[{"timestamp":1742391000000,"open":217.714,"high":217.734,"low":217.714,"close":217.734,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":217.734,"high":217.734,"low":217.734,"close":217.734,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":216.874,"high":216.874,"low":216.874,"close":216.874,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":217.164,"high":217.164,"low":217.164,"close":217.164,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":217.484,"high":217.484,"low":217.484,"close":217.484,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":217.674,"high":217.674,"low":217.484,"close":217.484,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":217.494,"high":217.494,"low":217.494,"close":217.494,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":218.254,"high":218.254,"low":217.494,"close":217.494,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":217.494,"high":217.894,"low":217.494,"close":217.894,"volume":0.11969999969005585},{"timestamp":1742391660000,"open":217.894,"high":217.894,"low":217.894,"close":217.894,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":218.114,"high":218.114,"low":218.114,"close":218.114,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":218.174,"high":218.174,"low":218.174,"close":218.174,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":218.484,"high":218.484,"low":217.894,"close":217.894,"volume":0.10559999942779541},{"timestamp":1742392080000,"open":218.204,"high":218.204,"low":218.204,"close":218.204,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":218.214,"high":218.214,"low":218.214,"close":218.214,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":218.224,"high":219.124,"low":218.224,"close":219.124,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":219.124,"high":219.124,"low":218.484,"close":218.484,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":218.484,"high":218.484,"low":218.464,"close":218.464,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":218.474,"high":218.474,"low":218.474,"close":218.474,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":218.474,"high":218.474,"low":218.474,"close":218.474,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":218.464,"high":218.494,"low":218.464,"close":218.494,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":218.494,"high":218.494,"low":218.494,"close":218.494,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":218.494,"high":218.494,"low":218.194,"close":218.194,"volume":0.03539999946951866},{"timestamp":1742393040000,"open":217.804,"high":217.804,"low":217.324,"close":217.334,"volume":0.10140000283718109},{"timestamp":1742393100000,"open":217.324,"high":217.684,"low":217.324,"close":217.684,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":217.934,"high":217.934,"low":217.934,"close":217.934,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":217.934,"high":217.934,"low":217.684,"close":217.684,"volume":0.04439999908208847},{"timestamp":1742393460000,"open":217.684,"high":217.684,"low":217.684,"close":217.684,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":217.684,"high":217.684,"low":217.684,"close":217.684,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":217.684,"high":217.684,"low":217.684,"close":217.684,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":217.684,"high":217.684,"low":217.684,"close":217.684,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":217.664,"high":217.664,"low":217.304,"close":217.304,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":217.514,"high":217.514,"low":217.514,"close":217.514,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":217.514,"high":217.514,"low":217.194,"close":217.194,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":217.314,"high":217.494,"low":217.194,"close":217.194,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":217.364,"high":217.364,"low":217.194,"close":217.194,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":217.294,"high":217.294,"low":217.294,"close":217.294,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":217.294,"high":217.294,"low":217.294,"close":217.294,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":217.294,"high":217.294,"low":216.874,"close":216.874,"volume":0.03539999946951866},{"timestamp":1742394540000,"open":216.864,"high":216.864,"low":216.864,"close":216.864,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":216.904,"high":217.344,"low":216.904,"close":217.344,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":217.414,"high":217.624,"low":217.414,"close":217.624,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":217.454,"high":217.454,"low":217.454,"close":217.454,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":217.454,"high":217.454,"low":217.394,"close":217.454,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":217.454,"high":217.454,"low":217.454,"close":217.454,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":217.454,"high":217.454,"low":216.904,"close":217.294,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":217.294,"high":217.294,"low":217.294,"close":217.294,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":216.904,"high":217.054,"low":216.904,"close":216.964,"volume":1.3007999658584595},{"timestamp":1742395380000,"open":216.904,"high":217.004,"low":216.904,"close":216.994,"volume":1.1274000406265259},{"timestamp":1742395440000,"open":216.994,"high":216.994,"low":216.994,"close":216.994,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":217.014,"high":217.044,"low":216.994,"close":216.994,"volume":0.1451999992132187},{"timestamp":1742395560000,"open":216.984,"high":217.034,"low":216.904,"close":217.034,"volume":0.10740000009536743},{"timestamp":1742395620000