[{"timestamp":1742391000000,"open":213.946,"high":213.946,"low":213.946,"close":213.946,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":213.947,"high":213.947,"low":212.446,"close":213.057,"volume":0.1023000031709671},{"timestamp":1742391120000,"open":213.186,"high":214.166,"low":213.186,"close":214.166,"volume":0.1347000002861023},{"timestamp":1742391180000,"open":214.217,"high":214.967,"low":214.216,"close":214.967,"volume":0.16380000114440918},{"timestamp":1742391240000,"open":215.146,"high":215.317,"low":215.146,"close":215.257,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":215.256,"high":215.346,"low":215.256,"close":215.346,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":215.357,"high":215.456,"low":214.516,"close":214.667,"volume":0.28439998626708984},{"timestamp":1742391420000,"open":214.716,"high":214.757,"low":214.306,"close":214.396,"volume":0.16830000281333923},{"timestamp":1742391480000,"open":214.527,"high":214.527,"low":214.527,"close":214.527,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":214.537,"high":214.696,"low":214.536,"close":214.696,"volume":0.1428000032901764},{"timestamp":1742391600000,"open":214.617,"high":214.746,"low":214.526,"close":214.677,"volume":0.20880000293254852},{"timestamp":1742391660000,"open":214.676,"high":214.676,"low":214.527,"close":214.527,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":214.627,"high":214.666,"low":214.437,"close":214.437,"volume":0.10140000283718109},{"timestamp":1742391780000,"open":214.456,"high":214.457,"low":214.307,"close":214.307,"volume":0.10140000283718109},{"timestamp":1742391840000,"open":214.166,"high":214.166,"low":213.217,"close":213.217,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":213.436,"high":213.667,"low":213.216,"close":213.666,"volume":0.06780000030994415},{"timestamp":1742391960000,"open":213.667,"high":213.667,"low":212.956,"close":212.956,"volume":0.16740000247955322},{"timestamp":1742392020000,"open":212.957,"high":213.877,"low":212.956,"close":213.876,"volume":0.11969999969005585},{"timestamp":1742392080000,"open":213.876,"high":213.877,"low":213.836,"close":213.836,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":214.017,"high":214.017,"low":213.487,"close":213.686,"volume":0.17249999940395355},{"timestamp":1742392200000,"open":213.567,"high":213.766,"low":213.567,"close":213.766,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":213.766,"high":213.997,"low":213.766,"close":213.997,"volume":0.13199999928474426},{"timestamp":1742392320000,"open":214.007,"high":214.027,"low":213.836,"close":213.836,"volume":0.09239999949932098},{"timestamp":1742392380000,"open":213.957,"high":213.957,"low":213.957,"close":213.957,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":213.837,"high":214.197,"low":213.837,"close":214.126,"volume":0.09600000083446503},{"timestamp":1742392500000,"open":213.946,"high":214.246,"low":213.946,"close":214.167,"volume":0.13289999961853027},{"timestamp":1742392560000,"open":214.136,"high":214.307,"low":214.056,"close":214.166,"volume":0.10740000009536743},{"timestamp":1742392620000,"open":214.166,"high":214.167,"low":213.846,"close":214.026,"volume":0.16410000622272491},{"timestamp":1742392680000,"open":214.037,"high":214.066,"low":214.037,"close":214.066,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":214.056,"high":214.076,"low":213.847,"close":213.877,"volume":0.08100000023841858},{"timestamp":1742392800000,"open":213.876,"high":213.876,"low":212.916,"close":212.916,"volume":0.17640000581741333},{"timestamp":1742392860000,"open":213.126,"high":213.327,"low":212.726,"close":212.756,"volume":0.12150000035762787},{"timestamp":1742392920000,"open":213.217,"high":213.237,"low":213.217,"close":213.217,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":213.087,"high":213.247,"low":213.087,"close":213.247,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":213.246,"high":213.246,"low":212.837,"close":212.837,"volume":0.08399999886751175},{"timestamp":1742393100000,"open":212.917,"high":213.097,"low":212.836,"close":213.097,"volume":0.08100000023841858},{"timestamp":1742393160000,"open":212.967,"high":212.967,"low":212.846,"close":212.847,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":212.846,"high":212.847,"low":212.467,"close":212.606,"volume":0.12870000302791595},{"timestamp":1742393280000,"open":212.607,"high":212.856,"low":212.416,"close":212.417,"volume":0.12060000002384186},{"timestamp":1742393340000,"open":212.707,"high":212.967,"low":212.706,"close":212.967,"volume":0.1347000002861023},{"timestamp":1742393400000,"open":212.967,"high":213.166,"low":212.967,"close":213.136,"volume":0.05550000071525574},{"timestamp":1742393460000,"open":213.137,"high":213.177,"low":213.136,"close":213.177,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":213.176,"high":213.176,"low":212.776,"close":212.776,"volume":0.09239999949932098},{"timestamp":1742393580000,"open":212.777,"high":212.987,"low":212.776,"close":212.776,"volume":0.09239999949932098},{"timestamp":1742393640000,"open":212.936,"high":213.086,"low":212.936,"close":212.976,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":212.746,"high":213.097,"low":212.746,"close":212