[{"timestamp":1742371260000,"open":217.789,"high":217.789,"low":217.789,"close":217.789,"volume":0.11999999731779099},{"timestamp":1742371320000,"open":217.592,"high":217.592,"low":217.592,"close":217.592,"volume":0.11999999731779099},{"timestamp":1742371380000,"open":217.79,"high":217.792,"low":217.388,"close":217.394,"volume":1.0800000429153442},{"timestamp":1742371440000,"open":217.393,"high":217.393,"low":217.393,"close":217.393,"volume":0.11999999731779099},{"timestamp":1742371620000,"open":217.599,"high":217.791,"low":217.599,"close":217.791,"volume":0.23999999463558197},{"timestamp":1742371740000,"open":217.599,"high":217.599,"low":217.599,"close":217.599,"volume":0.11999999731779099},{"timestamp":1742371860000,"open":217.593,"high":217.599,"low":217.39,"close":217.393,"volume":0.47999998927116394},{"timestamp":1742371920000,"open":217.188,"high":217.188,"low":217.188,"close":217.188,"volume":0.11999999731779099},{"timestamp":1742371980000,"open":217.399,"high":217.399,"low":217.191,"close":217.387,"volume":0.36000001430511475},{"timestamp":1742372160000,"open":217.189,"high":217.189,"low":217.188,"close":217.188,"volume":0.23999999463558197},{"timestamp":1742372220000,"open":216.993,"high":216.993,"low":216.993,"close":216.993,"volume":0.11999999731779099},{"timestamp":1742372280000,"open":216.799,"high":216.799,"low":216.587,"close":216.587,"volume":0.6000000238418579},{"timestamp":1742372400000,"open":216.592,"high":216.794,"low":216.587,"close":216.587,"volume":0.6000000238418579},{"timestamp":1742372580000,"open":216.791,"high":216.792,"low":216.791,"close":216.792,"volume":0.23999999463558197},{"timestamp":1742372640000,"open":216.795,"high":216.795,"low":216.795,"close":216.795,"volume":0.11999999731779099},{"timestamp":1742372700000,"open":216.788,"high":216.791,"low":216.788,"close":216.791,"volume":0.23999999463558197},{"timestamp":1742372820000,"open":216.792,"high":216.999,"low":216.792,"close":216.999,"volume":0.36000001430511475},{"timestamp":1742372940000,"open":216.989,"high":217.187,"low":216.989,"close":217.187,"volume":0.36000001430511475},{"timestamp":1742373000000,"open":217.387,"high":217.387,"low":217.194,"close":217.194,"volume":0.36000001430511475},{"timestamp":1742373180000,"open":216.992,"high":216.992,"low":216.588,"close":216.593,"volume":0.6000000238418579},{"timestamp":1742373240000,"open":216.788,"high":216.795,"low":216.589,"close":216.788,"volume":0.6000000238418579},{"timestamp":1742373300000,"open":216.79,"high":216.999,"low":216.789,"close":216.987,"volume":1.6799999475479126},{"timestamp":1742373360000,"open":216.791,"high":216.991,"low":216.791,"close":216.99,"volume":0.47999998927116394},{"timestamp":1742373540000,"open":216.793,"high":216.793,"low":216.588,"close":216.588,"volume":0.23999999463558197},{"timestamp":1742373720000,"open":216.799,"high":216.799,"low":216.594,"close":216.794,"volume":0.24063000082969666},{"timestamp":1742373780000,"open":216.591,"high":216.79,"low":216.591,"close":216.79,"volume":0.23999999463558197},{"timestamp":1742374200000,"open":216.994,"high":216.994,"low":216.994,"close":216.994,"volume":0.11999999731779099},{"timestamp":1742374320000,"open":216.787,"high":216.787,"low":216.787,"close":216.787,"volume":0.11999999731779099},{"timestamp":1742374380000,"open":216.789,"high":216.789,"low":216.789,"close":216.789,"volume":0.11999999731779099},{"timestamp":1742374500000,"open":216.789,"high":216.799,"low":216.789,"close":216.799,"volume":0.23999999463558197},{"timestamp":1742374620000,"open":216.793,"high":216.794,"low":216.787,"close":216.789,"volume":0.47999998927116394},{"timestamp":1742374680000,"open":216