644},{"timestamp":1742400060000,"open":226.572,"high":226.589,"low":226.473,"close":226.473,"volume":0.008249999955296516},{"timestamp":1742400120000,"open":226.579,"high":226.579,"low":226.579,"close":226.579,"volume":0.000750000006519258},{"timestamp":1742400180000,"open":226.475,"high":226.48,"low":226.472,"close":226.472,"volume":0.0022499999031424522},{"timestamp":1742400240000,"open":226.469,"high":226.489,"low":226.469,"close":226.489,"volume":0.006750000175088644},{"timestamp":1742400300000,"open":226.471,"high":226.48,"low":226.469,"close":226.48,"volume":0.006750000175088644},{"timestamp":1742400360000,"open":226.589,"high":226.589,"low":226.473,"close":226.484,"volume":0.0044999998062849045},{"timestamp":1742400420000,"open":226.476,"high":226.577,"low":226.467,"close":226.577,"volume":0.0037499999161809683},{"timestamp":1742400480000,"open":226.584,"high":226.781,"low":226.47,"close":226.781,"volume":0.017249999567866325},{"timestamp":1742400540000,"open":226.772,"high":226.781,"low":226.671,"close":226.679,"volume":0.006000000052154064},{"timestamp":1742400600000,"open":226.778,"high":226.779,"low":226.67,"close":226.672,"volume":0.010499999858438969},{"timestamp":1742400660000,"open":226.679,"high":226.684,"low":226.668,"close":226.679,"volume":0.006000000052154064},{"timestamp":1742400720000,"open":226.684,"high":226.684,"low":226.567,"close":226.579,"volume":0.006000000052154064},{"timestamp":1742400780000,"open":226.584,"high":226.589,"low":226.466,"close":226.479,"volume":0.006750000175088644},{"timestamp":1742400840000,"open":226.466,"high":226.679,"low":226.466,"close":226.576,"volume":0.008249999955296516},{"timestamp":1742400900000,"open":226.571,"high":226.682,"low":226.467,"close":226.682,"volume":0.00853000022470951},{"timestamp":1742400960000,"open":226.678,"high":226.884,"low":226.666,"close":226.789,"volume":0.024000000208616257},{"timestamp":1742401020000,"open":226.781,"high":226.782,"low":226.771,"close":226.779,"volume":0.005249999929219484},{"timestamp":1742401080000,"open":226.776,"high":226.789,"low":226.675,"close":226.781,"volume":0.01875000074505806},{"timestamp":1742401140000,"open":226.768,"high":226.789,"low":226.667,"close":226.775,"volume":0.01575000025331974},{"timestamp":1742401200000,"open":226.685,"high":226.685,"low":226.675,"close":226.675,"volume":0.0022499999031424522},{"timestamp":1742401260000,"open":226.589,"high":226.676,"low":226.469,"close":226.469,"volume":0.01425000000745058},{"timestamp":1742401320000,"open":226.482,"high":226.573,"low":226.466,"close":226.573,"volume":0.0022499999031424522},{"timestamp":1742401380000,"open":226.483,"high":226.579,"low":226.467,"close":226.579,"volume":0.006000000052154064},{"timestamp":1742401440000,"open":226.471,"high":226.58,"low":226.471,"close":226.573,"volume":0.0044999998062849045},{"timestamp":1742401500000,"open":226.568,"high":226.885,"low":226.568,"close":226.783,"volume":0.012000000104308128},{"timestamp":1742401560000,"open":226.773,"high":226.783,"low":226.681,"close":226.783,"volume":0.0044999998062849045},{"timestamp":1742401620000,"open":226.766,"high":226.766,"low":226.672,"close":226.672,"volume":0.0022499999031424522},{"timestamp":1742401680000,"open":226.679,"high":226.783,"low":226.667,"close":226.676,"volume":0.006750000175088644},{"timestamp":1742401740000,"open":226.689,"high":226.689,"low":226.568,"close":226.584,"volume":0.013500000350177288}]