.887,"volume":0.14190000295639038},{"timestamp":1742393760000,"open":212.846,"high":212.896,"low":212.816,"close":212.896,"volume":0.05460000038146973},{"timestamp":1742393820000,"open":212.917,"high":212.956,"low":212.917,"close":212.956,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":212.976,"high":212.997,"low":212.976,"close":212.997,"volume":0.014999999664723873},{"timestamp":1742393940000,"open":213.007,"high":213.086,"low":213.007,"close":213.086,"volume":0.10559999942779541},{"timestamp":1742394000000,"open":213.206,"high":213.267,"low":213.206,"close":213.267,"volume":0.10559999942779541},{"timestamp":1742394060000,"open":212.877,"high":213.057,"low":212.877,"close":213.057,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":213.066,"high":213.256,"low":213.066,"close":213.216,"volume":0.08100000023841858},{"timestamp":1742394180000,"open":213.216,"high":213.216,"low":213.216,"close":213.216,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":213.317,"high":213.377,"low":213.127,"close":213.127,"volume":0.17339999973773956},{"timestamp":1742394300000,"open":213.127,"high":213.127,"low":213.127,"close":213.127,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":213.127,"high":213.127,"low":213.126,"close":213.126,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":213.127,"high":213.217,"low":213.127,"close":213.216,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":213.217,"high":213.217,"low":213.106,"close":213.107,"volume":0.07500000298023224},{"timestamp":1742394540000,"open":213.107,"high":213.196,"low":213.106,"close":213.107,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":212.897,"high":212.897,"low":212.886,"close":212.886,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":212.897,"high":212.897,"low":212.696,"close":212.697,"volume":0.11129999905824661},{"timestamp":1742394720000,"open":212.466,"high":212.767,"low":212.466,"close":212.637,"volume":0.16830000281333923},{"timestamp":1742394780000,"open":212.636,"high":212.636,"low":212.397,"close":212.397,"volume":0.07169999927282333},{"timestamp":1742394840000,"open":212.396,"high":212.837,"low":212.396,"close":212.706,"volume":0.1469999998807907},{"timestamp":1742394900000,"open":212.676,"high":212.756,"low":212.676,"close":212.756,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":212.757,"high":212.757,"low":212.657,"close":212.666,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":212.747,"high":212.747,"low":212.536,"close":212.567,"volume":0.093299999833107},{"timestamp":1742395080000,"open":212.747,"high":212.816,"low":212.567,"close":212.677,"volume":0.11969999969005585},{"timestamp":1742395140000,"open":212.547,"high":212.627,"low":212.546,"close":212.577,"volume":0.06689999997615814},{"timestamp":1742395200000,"open":212.576,"high":212.577,"low":212.456,"close":212.456,"volume":0.15839999914169312},{"timestamp":1742395260000,"open":212.406,"high":212.546,"low":212.357,"close":212.406,"volume":0.0989999994635582},{"timestamp":1742395320000,"open":212.417,"high":212.427,"low":212.236,"close":212.247,"volume":0.12960000336170197},{"timestamp":1742395380000,"open":212.327,"high":212.386,"low":212.166,"close":212.227,"volume":0.12150000035762787},{"timestamp":1742395440000,"open":212.226,"high":212.387,"low":212.206,"close":212.227,"volume":0.10740000009536743},{"timestamp":1742395500000,"open":212.276,"high":212.317,"low":212.196,"close":212.207,"volume":0.12359999865293503},{"timestamp":1742395560000,"open":212.206,"high":212.207,"low":212.136,"close":212.207,"volume":0.094200000166893},{"timestamp":1742395620000,"open":212.216,"high":212.387,"low":212.216,"close":212.246,"volume":0.11969999969005585},{"timestamp":1742395680000,"open":212.247,"high":212.247,"low":212.247,"close":212.247,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":212.136,"high":212.206,"low":212.136,"close":212.157,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":212.166,"high":212.176,"low":212.166,"close":212.176,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":212.186,"high":212.197,"low":212.186,"close":212.197,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":212.206,"high":212.206,"low":212.057,"close":212.156,"volume":0.1451999992132187},{"timestamp":1742395980000,"open":212.097,"high":212.136,"low":212.097,"close":212.136,"volume":0.0414000004529953},{"timestamp":1742396040000,"open":212.147,"high":212.177,"low":212.137,"close":212.177,"volume":0.094200000166893},{"timestamp":1742396100000,"open":212.186,"high":212.196,"low":212.186,"close":212.196,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":212.006,"high":212.076,"low":212.006,"close":212.076,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":212.137,"high":212.137,"low":212.027,"close":212.036,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":212.087,"high":212.107,"low":211.996,"close":211.997,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":211.997,"high":212.077,"low":211.866,"close":211.987,"volume":0.1551000028848648},{"timestamp":1742396400000,"open":212.026,"high":212.026,"low":211.986,"close":212.006,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":212.006,"high":212.056,"low":211.957,"close":211.987,"volume":0.09000000357627869},{"timestamp":1742396520000,"open":211.987,"high":212.166,"low":211.987,"close":212.116,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":212.047,"high":212.047,"low":212.047,"close":212.047,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":212.076,"high":212.076,"low":212.026,"close":212.026,"volume":0.11550000309944153},{"timestamp":1742396760000,"open":212.017,"high":212.017,"low":212.017,"close":212.017,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":212.016,"high":212.016,"low":211.886,"close":211.886,"volume":0.17159999907016754},{"timestamp":1742396880000,"open":211.946,"high":211.947,"low":211.886,"close":211.886,"volume":0.1451999992132187},{"timestamp":1742396940000,"open":211.887,"high":211.927,"low":211.726,"close":211.757,"volume":0.1451999992132187},{"timestamp":1742397000000,"open":211.767,"high":211.767,"low":211.767,"close":211.767,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":211.777,"high":211.787,"low":211.727,"close":211.727,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":211.716,"high":211.716,"low":211.716,"close":211.716,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":211.716,"high":211.716,"low":211.716,"close":211.716,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":211.857,"high":212.006,"low":211.817,"close":212.006,"volume":0.15600000321865082},{"timestamp":1742397300000,"open":212.017,"high":212.017,"low":212.017,"close":212.017,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":212.017,"high":212.017,"low":212.017,"close":212.017,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":212.016,"high":212.016,"low":211.827,"close":211.867,"volume":0.18629999458789825},{"timestamp":1742397540000,"open":211.867,"high":212.087,"low":211.867,"close":211.997,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":211.997,"high":211.997,"low":211.996,"close":211.996,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":211.996,"high":211.996,"low":211.996,"close":211.996,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":211.996,"high":211.996,"low":211.756,"close":211.766,"volume":0.1428000032901764},{"timestamp":1742397780000,"open":211.767,"high":211.767,"low":211.767,"close":211.767,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":211.767,"high":211.767,"low":211.767,"close":211.767,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":211.766,"high":211.767,"low":211.766,"close":211.767,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":211.766,"high":211.776,"low":211.766,"close":211.776,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":211.736,"high":211.737,"low":211.637,"close":211.657,"volume":0.11969999969005585},{"timestamp":1742398080000,"open":211.647,"high":211.647,"low":211.606,"close":211.617,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":211.657,"high":211.777,"low":211.656,"close":211.656,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":211.786,"high":211.787,"low":211.717,"close":211.736,"volume":0.0414000004529953},{"timestamp":1742398260000,"open":211.736,"high":211.747,"low":211.716,"close":211.717,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":211.717,"high":211.717,"low":211.686,"close":211.687,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":211.696,"high":211.937,"low":211.696,"close":211.936,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":211.937,"high":211.937,"low":211.676,"close":211.677,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":211.826,"high":211.837,"low":211.826,"close":211.837,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":211.926,"high":212.007,"low":211.926,"close":212.007,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":212.006,"high":212.066,"low":211.997,"close":212.007,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":212.086,"high":212.086,"low":212.017,"close":212.036,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":212.037,"high":212.086,"low":212.037,"close":212.086,"volume":0.08009999990463257},{"timestamp":1742398860000,"open":212.086,"high":212.117,"low":212.046,"close":212.067,"volume":0.09239999949932098},{"timestamp":1742398920000,"open":212.076,"high":212.217,"low":212.007,"close":212.216,"volume":0.10559999942779541},{"timestamp":1742398980000,"open":212.217,"high":212.217,"low":212.007,"close":212.027,"volume":0.08820000290870667},{"timestamp":1742399040000,"open":212.027,"high":212.027,"low":211.637,"close":211.767,"volume":0.20280000567436218},{"timestamp":1742399100000,"open":211.766,"high":211.967,"low":211.766,"close":211.876,"volume":0.11550000309944153},{"timestamp":1742399160000,"open":211.836,"high":211.836,"low":211.836,"close":211.836,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":211.837,"high":212.097,"low":211.837,"close":212.046,"volume":0.1428000032901764},{"timestamp":1742399280000,"open":212.057,"high":212.097,"low":211.997,"close":212.006,"volume":0.11640000343322754},{"timestamp":1742399340000,"open":212.016,"high":212.027,"low":212.016,"close":212.027,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":212.036,"high":212.066,"low":212.036,"close":212.066,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":212.066,"high":212.116,"low":212