,"open":217.214,"high":217.544,"low":216.904,"close":217.514,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":217.514,"high":217.514,"low":217.514,"close":217.514,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":217.604,"high":217.644,"low":217.514,"close":217.534,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":217.514,"high":217.514,"low":217.514,"close":217.514,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":217.504,"high":217.504,"low":216.904,"close":217.294,"volume":0.45809999108314514},{"timestamp":1742395980000,"open":217.304,"high":217.334,"low":217.294,"close":217.334,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":217.274,"high":217.424,"low":217.274,"close":217.424,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":217.414,"high":217.504,"low":217.414,"close":217.504,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":217.704,"high":217.704,"low":217.504,"close":217.504,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":217.664,"high":217.864,"low":217.564,"close":217.864,"volume":0.1527000069618225},{"timestamp":1742396520000,"open":217.874,"high":217.884,"low":217.874,"close":217.884,"volume":0.0017999999690800905},{"timestamp":1742396760000,"open":217.894,"high":217.894,"low":217.894,"close":217.894,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":217.964,"high":217.974,"low":217.964,"close":217.974,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":217.974,"high":218.084,"low":217.974,"close":218.084,"volume":0.1469999998807907},{"timestamp":1742396940000,"open":218.094,"high":218.094,"low":218.094,"close":218.094,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":218.104,"high":218.104,"low":218.104,"close":218.104,"volume":0.0008999999845400453},{"timestamp":1742397060000,"open":218.294,"high":218.294,"low":218.294,"close":218.294,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":218.294,"high":218.294,"low":218.294,"close":218.294,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":218.394,"high":218.394,"low":218.294,"close":218.294,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":218.304,"high":218.404,"low":218.304,"close":218.404,"volume":0.11969999969005585},{"timestamp":1742397360000,"open":218.414,"high":218.414,"low":218.414,"close":218.414,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":218.424,"high":218.424,"low":218.094,"close":218.094,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":218.014,"high":218.114,"low":218.014,"close":218.114,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":218.114,"high":218.304,"low":218.114,"close":218.274,"volume":0.07590000331401825},{"timestamp":1742397720000,"open":218.464,"high":218.464,"low":218.464,"close":218.464,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":218.204,"high":218.384,"low":218.114,"close":218.184,"volume":0.11550000309944153},{"timestamp":1742397900000,"open":218.204,"high":218.204,"low":218.204,"close":218.204,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":218.144,"high":218.204,"low":218.144,"close":218.204,"volume":0.027300000190734863},{"timestamp":1742398140000,"open":218.174,"high":218.204,"low":218.174,"close":218.174,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":218.194,"high":218.194,"low":218.194,"close":218.194,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":218.144,"high":218.144,"low":218.114,"close":218.114,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":218.114,"high":218.114,"low":218.114,"close":218.114,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":218.224,"high":218.314,"low":218.114,"close":218.314,"volume":0.05550000071525574},{"timestamp":1742398860000,"open":218.144,"high":218.144,"low":218.024,"close":218.054,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":218.064,"high":218.064,"low":218.064,"close":218.064,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":217.934,"high":217.934,"low":217.934,"close":217.934,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":217.794,"high":217.794,"low":217.794,"close":217.794,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":217.804,"high":217.804,"low":217.794,"close":217.804,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":217.794,"high":217.814,"low":217.794,"close":217.794,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":217.804,"high":217.864,"low":217.794,"close":217.814,"volume":0.27720001339912415},{"timestamp":1742399400000,"open":217.834,"high":217.844,"low":217.814,"close":217.834,"volume":0.26669999957084656},{"timestamp":1742399460000,"open":218.124,"high":218.164,"low":217.864,"close":217.904,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":218.164,"high":218.164,"low":218.164,"close":218.164,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":217.914,"high":217.914,"low":217.914,"close":217.914,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":217.924,"high":217.924,"low":217.914,"close":217.914,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":217.794,"high":217.794,"low":217.704,"close":217.704,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":217.704,"high":217.704,"low":217.704,"close":217.704,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":217.754,"high":217.754,"low":217.754,"close":217.754,"volume":0.014100000262260437},{"timestamp":1742400600000,"open":217.704,"high":217.704,"low":217.704,"close":217.704,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":217.704,"high":217.704,"low":217.594,"close":217.594,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":217.574,"high":217.574,"low":217.574,"close":217.574,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":217.404,"high":217.464,"low":217.304,"close":217.304,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