[{"timestamp":1742371500000,"open":222.179,"high":222.282,"low":222.164,"close":222.27,"volume":0.016030000522732735},{"timestamp":1742371680000,"open":222.276,"high":222.373,"low":221.979,"close":221.979,"volume":0.013740000315010548},{"timestamp":1742371740000,"open":221.97,"high":222.199,"low":221.97,"close":222.064,"volume":0.013740000315010548},{"timestamp":1742371800000,"open":222.073,"high":222.261,"low":222.073,"close":222.261,"volume":0.006870000157505274},{"timestamp":1742371860000,"open":222.264,"high":222.373,"low":222.264,"close":222.373,"volume":0.02290000021457672},{"timestamp":1742371920000,"open":222.479,"high":222.499,"low":222.367,"close":222.376,"volume":0.025189999490976334},{"timestamp":1742371980000,"open":222.476,"high":222.476,"low":222.176,"close":222.373,"volume":0.025189999490976334},{"timestamp":1742372040000,"open":222.479,"high":222.479,"low":222.367,"close":222.479,"volume":0.016030000522732735},{"timestamp":1742372100000,"open":222.473,"high":222.579,"low":222.461,"close":222.464,"volume":0.018319999799132347},{"timestamp":1742372160000,"open":222.379,"high":222.379,"low":222.164,"close":222.185,"volume":0.018319999799132347},{"timestamp":1742372220000,"open":222.285,"high":222.285,"low":222.164,"close":222.273,"volume":0.01145000010728836},{"timestamp":1742372280000,"open":222.167,"high":222.167,"low":221.976,"close":222.061,"volume":0.01145000010728836},{"timestamp":1742372340000,"open":222.182,"high":222.185,"low":222.07,"close":222.07,"volume":0.016030000522732735},{"timestamp":1742372460000,"open":221.961,"high":221.961,"low":221.961,"close":221.961,"volume":0.0022899999748915434},{"timestamp":1742372520000,"open":222.067,"high":222.079,"low":221.967,"close":222.076,"volume":0.018319999799132347},{"timestamp":1742372580000,"open":221.964,"high":222.099,"low":221.964,"close":222.099,"volume":0.01145000010728836},{"timestamp":1742372640000,"open":222.064,"high":222.064,"low":221.873,"close":221.873,"volume":0.009159999899566174},{"timestamp":1742372700000,"open":221.873,"high":221.873,"low":221.873,"close":221.873,"volume":0.0022899999748915434},{"timestamp":1742372820000,"open":221.885,"high":221.982,"low":221.661,"close":221.982,"volume":0.013740000315010548},{"timestamp":1742372880000,"open":221.876,"high":221.876,"low":221.876,"close":221.876,"volume":0.0022899999748915434},{"timestamp":1742372940000,"open":221.97,"high":222.073,"low":221.782,"close":221.782,"volume":0.013740000315010548},{"timestamp":1742373000000,"open":221.873,"high":221.873,"low":221.467,"close":221.467,"volume":0.013740000315010548},{"timestamp":1742373060000,"open":221.57,"high":221.661,"low":221.57,"close":221.573,"volume":0.006870000157505274},{"timestamp":1742373120000,"open":221.67,"high":221.682,"low":221.573,"close":221.676,"volume":0.016030000522732735},{"timestamp":1742373180000,"open":221.599,"high":221.673,"low":221.561,"close":221.664,"volume":0.027480000630021095},{"timestamp":1742373240000,"open":221.785,"high":221.785,"low":221.785,"close":221.785,"volume":0.0022899999748915434},{"timestamp":1742373300000,"open":221.761,"high":221.985,"low":221.761,"close":221.879,"volume":0.018319999799132347},{"timestamp":1742373360000,"open":221.979,"high":221.979,"low":221.861,"close":221.967,"volume":0.01145000010728836},{"timestamp":1742373420000,"open":221.964,"high":221.982,"low":221.861,"close":221.864,"volume":0.016030000522732735},{"timestamp":1742373480000,"open":221.979,"high":222.082,"low":221.882,"close":221.97,"volume":0.02060999907553196},{"timestamp":1742373540000,"open":221.861,"high":221.899,"low":221.77,"close":221.77,"volume":0.02060999907553196},{"timestamp":1742373600000,"open":221.879,"high":221.879,"low":221.57,"close":221.57,"volume":0.02290000021457672},{"timestamp":1742373660000,"open":221.661,"high":221.699,"low":221.473,"close":221.473,"volume":0.018319999799132347},{"timestamp":1742373720000,"open":221.567,"high":221.585,"low":221.461,"close":221.561,"volume":0.025189999490976334},{"timestamp":1742373780000,"open":221.464,"high":221.585,"low":221.461,"close":221.473,"volume":0.03892999887466431},{"timestamp":1742373840000,"open":221.57,"high":222.182,"low":221.473,"close":222.167,"volume":0.025189999490976334},{"timestamp":1742373900000,"open":222.17,"high":222.264,"low":222.164,"close":222.164,"volume":0.01145000010728836},{"timestamp":1742373960000,"open":222.182,"high":222.199,"low":222.182,"close":222.199,"volume":0.006870000157505274},{"timestamp":1742374020000,"open":222.099,"high":222.185,"low":222.073,"close":222.185,"volume":0.006870000157505274},{"timestamp":1742374140000,"open":222.185,"high":222.279,"low":222.161,"close":222.279,"volume":0.009159999899566174},{"timestamp":1742374200000,"open":222.399,"high":222.47,"low":222.367,"close":222.385,"volume":0.01145000010728836},{"timestamp":1742374320000,"open":222.699,"high":222.867,"low":222.699,"close":222.867,"volume":0.009159999899566174},{"timestamp":1742374380000,"open":222.864,"high":222.864,"low":222.67,"close":222.685,"volume":0.006870000157505274},{"timestamp":1742374500000,"open":222.767,"high":222.885,"low":222.67,"close":222.785,"volume":0.018319999799132347},{"timestamp":1742374560000,"open":222.77,"high":222.77,"low":222.661,"close":222.661,"volume":0.004579999949783087},{"timestamp":1742374620000,"open":222.476,"high":222.679,"low":222.476,"close":222.573,"volume":0.01145000010728836},{"timestamp":1742374680000,"open":222.464,"high":222.479,"low":222.464,"close":222.479,"volume":0.004579999949783087},{"timestamp":1742374740000,"open":222.476,"high":222.579,"low":222.467,"close":222.467,"volume":0.009159999899566174},{"timestamp":1742374800000,"open":222.479,"high":222.479,"low":222.479,"close":222.479,"volume":0.004579999949783087},{"timestamp":1742374860000,"open":222.361,"high":222.382,"low":222.361,"close":222.382,"volume":0.004579999949783087},{"timestamp":1742374920000,"open":222.264,"high":222.264,"low":222.064,"close":222.079,"volume":0.009159999899566174},{"timestamp":1742374980000,"open":221.967,"high":222.067,"low":221.961,"close":221.961,"volume":0.006870000157505274},{"timestamp":1742375040000,"open":222.085,"high":222.085,"low":221.97,"close":222.07,"volume":0.01145000010728836},{"timestamp":1742375100000,"open":221.999,"high":222.076,"low":221.999,"close":222.076,"volume":0.004579999949783087},{"timestamp":1742375220000,"open":222.161,"high":222.264,"low":222.161,"close":222.264,"volume":0.004579999949783087},{"timestamp":1742375340000,"open":222.399,"high":222.399,"low":222.267,"close":222.385,"volume":0.006870000157505274},{"timestamp":1742375400000,"open":222.373,"high":222.399,"low":222.279,"close":222.399,"volume":0.027480000630021095},{"timestamp":1742375520000,"open":222.27,"high":222.27,"low":221.973,"close":221.985,"volume":0.013740000315010548},{"timestamp":1742375580000,"open":221.864,"high":221.979,"low":221.864,"close":221.867,"volume":0.013740000315010548},{"timestamp":1742375640000,"open":221.773,"high":221.876,"low":221.773,"close":221.876,"volume":0.004579999949783087},{"timestamp":1742375700000,"open":221.782,"high":221.782,"low":221.782,"close":221.782,"volume":0.0022899999748915434},{"timestamp":1742375820000,"open":221.685,"high":221.773,"low":221.685,"close":221.773,"volume":0.004579999949783087},{"timestamp":1742375880000,"open":221.661,"high":221.799,"low":221.661,"close":221.667,"volume":0.025189999490976334},{"timestamp":1742375940000,"open":221.799,"high":221.799,"low":221.67,"close":221.785,"volume":0.02060999907553