.036,"close":212.036,"volume":0.13199999928474426},{"timestamp":1742399520000,"open":212.107,"high":212.166,"low":212.107,"close":212.166,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":212.257,"high":212.307,"low":212.166,"close":212.256,"volume":0.0828000009059906},{"timestamp":1742399640000,"open":212.256,"high":212.267,"low":212.256,"close":212.267,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":212.266,"high":212.266,"low":212.137,"close":212.187,"volume":0.06750000268220901},{"timestamp":1742399760000,"open":212.177,"high":212.177,"low":212.086,"close":212.116,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":212.116,"high":212.116,"low":212.116,"close":212.116,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":212.117,"high":212.177,"low":212.116,"close":212.117,"volume":0.09239999949932098},{"timestamp":1742399940000,"open":212.177,"high":212.247,"low":212.177,"close":212.186,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":212.236,"high":212.377,"low":212.236,"close":212.376,"volume":0.10740000009536743},{"timestamp":1742400060000,"open":212.336,"high":212.337,"low":212.336,"close":212.337,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":212.346,"high":212.497,"low":212.346,"close":212.497,"volume":0.10559999942779541},{"timestamp":1742400180000,"open":212.496,"high":212.526,"low":212.496,"close":212.526,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":212.526,"high":212.727,"low":212.526,"close":212.637,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":212.666,"high":212.687,"low":212.666,"close":212.687,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":212.687,"high":212.687,"low":212.686,"close":212.686,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":212.686,"high":212.957,"low":212.686,"close":212.786,"volume":0.1460999995470047},{"timestamp":1742400540000,"open":212.847,"high":212.847,"low":212.846,"close":212.846,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":212.846,"high":213.016,"low":212.846,"close":213.016,"volume":0.05640000104904175},{"timestamp":1742400660000,"open":213.016,"high":213.017,"low":212.896,"close":212.896,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":212.987,"high":212.987,"low":212.897,"close":212.967,"volume":0.06689999997615814},{"timestamp":1742400780000,"open":212.967,"high":212.967,"low":212.967,"close":212.967,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":212.966,"high":212.966,"low":212.966,"close":212.966,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":212.967,"high":212.967,"low":212.967,"close":212.967,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":212.967,"high":213.057,"low":212.967,"close":213.006,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":213.006,"high":213.077,"low":213.006,"close":213.077,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":213.147,"high":213.167,"low":213.147,"close":213.167,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":213.267,"high":213.267,"low":213.077,"close":213.087,"volume":0.10649999976158142},{"timestamp":1742401200000,"open":213.086,"high":213.086,"low":213.036,"close":213.057,"volume":0.061799999326467514},{"timestamp":1742401260000,"open":213.067,"high":213.157,"low":213.067,"close":213.086,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":213.087,"high":213.087,"low":213.087,"close":213.087,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":213.087,"high":213.087,"low":213.037,"close":213.087,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":213.087,"high":213.087,"low":213.037,"close":213.046,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":213.147,"high":213.147,"low":213.056,"close":213.067,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":213.067,"high":213.067,"low":212.936,"close":212.957,"volume":0.10140000283718109},{"timestamp":1742401620000,"open":212.957,"high":212.957,"low":212.927,"close":212.927,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":212.876,"high":212.887,"low":212.876,"close":212.887,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":212.947,"high":212.947,"low":212.946,"close":212.946,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":212.957,"high":212.966,"low":212.896,"close":212.926,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":212.937,"high":213.017,"low":212.897,"close":212.926,"volume":0.1428000032901764},{"timestamp":1742401920000,"open":212.946,"high":213.046,"low":212.887,"close":212.887,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":212.887,"high":212.967,"low":212.887,"close":212.966,"volume":0.13289999961853027},{"timestamp":1742402040000,"open":212.957,"high":212.957,"low":212.936,"close":212.937,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":212.987,"high":213.077,"low":212.947,"close":213.077,"volume":0.13289999961853027},{"timestamp":1742402160000,"open":212.946,"high":213.016,"low":212.946,"close":213.016,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":212.947,"high":213.086,"low":212.946,"close":213.086,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":213.086,"high":213.127,"low":212.897,"close":212.986,"volume":0.17159999907016754},{"timestamp":1742402520000,"open":212.996,"high":212.996