":217.334,"high":217.584,"low":217.304,"close":217.474,"volume":0.304500013589859},{"timestamp":1742401020000,"open":217.534,"high":217.534,"low":217.534,"close":217.534,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":217.714,"high":217.714,"low":217.614,"close":217.684,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":217.684,"high":217.684,"low":217.684,"close":217.684,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":217.534,"high":217.534,"low":217.534,"close":217.534,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":217.534,"high":217.674,"low":217.534,"close":217.534,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":217.694,"high":217.694,"low":217.694,"close":217.694,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":217.754,"high":217.834,"low":217.754,"close":217.834,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":217.994,"high":217.994,"low":217.844,"close":217.864,"volume":0.10649999976158142},{"timestamp":1742401860000,"open":217.874,"high":217.894,"low":217.864,"close":217.864,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":217.834,"high":217.834,"low":217.834,"close":217.834,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":217.844,"high":218.014,"low":217.844,"close":218.014,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":217.844,"high":217.854,"low":217.844,"close":217.844,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":217.884,"high":218.034,"low":217.884,"close":218.034,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":217.844,"high":217.994,"low":217.844,"close":217.994,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":217.834,"high":218.114,"low":217.834,"close":218.114,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":217.994,"high":218.174,"low":217.984,"close":218.174,"volume":0.10559999942779541},{"timestamp":1742402460000,"open":218.054,"high":218.174,"low":217.984,"close":217.984,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":218.164,"high":218.164,"low":217.984,"close":217.984,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":218.114,"high":218.154,"low":217.984,"close":218.154,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":218.034,"high":218.034,"low":218.034,"close":218.034,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":217.974,"high":217.994,"low":217.974,"close":217.994,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":217.994,"high":218.014,"low":217.994,"close":218.014,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":218.014,"high":218.014,"low":218.014,"close":218.014,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":217.884,"high":217.934,"low":217.884,"close":217.884,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":217.844,"high":217.884,"low":217.844,"close":217.884,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":217.884,"high":217.884,"low":217.864,"close":217.864,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":217.884,"high":217.894,"low":217.884,"close":217.894,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":217.834,"high":217.834,"low":217.824,"close":217.824,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":217.824,"high":217.824,"low":217.574,"close":217.724,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":217.714,"high":217.714,"low":217.714,"close":217.714,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":217.754,"high":217.754,"low":217.754,"close":217.754,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":217.754,"high":217.754,"low":217.714,"close":217.714,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":217.574,"high":217.614,"low":217.574,"close":217.614,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":217.614,"high":217.614,"low":217.614,"close":217.614,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":217.594,"high":217.614,"low":217.594,"close":217.614,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":217.614,"high":217.614,"low":217.614,"close":217.614,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":217.594,"high":217.594,"low":217.594,"close":217.594,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":217.614,"high":217.614,"low":217.594,"close":217.594,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":217.604,"high":217.754,"low":217.604,"close":217.754,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":217.954,"high":218.244,"low":217.754,"close":218.244,"volume":0.11460000276565552},{"timestamp":1742404860000,"open":218.294,"high":218.294,"low":218.244,"close":218.244,"volume":0.022199999541044235},{"timestamp":1742404920000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":218.254,"high":218.254,"low":218.254,"close":218.254,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":218.394,"high":218.394,"low":218.304,"close":218.374,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":218.374,"high":218.484,"low":218.374,"close":218.374,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":218.644,"high":218.814,"low":218.644,"close":218.814,"volume":0.027300000190734863},{"timestamp":1742405700000,"open":218.824,"high":218.824,"low":218.814,"close":218.814,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":218.664,"high":218.664,"low":218.644,"close":218.644,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":218.664,"high":218.664,"low":218.664,"close":218.664,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":218.664,"high":218.664,"low":218.664,"close":218.664,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":218.664,"high":218.664,"low":218.664,"close":218.664,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":218.664,"high":218.734,"low":218.664,"close":218.734,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