.788,"high":216.792,"low":216.788,"close":216.792,"volume":0.23999999463558197},{"timestamp":1742375160000,"open":216.787,"high":216.795,"low":216.787,"close":216.788,"volume":0.47999998927116394},{"timestamp":1742375220000,"open":216.987,"high":216.999,"low":216.788,"close":216.999,"volume":0.36000001430511475},{"timestamp":1742375460000,"open":216.792,"high":216.795,"low":216.792,"close":216.795,"volume":0.23999999463558197},{"timestamp":1742375580000,"open":216.595,"high":216.595,"low":216.595,"close":216.595,"volume":0.11999999731779099},{"timestamp":1742375640000,"open":216.793,"high":216.793,"low":216.788,"close":216.793,"volume":0.47999998927116394},{"timestamp":1742375700000,"open":216.799,"high":216.99,"low":216.791,"close":216.99,"volume":0.36000001430511475},{"timestamp":1742375880000,"open":216.791,"high":216.791,"low":216.791,"close":216.791,"volume":0.11999999731779099},{"timestamp":1742375940000,"open":216.787,"high":216.787,"low":216.787,"close":216.787,"volume":0.11999999731779099},{"timestamp":1742376000000,"open":216.79,"high":216.988,"low":216.79,"close":216.791,"volume":0.36000001430511475},{"timestamp":1742376120000,"open":216.788,"high":216.794,"low":216.788,"close":216.794,"volume":0.23999999463558197},{"timestamp":1742376180000,"open":216.987,"high":216.987,"low":216.987,"close":216.987,"volume":0.0006300000241026282},{"timestamp":1742376240000,"open":216.789,"high":216.789,"low":216.788,"close":216.788,"volume":0.23999999463558197},{"timestamp":1742376300000,"open":216.799,"high":216.799,"low":216.792,"close":216.792,"volume":0.36000001430511475},{"timestamp":1742376360000,"open":216.992,"high":216.992,"low":216.992,"close":216.992,"volume":0.11999999731779099},{"timestamp":1742376600000,"open":217.189,"high":217.189,"low":217.189,"close":217.189,"volume":0.11999999731779099},{"timestamp":1742376720000,"open":217.193,"high":217.39,"low":217.193,"close":217.39,"volume":0.23999999463558197},{"timestamp":1742376840000,"open":217.188,"high":217.188,"low":217.188,"close":217.188,"volume":0.11999999731779099},{"timestamp":1742376900000,"open":217.189,"high":217.189,"low":217.189,"close":217.189,"volume":0.11999999731779099},{"timestamp":1742376960000,"open":216.992,"high":216.992,"low":216.992,"close":216.992,"volume":0.11999999731779099},{"timestamp":1742377020000,"open":217.193,"high":217.193,"low":217.193,"close":217.193,"volume":0.11999999731779099},{"timestamp":1742377080000,"open":216.995,"high":217.394,"low":216.995,"close":217.394,"volume":0.7200000286102295},{"timestamp":1742377140000,"open":217.199,"high":217.199,"low":217.188,"close":217.188,"volume":0.23999999463558197},{"timestamp":1742377200000,"open":217.191,"high":217.191,"low":217.191,"close":217.191,"volume":0.11999999731779099},{"timestamp":1742377320000,"open":217.194,"high":217.194,"low":217.187,"close":217.193,"volume":0.36000001430511475},{"timestamp":1742377560000,"open":217.399,"high":217.399,"low":217.193,"close":217.193,"volume":0.23999999463558197},{"timestamp":1742377800000,"open":216.988,"high":216.992,"low":216.79,"close":216.79,"volume":0.36000001430511475},{"timestamp":1742377860000,"open":216.789,"high":216.789,"low":216.789,"close":216.789,"volume":0.11999999731779099},{"timestamp":1742377980000,"open":216.599,"high":216.599,"low":216.599,"close":216.599,"volume":0.23999999463558197},{"timestamp":1742378400000,"open":216.388,"high":216.388,"low":216.388,"close":216.388,"volume":0.11999999731779099},{"timestamp":1742378640000,"open":216.588,"high":216.59,"low":216.39,"close":216.394,"volume":0.47999998927116394},{"timestamp":1742378880000,"open":216.588,"high":216.588,"low":216.391