196},{"timestamp":1742376000000,"open":221.667,"high":221.785,"low":221.661,"close":221.776,"volume":0.018319999799132347},{"timestamp":1742376060000,"open":221.667,"high":221.799,"low":221.661,"close":221.682,"volume":0.025189999490976334},{"timestamp":1742376120000,"open":221.776,"high":221.776,"low":221.476,"close":221.476,"volume":0.016030000522732735},{"timestamp":1742376180000,"open":221.573,"high":221.764,"low":221.57,"close":221.764,"volume":0.02060999907553196},{"timestamp":1742376240000,"open":221.899,"high":221.967,"low":221.876,"close":221.967,"volume":0.009159999899566174},{"timestamp":1742376300000,"open":221.879,"high":221.879,"low":221.879,"close":221.879,"volume":0.0022899999748915434},{"timestamp":1742376420000,"open":221.985,"high":221.985,"low":221.885,"close":221.964,"volume":0.006870000157505274},{"timestamp":1742376600000,"open":222.076,"high":222.167,"low":222.07,"close":222.167,"volume":0.006870000157505274},{"timestamp":1742376660000,"open":222.27,"high":222.27,"low":222.27,"close":222.27,"volume":0.0022899999748915434},{"timestamp":1742376720000,"open":222.367,"high":222.367,"low":222.261,"close":222.261,"volume":0.004579999949783087},{"timestamp":1742376780000,"open":222.364,"high":222.364,"low":222.264,"close":222.264,"volume":0.004579999949783087},{"timestamp":1742377080000,"open":222.099,"high":222.176,"low":222.079,"close":222.079,"volume":0.006870000157505274},{"timestamp":1742377140000,"open":222.282,"high":222.299,"low":222.173,"close":222.173,"volume":0.018319999799132347},{"timestamp":1742377200000,"open":222.167,"high":222.264,"low":222.061,"close":222.164,"volume":0.036639999598264694},{"timestamp":1742377260000,"open":222.099,"high":222.17,"low":222.082,"close":222.17,"volume":0.009159999899566174},{"timestamp":1742377320000,"open":222.076,"high":222.199,"low":222.064,"close":222.064,"volume":0.01145000010728836},{"timestamp":1742377380000,"open":222.179,"high":222.199,"low":222.061,"close":222.079,"volume":0.02290000021457672},{"timestamp":1742377440000,"open":222.167,"high":222.267,"low":222.067,"close":222.161,"volume":0.029769999906420708},{"timestamp":1742377500000,"open":222.099,"high":222.179,"low":222.099,"close":222.179,"volume":0.004579999949783087},{"timestamp":1742377560000,"open":222.285,"high":222.479,"low":222.085,"close":222.479,"volume":0.01145000010728836},{"timestamp":1742377620000,"open":222.376,"high":222.499,"low":222.361,"close":222.482,"volume":0.027480000630021095},{"timestamp":1742377680000,"open":222.37,"high":222.479,"low":222.364,"close":222.461,"volume":0.018319999799132347},{"timestamp":1742377740000,"open":222.573,"high":222.799,"low":222.461,"close":222.67,"volume":0.018319999799132347},{"timestamp":1742377860000,"open":222.767,"high":222.767,"low":222.767,"close":222.767,"volume":0.0022899999748915434},{"timestamp":1742377920000,"open":222.87,"high":222.879,"low":222.87,"close":222.879,"volume":0.004579999949783087},{"timestamp":1742377980000,"open":222.776,"high":222.776,"low":222.676,"close":222.676,"volume":0.006870000157505274},{"timestamp":1742378040000,"open":222.673,"high":222.673,"low":222.673,"close":222.673,"volume":0.0022899999748915434},{"timestamp":1742378100000,"open":222.664,"high":222.785,"low":222.664,"close":222.782,"volume":0.018319999799132347},{"timestamp":1742378160000,"open":222.667,"high":222.867,"low":222.661,"close":222.767,"volume":0.036639999598264694},{"timestamp":1742378220000,"open":222.77,"high":222.867,"low":222.77,"close":222.867,"volume":0.006870000157505274},{"timestamp":1742378280000,"open":222.764,"high":222.867,"low":222.764,"close":222.867,"volume":0.004579999949783087},{"timestamp":1742378340000,"open":222.776,"high":222.876,"low":222.776,"close":222.876,"volume":0.004579999