,"low":212.996,"close":212.996,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":212.986,"high":212.986,"low":212.986,"close":212.986,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":213.007,"high":213.007,"low":213.007,"close":213.007,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":213.006,"high":213.006,"low":213.006,"close":213.006,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":213.017,"high":213.017,"low":212.766,"close":212.766,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":212.766,"high":212.766,"low":212.766,"close":212.766,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":212.817,"high":212.817,"low":212.767,"close":212.767,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":212.887,"high":212.887,"low":212.846,"close":212.846,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":212.827,"high":212.906,"low":212.827,"close":212.906,"volume":0.08190000057220459},{"timestamp":1742403180000,"open":212.906,"high":212.906,"low":212.887,"close":212.887,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":212.707,"high":212.837,"low":212.707,"close":212.836,"volume":0.053700000047683716},{"timestamp":1742403420000,"open":212.787,"high":212.787,"low":212.687,"close":212.687,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":212.797,"high":212.797,"low":212.796,"close":212.797,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":212.797,"high":212.797,"low":212.797,"close":212.797,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":212.837,"high":212.896,"low":212.796,"close":212.896,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":212.867,"high":212.867,"low":212.686,"close":212.746,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":212.747,"high":212.797,"low":212.686,"close":212.797,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":212.746,"high":212.747,"low":212.677,"close":212.677,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":212.676,"high":212.676,"low":212.676,"close":212.676,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":212.746,"high":212.746,"low":212.676,"close":212.676,"volume":0.093299999833107},{"timestamp":1742403960000,"open":212.676,"high":212.676,"low":212.676,"close":212.676,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":212.677,"high":212.717,"low":212.677,"close":212.717,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":212.706,"high":212.707,"low":212.706,"close":212.707,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":212.716,"high":212.797,"low":212.716,"close":212.716,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":212.747,"high":213.037,"low":212.686,"close":212.966,"volume":0.2280000001192093},{"timestamp":1742404320000,"open":212.887,"high":212.947,"low":212.887,"close":212.947,"volume":0.027300000190734863},{"timestamp":1742404380000,"open":212.897,"high":212.897,"low":212.897,"close":212.897,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":212.947,"high":213.016,"low":212.947,"close":213.016,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":212.987,"high":213.067,"low":212.987,"close":212.987,"volume":0.053700000047683716},{"timestamp":1742404560000,"open":212.986,"high":212.986,"low":212.927,"close":212.946,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":212.957,"high":213.027,"low":212.956,"close":213.027,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":212.917,"high":213.037,"low":212.917,"close":213.037,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":213.046,"high":213.046,"low":213.036,"close":213.036,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":213.037,"high":213.037,"low":213.027,"close":213.027,"volume":0.022199999541044235},{"timestamp":1742404920000,"open":213.027,"high":213.056,"low":213.027,"close":213.056,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":213.056,"high":213.056,"low":213.056,"close":213.056,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":213.057,"high":213.057,"low":212.996,"close":212.996,"volume":0.022199999541044235},{"timestamp":1742405220000,"open":212.856,"high":212.856,"low":212.856,"close":212.856,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":212.896,"high":212.897,"low":212.896,"close":212.897,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":212.857,"high":212.897,"low":212.717,"close":212.736,"volume":0.16740000247955322},{"timestamp":1742405400000,"open":212.716,"high":212.787,"low":212.716,"close":212.787,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":212.726,"high":212.826,"low":212.726,"close":212.826,"volume":0.3327000141143799},{"timestamp":1742405520000,"open":212.796,"high":213.016,"low":212.796,"close":213.016,"volume":0.26159998774528503},{"timestamp":1742405580000,"open":213.057,"high":213.187,"low":213.036,"close":213.187,"volume":0.2808000147342682},{"timestamp":1742405640000,"open":213.186,"high":213.226,"low":213.186,"close":213.226,"volume":0.11879999935626984},{"timestamp":1742405700000,"open":213.287,"high":213.317,"low":213.287,"close":213.306,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":213.327,"high":213.437,"low":213.166,"close":213.166,"volume":0.1988999992609024},{"timestamp":1742405820000,"open":213.186,"high":213.186,"low":