,"close":216.391,"volume":0.23999999463558197},{"timestamp":1742379360000,"open":216.399,"high":216.587,"low":216.399,"close":216.587,"volume":0.23999999463558197},{"timestamp":1742379480000,"open":216.391,"high":216.599,"low":216.391,"close":216.599,"volume":0.23999999463558197},{"timestamp":1742379660000,"open":216.795,"high":216.795,"low":216.794,"close":216.794,"volume":0.36000001430511475},{"timestamp":1742380140000,"open":216.795,"high":216.994,"low":216.788,"close":216.793,"volume":1.0806299448013306},{"timestamp":1742380320000,"open":216.787,"high":216.787,"low":216.787,"close":216.787,"volume":0.11999999731779099},{"timestamp":1742380380000,"open":216.592,"high":216.592,"low":216.592,"close":216.592,"volume":0.23999999463558197},{"timestamp":1742380440000,"open":216.799,"high":216.799,"low":216.799,"close":216.799,"volume":0.11999999731779099},{"timestamp":1742380860000,"open":216.792,"high":216.795,"low":216.792,"close":216.795,"volume":0.23999999463558197},{"timestamp":1742381340000,"open":216.795,"high":216.795,"low":216.79,"close":216.792,"volume":0.36000001430511475},{"timestamp":1742381580000,"open":216.987,"high":216.994,"low":216.795,"close":216.994,"volume":0.36000001430511475},{"timestamp":1742381640000,"open":216.791,"high":216.791,"low":216.789,"close":216.789,"volume":0.36000001430511475},{"timestamp":1742381700000,"open":216.794,"high":216.993,"low":216.794,"close":216.795,"volume":0.36000001430511475},{"timestamp":1742381880000,"open":216.799,"high":216.799,"low":216.794,"close":216.794,"volume":0.23999999463558197},{"timestamp":1742381940000,"open":216.992,"high":216.992,"low":216.992,"close":216.992,"volume":0.11999999731779099},{"timestamp":1742382240000,"open":217.189,"high":217.199,"low":216.99,"close":216.99,"volume":0.24063000082969666},{"timestamp":1742382300000,"open":216.999,"high":216.999,"low":216.987,"close":216.999,"volume":0.47999998927116394},{"timestamp":1742382540000,"open":216.991,"high":216.999,"low":216.991,"close":216.999,"volume":0.23999999463558197},{"timestamp":1742382600000,"open":216.988,"high":216.999,"low":216.988,"close":216.99,"volume":0.47999998927116394},{"timestamp":1742382660000,"open":216.992,"high":216.992,"low":216.991,"close":216.991,"volume":0.23999999463558197},{"timestamp":1742382720000,"open":216.99,"high":216.992,"low":216.99,"close":216.992,"volume":0.23999999463558197},{"timestamp":1742382780000,"open":216.991,"high":217.199,"low":216.987,"close":217.199,"volume":0.4806300103664398},{"timestamp":1742383080000,"open":217.394,"high":217.394,"low":217.394,"close":217.394,"volume":0.11999999731779099},{"timestamp":1742383200000,"open":217.192,"high":217.192,"low":217.192,"close":217.192,"volume":0.11999999731779099},{"timestamp":1742383260000,"open":217.395,"high":217.395,"low":217.192,"close":217.192,"volume":0.23999999463558197},{"timestamp":1742383620000,"open":217.199,"high":217.39,"low":217.199,"close":217.39,"volume":0.23999999463558197},{"timestamp":1742383980000,"open":217.187,"high":217.187,"low":217.187,"close":217.187,"volume":0.11999999731779099},{"timestamp":1742384700000,"open":216.79,"high":216.994,"low":216.79,"close":216.993,"volume":0.47999998927116394},{"timestamp":1742384760000,"open":216.788,"high":216.788,"low":216.788,"close":216.788,"volume":0.11999999731779099},{"timestamp":1742384820000,"open":216.79,"high":216.793,"low":216.59,"close":216.791,"volume":0.6000000238418579},{"timestamp":1742384880000,"open":216.59,"high":216.799,"low":216.588,"close":216.592,"volume":1.0800000429153442},{"timestamp":1742384940000,"open":216.799,"high":216.799,"low":216.588,"close":216.589,"volume":0.7200000286102295