949783087},{"timestamp":1742378400000,"open":222.785,"high":222.864,"low":222.785,"close":222.864,"volume":0.004579999949783087},{"timestamp":1742378460000,"open":222.764,"high":222.87,"low":222.764,"close":222.87,"volume":0.004579999949783087},{"timestamp":1742378520000,"open":222.97,"high":223.082,"low":222.97,"close":222.979,"volume":0.009159999899566174},{"timestamp":1742378580000,"open":223.099,"high":223.099,"low":222.973,"close":223.085,"volume":0.006870000157505274},{"timestamp":1742378640000,"open":222.979,"high":223.061,"low":222.979,"close":223.061,"volume":0.004579999949783087},{"timestamp":1742378700000,"open":223.167,"high":223.173,"low":222.976,"close":223.173,"volume":0.025189999490976334},{"timestamp":1742378760000,"open":223.079,"high":223.279,"low":223.073,"close":223.279,"volume":0.013740000315010548},{"timestamp":1742378820000,"open":223.17,"high":223.199,"low":223.076,"close":223.199,"volume":0.016030000522732735},{"timestamp":1742378880000,"open":223.167,"high":223.185,"low":223.167,"close":223.185,"volume":0.006870000157505274},{"timestamp":1742378940000,"open":223.264,"high":223.382,"low":223.264,"close":223.27,"volume":0.016030000522732735},{"timestamp":1742379000000,"open":223.376,"high":223.382,"low":223.261,"close":223.261,"volume":0.009159999899566174},{"timestamp":1742379060000,"open":223.382,"high":223.382,"low":223.279,"close":223.376,"volume":0.006870000157505274},{"timestamp":1742379120000,"open":223.264,"high":223.399,"low":223.264,"close":223.399,"volume":0.004579999949783087},{"timestamp":1742379240000,"open":223.164,"high":223.164,"low":222.973,"close":222.979,"volume":0.01145000010728836},{"timestamp":1742379300000,"open":223.073,"high":223.082,"low":222.979,"close":223.07,"volume":0.018319999799132347},{"timestamp":1742379360000,"open":222.964,"high":223.079,"low":222.961,"close":222.967,"volume":0.02290000021457672},{"timestamp":1742379420000,"open":223.085,"high":223.085,"low":223.085,"close":223.085,"volume":0.0022899999748915434},{"timestamp":1742379480000,"open":222.982,"high":223.061,"low":222.961,"close":222.964,"volume":0.013740000315010548},{"timestamp":1742379540000,"open":223.061,"high":223.185,"low":223.061,"close":223.161,"volume":0.013740000315010548},{"timestamp":1742379780000,"open":223.273,"high":223.273,"low":223.273,"close":223.273,"volume":0.0022899999748915434},{"timestamp":1742379960000,"open":223.199,"high":223.199,"low":223.185,"close":223.185,"volume":0.004579999949783087},{"timestamp":1742380020000,"open":223.273,"high":223.285,"low":223.164,"close":223.173,"volume":0.025189999490976334},{"timestamp":1742380080000,"open":223.176,"high":223.185,"low":223.167,"close":223.176,"volume":0.016030000522732735},{"timestamp":1742380140000,"open":222.973,"high":223.099,"low":222.973,"close":223.099,"volume":0.006870000157505274},{"timestamp":1742380200000,"open":222.985,"high":223.085,"low":222.964,"close":223.073,"volume":0.013740000315010548},{"timestamp":1742380320000,"open":222.979,"high":223.099,"low":222.973,"close":222.982,"volume":0.029769999906420708},{"timestamp":1742380380000,"open":223.067,"high":223.199,"low":222.876,"close":223.085,"volume":0.027480000630021095},{"timestamp":1742380440000,"open":223.173,"high":223.285,"low":223.173,"close":223.282,"volume":0.01145000010728836},{"timestamp":1742380500000,"open":223.285,"high":223.461,"low":223.273,"close":223.379,"volume":0.013740000315010548},{"timestamp":1742380620000,"open":223.399,"high":223.482,"low":223.399,"close":223.482,"volume":0.004579999949783087},{"timestamp":1742380680000,"open":223.367,"high":223.473,"low":223.361,"close":223.361,"volume":0.018319999799132347},{"timestamp":1742380800000,"open":223.476,"high":223.561,"low":223.464,"close":223.561,"volume