213.176,"close":213.176,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":213.166,"high":213.176,"low":213.166,"close":213.176,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":213.177,"high":213.377,"low":213.177,"close":213.377,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":213.376,"high":213.377,"low":213.376,"close":213.377,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":213.386,"high":213.396,"low":213.386,"close":213.396,"volume":0.014100000262260437},{"timestamp":1742406180000,"open":213.406,"high":213.546,"low":213.406,"close":213.507,"volume":0.06449999660253525},{"timestamp":1742406300000,"open":213.506,"high":213.506,"low":213.387,"close":213.396,"volume":0.11460000276565552},{"timestamp":1742406360000,"open":213.397,"high":213.397,"low":213.266,"close":213.267,"volume":0.15000000596046448},{"timestamp":1742406420000,"open":213.327,"high":213.327,"low":212.936,"close":212.936,"volume":0.28200000524520874},{"timestamp":1742406480000,"open":213.016,"high":213.017,"low":212.936,"close":212.936,"volume":0.21119999885559082},{"timestamp":1742406540000,"open":212.937,"high":212.987,"low":212.937,"close":212.987,"volume":0.1770000010728836},{"timestamp":1742406600000,"open":212.986,"high":212.987,"low":212.986,"close":212.986,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":213.027,"high":213.027,"low":212.986,"close":212.986,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":212.967,"high":212.967,"low":212.716,"close":212.827,"volume":0.1460999995470047},{"timestamp":1742406780000,"open":212.716,"high":213.007,"low":212.716,"close":212.956,"volume":0.20160000026226044},{"timestamp":1742406840000,"open":212.836,"high":212.956,"low":212.836,"close":212.956,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":212.956,"high":212.956,"low":212.956,"close":212.956,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":212.976,"high":213.037,"low":212.976,"close":213.036,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":213.136,"high":213.136,"low":213.086,"close":213.106,"volume":0.10740000009536743},{"timestamp":1742407140000,"open":213.036,"high":213.036,"low":212.777,"close":212.777,"volume":0.1979999989271164},{"timestamp":1742407200000,"open":212.776,"high":212.836,"low":211.917,"close":212.706,"volume":0.17520000040531158},{"timestamp":1742407260000,"open":212.876,"high":212.877,"low":212.686,"close":212.827,"volume":0.07859999686479568},{"timestamp":1742407320000,"open":213.027,"high":213.027,"low":213.026,"close":213.026,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":213.027,"high":213.367,"low":213.027,"close":213.246,"volume":0.06960000097751617},{"timestamp":1742407440000,"open":213.126,"high":213.247,"low":213.126,"close":213.247,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":213.216,"high":213.216,"low":213.027,"close":213.027,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":213.117,"high":213.117,"low":213.007,"close":213.056,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":213.017,"high":213.126,"low":213.017,"close":213.126,"volume":0.11879999935626984},{"timestamp":1742407680000,"open":213.136,"high":213.257,"low":213.136,"close":213.146,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":213.206,"high":213.327,"low":213.206,"close":213.327,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":213.347,"high":213.547,"low":213.347,"close":213.546,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":213.746,"high":213.796,"low":213.736,"close":213.757,"volume":0.07769999653100967},{"timestamp":1742407920000,"open":213.716,"high":213.717,"low":213.416,"close":213.566,"volume":0.18060000240802765},{"timestamp":1742407980000,"open":213.567,"high":213.567,"low":213.566,"close":213.567,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":213.647,"high":213.647,"low":213.416,"close":213.427,"volume":0.07919999957084656},{"timestamp":1742408100000,"open":213.366,"high":213.436,"low":213.366,"close":213.436,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":213.456,"high":213.617,"low":213.456,"close":213.587,"volume":0.093299999833107},{"timestamp":1742408220000,"open":213.587,"high":213.587,"low":213.437,"close":213.437,"volume":0.09719999879598618},{"timestamp":1742408280000,"open":213.467,"high":213.517,"low":213.437,"close":213.517,"volume":0.093299999833107},{"timestamp":1742408340000,"open":213.526,"high":213.687,"low":213.466,"close":213.467,"volume":0.18960000574588776},{"timestamp":1742408400000,"open":213.477,"high":213.507,"low":213.466,"close":213.507,"volume":0.06870000064373016},{"timestamp":1742408460000,"open":213.516,"high":213.536,"low":213.516,"close":213.536,"volume":0.014999999664723873},{"timestamp":1742408520000,"open":213.527,"high":213.527,"low":213.467,"close":213.476,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":213.497,"high":213.506,"low":213.466,"close":213.467,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":213.466,"high":213.646,"low":213.466,"close":213.646,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":213.647,"high":213.717,"low":213.596,"close":213.647,"volume":0.18569999933242798},{"timestamp":1742408760000,"open":213.597,"high":213.597,"low":213.487,"close":213.487