},{"timestamp":1742385000000,"open":216.593,"high":216.593,"low":216.593,"close":216.593,"volume":0.11999999731779099},{"timestamp":1742385360000,"open":216.191,"high":216.399,"low":216.187,"close":216.392,"volume":1.80062997341156},{"timestamp":1742385840000,"open":216.199,"high":216.399,"low":216.19,"close":216.392,"volume":1.2000000476837158},{"timestamp":1742385960000,"open":216.195,"high":216.195,"low":216.191,"close":216.191,"volume":0.23999999463558197},{"timestamp":1742386080000,"open":216.193,"high":216.591,"low":216.193,"close":216.591,"volume":0.36000001430511475},{"timestamp":1742386500000,"open":216.789,"high":216.791,"low":216.587,"close":216.595,"volume":0.9599999785423279},{"timestamp":1742386680000,"open":216.592,"high":216.592,"low":216.592,"close":216.592,"volume":0.23999999463558197},{"timestamp":1742386800000,"open":216.595,"high":216.595,"low":216.595,"close":216.595,"volume":0.11999999731779099},{"timestamp":1742386860000,"open":216.588,"high":216.588,"low":216.588,"close":216.588,"volume":0.11999999731779099},{"timestamp":1742387340000,"open":216.589,"high":216.589,"low":216.589,"close":216.589,"volume":0.11999999731779099},{"timestamp":1742387400000,"open":216.592,"high":216.792,"low":216.587,"close":216.587,"volume":0.4806300103664398},{"timestamp":1742387460000,"open":216.791,"high":216.791,"low":216.594,"close":216.79,"volume":0.36000001430511475},{"timestamp":1742388120000,"open":216.99,"high":216.99,"low":216.99,"close":216.99,"volume":0.11999999731779099},{"timestamp":1742388240000,"open":217.187,"high":217.187,"low":217.187,"close":217.187,"volume":0.11999999731779099},{"timestamp":1742388300000,"open":216.988,"high":217.195,"low":216.988,"close":217.195,"volume":0.23999999463558197},{"timestamp":1742388540000,"open":216.99,"high":216.994,"low":216.99,"close":216.994,"volume":0.23999999463558197},{"timestamp":1742388600000,"open":217.189,"high":217.189,"low":217.189,"close":217.189,"volume":0.11999999731779099},{"timestamp":1742389080000,"open":216.993,"high":216.993,"low":216.987,"close":216.987,"volume":0.36000001430511475},{"timestamp":1742389140000,"open":217.194,"high":217.194,"low":217.194,"close":217.194,"volume":0.11999999731779099},{"timestamp":1742389860000,"open":217.392,"high":217.392,"low":217.189,"close":217.189,"volume":0.23999999463558197},{"timestamp":1742390040000,"open":217.188,"high":217.188,"low":217.188,"close":217.188,"volume":0.11999999731779099},{"timestamp":1742390160000,"open":216.989,"high":216.989,"low":216.989,"close":216.989,"volume":0.11999999731779099},{"timestamp":1742390400000,"open":217.195,"high":217.195,"low":217.195,"close":217.195,"volume":0.11999999731779099},{"timestamp":1742390880000,"open":217.391,"high":217.391,"low":217.193,"close":217.193,"volume":0.23999999463558197},{"timestamp":1742391300000,"open":217.194,"high":217.199,"low":217.194,"close":217.199,"volume":0.23999999463558197},{"timestamp":1742391960000,"open":216.992,"high":216.992,"low":216.789,"close":216.789,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":216.794,"high":216.993,"low":216.794,"close":216.993,"volume":0.23999999463558197},{"timestamp":1742392980000,"open":216.792,"high":216.792,"low":216.792,"close":216.792,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":216.989,"high":216.989,"low":216.989,"close":216.989,"volume":0.11999999731779099},{"timestamp":1742394600000,"open":217.19,"high":217.19,"low":217.19,"close":217.19,"volume":0.11999999731779099},{"timestamp":1742394840000,"open":217.388,"high":217.388,"low":216.993,"close":217.194,"volume":0.7200000286102295},{"timestamp":1742395020000,"open":216.994,"high":216.994,"low