":218.734,"high":218.734,"low":218.734,"close":218.734,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":218.734,"high":218.734,"low":218.734,"close":218.734,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":218.734,"high":218.774,"low":218.734,"close":218.734,"volume":0.053700000047683716},{"timestamp":1742406540000,"open":218.734,"high":218.734,"low":218.734,"close":218.734,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":218.864,"high":218.864,"low":218.734,"close":218.744,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":218.894,"high":218.894,"low":218.894,"close":218.894,"volume":0.0008999999845400453},{"timestamp":1742406960000,"open":218.894,"high":218.894,"low":218.894,"close":218.894,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":218.894,"high":219.404,"low":218.894,"close":219.404,"volume":0.09510000050067902},{"timestamp":1742407080000,"open":219.474,"high":219.674,"low":219.474,"close":219.664,"volume":0.1451999992132187},{"timestamp":1742407140000,"open":219.564,"high":219.664,"low":219.394,"close":219.394,"volume":0.15839999914169312},{"timestamp":1742407200000,"open":219.174,"high":219.174,"low":218.024,"close":218.224,"volume":0.15389999747276306},{"timestamp":1742407260000,"open":218.024,"high":218.434,"low":218.024,"close":218.354,"volume":2.0411999225616455},{"timestamp":1742407320000,"open":218.184,"high":218.414,"low":218.184,"close":218.414,"volume":0.1356000006198883},{"timestamp":1742407380000,"open":218.414,"high":218.414,"low":218.414,"close":218.414,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":218.184,"high":218.464,"low":218.184,"close":218.444,"volume":0.680400013923645},{"timestamp":1742407500000,"open":218.464,"high":218.854,"low":218.464,"close":218.854,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":218.854,"high":218.854,"low":218.854,"close":218.854,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":218.854,"high":218.854,"low":218.854,"close":218.854,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":218.914,"high":218.914,"low":218.854,"close":218.854,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":218.914,"high":218.914,"low":218.914,"close":218.914,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":218.814,"high":218.814,"low":218.484,"close":218.654,"volume":0.34860000014305115},{"timestamp":1742407980000,"open":218.644,"high":218.644,"low":218.644,"close":218.644,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":218.514,"high":218.514,"low":218.514,"close":218.514,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":218.514,"high":218.514,"low":218.514,"close":218.514,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":218.514,"high":218.514,"low":218.514,"close":218.514,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":218.514,"high":218.514,"low":218.514,"close":218.514,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":218.374,"high":218.374,"low":218.374,"close":218.374,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":218.384,"high":218.384,"low":218.374,"close":218.374,"volume":0.15839999914169312},{"timestamp":1742409060000,"open":218.384,"high":218.574,"low":218.374,"close":218.574,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":218.574,"high":218.654,"low":218.574,"close":218.654,"volume":0.13289999961853027},{"timestamp":1742409180000,"open":218.994,"high":219.004,"low":218.804,"close":218.804,"volume":0.07500000298023224},{"timestamp":1742409240000,"open":218.674,"high":218.674,"low":218.644,"close":218.654,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":218.644,"high":218.654,"low":218.634,"close":218.634,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":218.644,"high":218.674,"low":218.634,"close":218.634,"volume":0.3864000141620636},{"timestamp":1742409420000,"open":218.644,"high":218.694,"low":218.644,"close":218.694,"volume":0.20069999992847443},{"timestamp":1742409480000,"open":218.684,"high":218.684,"low":218.634,"close":218.644,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":218.634,"high":218.634,"low":218.574,"close":218.574,"volume":0.07919999957084656},{"timestamp":1742409600000,"open":218.574,"high":218.574,"low":218.574,"close":218.574,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":218.554,"high":218.564,"low":218.554,"close":218.554,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":218.564,"high":218.674,"low":218.564,"close":218.674,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":218.634,"high":218.694,"low":218.634,"close":218.694,"volume":0.09870000183582306},{"timestamp":1742409960000,"open":218.564,"high":218.674,"low":218.564,"close":218.674,"volume":0.1347000002861023},{"timestamp":1742410020000,"open":218.684,"high":218.894,"low":218.674,"close":218.674,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":218.684,"high":218.904,"low":218.684,"close":218.874,"volume":0.1460999995470047},{"timestamp":1742410140000,"open":218.864,"high":218.864,"low":218.864,"close":218.864,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":218.834,"high":218.834,"low":218.834,"close":218.834,"volume":0.013199999928474426},{"timestamp":1742410380000,"open":218.864,"high":219.054,"low":218.864,"close":219.054,"volume":0.028200000524520874},{"timestamp":1742410440000,"open":219.044,"high":219.044,"low":219.044,"close":219.044,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":219.054,"high":219.234,"low":219.054,"close":219.124,"volume":0.093299999833107},{"timestamp":1742410680000,"open":219.054,"high":219.054,"low":218.764,"close":218.764,"volume":0.08820000290870667},{"timestamp":1742410740000,"open":218.764,"high":218.764,"low":218.564,"close":218.564,"volume":0.06599999964237213},{"timestamp":1742410860000,"open":218.