,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":213.557,"high":213.566,"low":213.487,"close":213.487,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":213.457,"high":213.527,"low":213.457,"close":213.467,"volume":0.06270000338554382},{"timestamp":1742408940000,"open":213.487,"high":213.566,"low":213.487,"close":213.566,"volume":0.027300000190734863},{"timestamp":1742409000000,"open":213.636,"high":213.677,"low":213.516,"close":213.516,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":213.546,"high":213.637,"low":213.516,"close":213.637,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":213.586,"high":213.727,"low":213.586,"close":213.707,"volume":0.1347000002861023},{"timestamp":1742409180000,"open":213.786,"high":213.786,"low":213.446,"close":213.446,"volume":0.20430000126361847},{"timestamp":1742409240000,"open":213.446,"high":213.547,"low":213.336,"close":213.337,"volume":0.13950000703334808},{"timestamp":1742409300000,"open":213.546,"high":213.657,"low":213.546,"close":213.627,"volume":0.13379999995231628},{"timestamp":1742409360000,"open":213.627,"high":213.627,"low":213.627,"close":213.627,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":213.636,"high":213.697,"low":213.636,"close":213.637,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":213.636,"high":213.667,"low":213.476,"close":213.477,"volume":0.1542000025510788},{"timestamp":1742409540000,"open":213.477,"high":213.607,"low":213.477,"close":213.527,"volume":0.10920000076293945},{"timestamp":1742409600000,"open":213.627,"high":213.647,"low":213.527,"close":213.587,"volume":0.131400004029274},{"timestamp":1742409660000,"open":213.587,"high":213.727,"low":213.587,"close":213.727,"volume":0.09600000083446503},{"timestamp":1742409720000,"open":213.796,"high":213.887,"low":213.787,"close":213.787,"volume":0.17520000040531158},{"timestamp":1742409780000,"open":213.867,"high":214.007,"low":213.867,"close":214.007,"volume":0.06960000097751617},{"timestamp":1742409840000,"open":214.017,"high":214.447,"low":214.017,"close":214.267,"volume":0.16140000522136688},{"timestamp":1742409900000,"open":214.357,"high":214.377,"low":214.226,"close":214.237,"volume":0.08190000057220459},{"timestamp":1742409960000,"open":214.227,"high":214.447,"low":214.227,"close":214.356,"volume":0.08190000057220459},{"timestamp":1742410020000,"open":214.426,"high":214.426,"low":214.426,"close":214.426,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":214.546,"high":214.587,"low":214.176,"close":214.176,"volume":0.18479999899864197},{"timestamp":1742410140000,"open":214.177,"high":214.336,"low":214.177,"close":214.257,"volume":0.1460999995470047},{"timestamp":1742410200000,"open":214.257,"high":214.257,"low":214.056,"close":214.057,"volume":0.07500000298023224},{"timestamp":1742410320000,"open":214.096,"high":214.276,"low":214.096,"close":214.196,"volume":0.08190000057220459},{"timestamp":1742410380000,"open":214.206,"high":214.387,"low":214.146,"close":214.346,"volume":0.10679999738931656},{"timestamp":1742410440000,"open":214.346,"high":214.347,"low":214.067,"close":214.137,"volume":0.07259999960660934},{"timestamp":1742410500000,"open":214.227,"high":214.227,"low":214.136,"close":214.147,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":214.146,"high":214.327,"low":214.136,"close":214.227,"volume":0.17339999973773956},{"timestamp":1742410620000,"open":214.176,"high":214.227,"low":214.136,"close":214.136,"volume":0.061799999326467514},{"timestamp":1742410680000,"open":214.137,"high":214.137,"low":214.137,"close":214.137,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":214.156,"high":214.197,"low":214.156,"close":214.196,"volume":0.06960000097751617},{"timestamp":1742410860000,"open":214.247,"high":214.247,"low":214.106,"close":214.106,"volume":0.06360000371932983},{"timestamp":1742410920000,"open":214.107,"high":214.317,"low":214.107,"close":214.297,"volume":0.12240000069141388},{"timestamp":1742410980000,"open":214.286,"high":214.387,"low":214.286,"close":214.337,"volume":0.0828000009059906},{"timestamp":1742411040000,"open":214.337,"high":214.487,"low":214.337,"close":214.487,"volume":0.05730000138282776},{"timestamp":1742411100000,"open":214.487,"high":214.687,"low":214.486,"close":214.507,"volume":0.15000000596046448},{"timestamp":1742411160000,"open":214.566,"high":214.566,"low":214.476,"close":214.476,"volume":0.08399999886751175},{"timestamp":1742411220000,"open":214.477,"high":214.637,"low":214.476,"close":214.637,"volume":0.13740000128746033},{"timestamp":1742411280000,"open":214.637,"high":214.637,"low":214.486,"close":214.547,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":214.487,"high":214.716,"low":214.486,"close":214.676,"volume":0.04410000145435333},{"timestamp":1742411400000,"open":214.686,"high":214.917,"low":214.686,"close":214.867,"volume":0.11190000176429749},{"timestamp":1742411460000,"open":214.877,"high":214.877,"low":214.877,"close":214.877,"volume":0.013199999928474426},{"timestamp":1742411520000,"open":214.877,"high":214.986,"low":214.877,"close":214.986,"volume":0.029100000858306885},{"timestamp":1742411580000,"open":214.906,"high":214.906,"low":214.906,"close":214.906,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