":216.994,"close":216.994,"volume":0.11999999731779099},{"timestamp":1742395140000,"open":216.79,"high":216.79,"low":216.79,"close":216.79,"volume":0.11999999731779099},{"timestamp":1742395380000,"open":216.793,"high":216.793,"low":216.793,"close":216.793,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":216.792,"high":216.792,"low":216.79,"close":216.792,"volume":0.36000001430511475},{"timestamp":1742395500000,"open":216.788,"high":216.788,"low":216.788,"close":216.788,"volume":0.11999999731779099},{"timestamp":1742395680000,"open":216.995,"high":217.199,"low":216.989,"close":216.989,"volume":0.47999998927116394},{"timestamp":1742395920000,"open":216.991,"high":217.19,"low":216.991,"close":217.19,"volume":0.23999999463558197},{"timestamp":1742395980000,"open":216.995,"high":216.995,"low":216.79,"close":216.79,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":216.999,"high":216.999,"low":216.799,"close":216.995,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":216.791,"high":216.795,"low":216.791,"close":216.793,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":216.794,"high":216.99,"low":216.794,"close":216.794,"volume":0.36000001430511475},{"timestamp":1742396220000,"open":216.987,"high":216.987,"low":216.794,"close":216.794,"volume":0.23999999463558197},{"timestamp":1742396280000,"open":216.79,"high":216.799,"low":216.79,"close":216.799,"volume":0.23999999463558197},{"timestamp":1742396340000,"open":216.793,"high":216.793,"low":216.792,"close":216.792,"volume":0.47999998927116394},{"timestamp":1742396400000,"open":216.993,"high":216.993,"low":216.993,"close":216.993,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":216.791,"high":216.988,"low":216.791,"close":216.988,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":217.191,"high":217.191,"low":217.191,"close":217.191,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":217.193,"high":217.391,"low":217.193,"close":217.391,"volume":0.23999999463558197},{"timestamp":1742397120000,"open":217.191,"high":217.392,"low":217.19,"close":217.392,"volume":0.47999998927116394},{"timestamp":1742397600000,"open":217.191,"high":217.389,"low":217.191,"close":217.199,"volume":0.36000001430511475},{"timestamp":1742397720000,"open":217.394,"high":217.394,"low":217.192,"close":217.39,"volume":0.24063000082969666},{"timestamp":1742398320000,"open":217.19,"high":217.392,"low":217.19,"close":217.392,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":217.388,"high":217.593,"low":217.388,"close":217.593,"volume":0.23999999463558197},{"timestamp":1742399700000,"open":217.39,"high":217.593,"low":217.39,"close":217.593,"volume":0.23999999463558197},{"timestamp":1742399820000,"open":217.587,"high":217.789,"low":217.587,"close":217.789,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":217.593,"high":217.595,"low":217.593,"close":217.595,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":217.791,"high":217.793,"low":217.593,"close":217.593,"volume":0.24063000082969666},{"timestamp":1742400300000,"open":217.589,"high":217.589,"low":217.589,"close":217.589,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":217.588,"high":217.595,"low":217.588,"close":217.595,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":217.59,"high":217.794,"low":217.59,"close":217.794,"volume":0.47999998927116394},{"timestamp":1742400540000,"open":217.594,"high":217.794,"low":217.587,"close":217.794,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":217.59,"high":217.59,"low":217.59,"close":217.59,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":217.799,"high":217.799,"low":217.799,"close":217.799,"volume":0.11999999731779099}]