564,"high":218.564,"low":218.554,"close":218.554,"volume":0.022199999541044235},{"timestamp":1742410920000,"open":218.334,"high":218.334,"low":218.334,"close":218.334,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":218.394,"high":218.434,"low":218.394,"close":218.434,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":218.394,"high":218.394,"low":218.394,"close":218.394,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":218.394,"high":218.394,"low":218.394,"close":218.394,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":218.394,"high":218.394,"low":218.394,"close":218.394,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":218.444,"high":218.444,"low":218.444,"close":218.444,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":218.434,"high":218.434,"low":217.934,"close":218.254,"volume":0.093299999833107},{"timestamp":1742411820000,"open":218.234,"high":218.234,"low":218.164,"close":218.164,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":218.404,"high":218.514,"low":218.264,"close":218.424,"volume":0.08100000023841858},{"timestamp":1742411940000,"open":218.444,"high":218.504,"low":218.444,"close":218.504,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":218.504,"high":218.504,"low":218.504,"close":218.504,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":218.504,"high":218.664,"low":218.384,"close":218.624,"volume":0.1023000031709671},{"timestamp":1742412120000,"open":218.624,"high":218.624,"low":218.444,"close":218.444,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":218.594,"high":218.654,"low":218.304,"close":218.654,"volume":0.04050000011920929},{"timestamp":1742412240000,"open":218.474,"high":218.524,"low":218.454,"close":218.524,"volume":0.07919999957084656},{"timestamp":1742412300000,"open":218.574,"high":218.574,"low":218.554,"close":218.554,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":218.524,"high":218.524,"low":218.524,"close":218.524,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":218.672,"high":218.784,"low":218.584,"close":218.784,"volume":0.10649999976158142},{"timestamp":1742412480000,"open":218.794,"high":218.804,"low":218.794,"close":218.804,"volume":0.014100000262260437},{"timestamp":1742412540000,"open":218.804,"high":218.984,"low":218.794,"close":218.914,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":219.07,"high":219.084,"low":218.984,"close":218.984,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":219.034,"high":219.034,"low":219.034,"close":219.034,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":219.104,"high":219.104,"low":219.034,"close":219.034,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":219.034,"high":219.194,"low":219.034,"close":219.144,"volume":0.07680000364780426},{"timestamp":1742412840000,"open":219.295,"high":219.474,"low":219.144,"close":219.474,"volume":0.12330000102519989},{"timestamp":1742412900000,"open":219.424,"high":219.424,"low":219.214,"close":219.214,"volume":0.09239999949932098},{"timestamp":1742412960000,"open":219.134,"high":219.204,"low":219.134,"close":219.144,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":219.174,"high":219.174,"low":219.034,"close":219.104,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":219.154,"high":219.194,"low":219.154,"close":219.194,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":219.034,"high":219.084,"low":218.834,"close":218.834,"volume":0.09510000050067902},{"timestamp":1742413200000,"open":218.834,"high":218.854,"low":218.764,"close":218.794,"volume":0.07500000298023224},{"timestamp":1742413260000,"open":218.334,"high":218.834,"low":218.334,"close":218.794,"volume":0.094200000166893},{"timestamp":1742413320000,"open":218.794,"high":218.794,"low":218.184,"close":218.794,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":218.794,"high":218.794,"low":218.184,"close":218.674,"volume":0.1460999995470047},{"timestamp":1742413440000,"open":218.634,"high":218.644,"low":218.634,"close":218.644,"volume":0.026399999856948853},{"timestamp":1742413500000,"open":218.714,"high":218.974,"low":218.714,"close":218.964,"volume":0.12330000102519989},{"timestamp":1742413560000,"open":218.974,"high":218.974,"low":218.964,"close":218.974,"volume":0.053700000047683716},{"timestamp":1742413620000,"open":218.964,"high":218.974,"low":218.884,"close":218.884,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":218.894,"high":219.014,"low":218.894,"close":218.934,"volume":0.0414000004529953},{"timestamp":1742413740000,"open":218.934,"high":218.934,"low":218.844,"close":218.844,"volume":0.11940000206232071},{"timestamp":1742413800000,"open":218.744,"high":218.744,"low":218.554,"close":218.664,"volume":0.07919999957084656},{"timestamp":1742413860000,"open":218.554,"high":218.664,"low":218.474,"close":218.474,"volume":0.11969999969005585},{"timestamp":1742413920000,"open":218.474,"high":218.634,"low":218.474,"close":218.524,"volume":0.09390000253915787},{"timestamp":1742413980000,"open":218.474,"high":218.474,"low":218.474,"close":218.474,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":218.494,"high":218.494,"low":218.474,"close":218.474,"volume":0.027300000190734863},{"timestamp":1742414100000,"open":218.384,"high":218.474,"low":218.314,"close":218.314,"volume":0.07919999957084656},{"timestamp":1742414160000,"open":218.314,"high":218.314,"low":218.184,"close":218.254,"volume":0.08009999990463257},{"timestamp":1742414220000,"open":218.264,"high":218.264,"low":218.264,"close":218.264,"volume":0.0008999999845400453},{"timestamp":1742414280000,"open":218.264,"high":218.354,"low":218.064,"close":218.064,"volume":0.2361000031232834},{"timestamp":1742414340000,"open":218.064,"high":218.064,"low":217.274,"close":217.484,"volume":0.49619999527931213}]