":214.907,"high":214.907,"low":214.806,"close":214.806,"volume":0.08820000290870667},{"timestamp":1742411760000,"open":214.807,"high":214.837,"low":214.807,"close":214.837,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":214.847,"high":214.876,"low":214.846,"close":214.876,"volume":0.0414000004529953},{"timestamp":1742411880000,"open":214.946,"high":215.047,"low":214.926,"close":215.006,"volume":0.16200000047683716},{"timestamp":1742411940000,"open":215.006,"high":215.007,"low":214.826,"close":214.826,"volume":0.1509000062942505},{"timestamp":1742412000000,"open":214.926,"high":215.027,"low":214.806,"close":214.806,"volume":0.131400004029274},{"timestamp":1742412060000,"open":214.846,"high":214.846,"low":214.786,"close":214.826,"volume":0.09510000050067902},{"timestamp":1742412120000,"open":214.787,"high":214.907,"low":214.787,"close":214.906,"volume":0.06870000064373016},{"timestamp":1742412180000,"open":214.796,"high":214.796,"low":214.757,"close":214.757,"volume":0.09239999949932098},{"timestamp":1742412240000,"open":214.766,"high":214.796,"low":214.766,"close":214.796,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":214.756,"high":214.757,"low":214.546,"close":214.547,"volume":0.19380000233650208},{"timestamp":1742412360000,"open":214.547,"high":214.687,"low":214.537,"close":214.656,"volume":0.12060000002384186},{"timestamp":1742412420000,"open":214.657,"high":214.667,"low":214.537,"close":214.647,"volume":0.11400000005960464},{"timestamp":1742412480000,"open":214.546,"high":214.587,"low":214.546,"close":214.567,"volume":0.16830000281333923},{"timestamp":1742412540000,"open":214.536,"high":214.776,"low":214.536,"close":214.776,"volume":0.1761000007390976},{"timestamp":1742412600000,"open":214.856,"high":215.067,"low":214.856,"close":215.027,"volume":0.05909999832510948},{"timestamp":1742412660000,"open":215.026,"high":215.026,"low":214.616,"close":214.777,"volume":0.23100000619888306},{"timestamp":1742412720000,"open":214.776,"high":214.776,"low":214.776,"close":214.776,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":214.847,"high":214.886,"low":214.807,"close":214.886,"volume":0.05550000071525574},{"timestamp":1742412840000,"open":214.886,"high":215.197,"low":214.886,"close":215.167,"volume":0.1665000021457672},{"timestamp":1742412900000,"open":215.167,"high":215.177,"low":214.537,"close":214.697,"volume":0.22349999845027924},{"timestamp":1742412960000,"open":214.886,"high":214.897,"low":214.636,"close":214.807,"volume":0.2822999954223633},{"timestamp":1742413020000,"open":214.697,"high":215.097,"low":214.697,"close":215.026,"volume":0.3707999885082245},{"timestamp":1742413080000,"open":214.967,"high":215.106,"low":214.916,"close":214.916,"volume":0.4307999908924103},{"timestamp":1742413140000,"open":214.917,"high":214.917,"low":214.397,"close":214.457,"volume":0.260699987411499},{"timestamp":1742413200000,"open":214.457,"high":214.457,"low":214.296,"close":214.377,"volume":0.26249998807907104},{"timestamp":1742413260000,"open":214.376,"high":214.606,"low":214.296,"close":214.296,"volume":0.21299999952316284},{"timestamp":1742413320000,"open":214.447,"high":214.567,"low":214.016,"close":214.486,"volume":0.31619998812675476},{"timestamp":1742413380000,"open":214.517,"high":214.727,"low":214.516,"close":214.646,"volume":0.17430000007152557},{"timestamp":1742413440000,"open":214.646,"high":214.777,"low":214.516,"close":214.646,"volume":0.20550000667572021},{"timestamp":1742413500000,"open":214.827,"high":214.937,"low":214.647,"close":214.786,"volume":0.2289000004529953},{"timestamp":1742413560000,"open":214.807,"high":214.876,"low":214.787,"close":214.876,"volume":0.0828000009059906},{"timestamp":1742413620000,"open":214.877,"high":214.877,"low":214.406,"close":214.406,"volume":0.27959999442100525},{"timestamp":1742413680000,"open":214.396,"high":214.806,"low":214.396,"close":214.767,"volume":0.16590000689029694},{"timestamp":1742413740000,"open":214.787,"high":214.807,"low":214.357,"close":214.357,"volume":0.15839999914169312},{"timestamp":1742413800000,"open":214.356,"high":214.396,"low":213.986,"close":214.077,"volume":0.2345999926328659},{"timestamp":1742413860000,"open":214.077,"high":214.077,"low":213.746,"close":213.877,"volume":0.27810001373291016},{"timestamp":1742413920000,"open":213.916,"high":214.037,"low":213.866,"close":213.867,"volume":0.17010000348091125},{"timestamp":1742413980000,"open":213.817,"high":214.006,"low":213.676,"close":213.676,"volume":0.21060000360012054},{"timestamp":1742414040000,"open":213.686,"high":214.087,"low":213.676,"close":214.057,"volume":0.18389999866485596},{"timestamp":1742414100000,"open":214.116,"high":214.257,"low":213.866,"close":213.906,"volume":0.4302000105381012},{"timestamp":1742414160000,"open":213.907,"high":213.986,"low":213.817,"close":213.946,"volume":0.33480000495910645},{"timestamp":1742414220000,"open":214.006,"high":214.037,"low":213.796,"close":213.837,"volume":0.2547000050544739},{"timestamp":1742414280000,"open":213.816,"high":213.966,"low":213.746,"close":213.746,"volume":0.5967000126838684},{"timestamp":1742414340000,"open":213.787,"high":213.836,"low":213.226,"close":213.407,"volume":0.7172999978065491}]