":0.006870000157505274},{"timestamp":1742380860000,"open":223.579,"high":223.579,"low":223.564,"close":223.564,"volume":0.009159999899566174},{"timestamp":1742380920000,"open":223.582,"high":223.667,"low":223.564,"close":223.667,"volume":0.02290000021457672},{"timestamp":1742380980000,"open":223.599,"high":223.599,"low":222.77,"close":222.973,"volume":0.03435000032186508},{"timestamp":1742381040000,"open":223.079,"high":223.085,"low":223.079,"close":223.085,"volume":0.004579999949783087},{"timestamp":1742381100000,"open":223.076,"high":223.076,"low":222.982,"close":222.982,"volume":0.004579999949783087},{"timestamp":1742381160000,"open":222.87,"high":222.87,"low":222.87,"close":222.87,"volume":0.0022899999748915434},{"timestamp":1742381220000,"open":222.867,"high":222.867,"low":222.867,"close":222.867,"volume":0.0022899999748915434},{"timestamp":1742381280000,"open":222.864,"high":222.885,"low":222.699,"close":222.699,"volume":0.009159999899566174},{"timestamp":1742381400000,"open":222.682,"high":222.682,"low":222.57,"close":222.667,"volume":0.009159999899566174},{"timestamp":1742381460000,"open":222.773,"high":222.899,"low":222.664,"close":222.685,"volume":0.018319999799132347},{"timestamp":1742381520000,"open":222.764,"high":222.767,"low":222.664,"close":222.664,"volume":0.016030000522732735},{"timestamp":1742381580000,"open":222.57,"high":222.57,"low":222.57,"close":222.57,"volume":0.0022899999748915434},{"timestamp":1742381640000,"open":222.673,"high":222.673,"low":222.673,"close":222.673,"volume":0.0022899999748915434},{"timestamp":1742381700000,"open":222.576,"high":222.667,"low":222.564,"close":222.667,"volume":0.018319999799132347},{"timestamp":1742381820000,"open":222.57,"high":222.57,"low":222.57,"close":222.57,"volume":0.0022899999748915434},{"timestamp":1742381880000,"open":222.573,"high":222.576,"low":222.573,"close":222.576,"volume":0.004579999949783087},{"timestamp":1742381940000,"open":222.661,"high":222.673,"low":222.661,"close":222.673,"volume":0.004579999949783087},{"timestamp":1742382000000,"open":222.782,"high":222.882,"low":222.782,"close":222.861,"volume":0.018319999799132347},{"timestamp":1742382060000,"open":222.799,"high":222.799,"low":222.664,"close":222.785,"volume":0.009159999899566174},{"timestamp":1742382120000,"open":222.679,"high":222.699,"low":222.661,"close":222.699,"volume":0.02060999907553196},{"timestamp":1742382180000,"open":222.676,"high":222.799,"low":222.676,"close":222.799,"volume":0.004579999949783087},{"timestamp":1742382240000,"open":222.679,"high":222.779,"low":222.673,"close":222.673,"volume":0.009159999899566174},{"timestamp":1742382300000,"open":222.661,"high":222.876,"low":222.661,"close":222.876,"volume":0.016030000522732735},{"timestamp":1742382360000,"open":222.785,"high":222.876,"low":222.764,"close":222.876,"volume":0.013740000315010548},{"timestamp":1742382420000,"open":222.77,"high":222.77,"low":222.77,"close":222.77,"volume":0.0022899999748915434},{"timestamp":1742382600000,"open":222.87,"high":222.87,"low":222.87,"close":222.87,"volume":0.0022899999748915434},{"timestamp":1742382660000,"open":222.861,"high":222.861,"low":222.861,"close":222.861,"volume":0.0022899999748915434},{"timestamp":1742383080000,"open":222.764,"high":222.764,"low":222.764,"close":222.764,"volume":0.0022899999748915434},{"timestamp":1742383200000,"open":222.673,"high":222.673,"low":222.57,"close":222.57,"volume":0.006870000157505274},{"timestamp":1742383440000,"open":222.682,"high":222.682,"low":222.682,"close":222.682,"volume":0.0022899999748915434},{"timestamp":1742383500000,"open":222.767,"high":222.767,"low":222.661,"close":222.664,"volume":0.006870000157505274},{"timestamp":1742383560000,"open":222.682,"high":222.682,"low":222.682,"close":222.682,"volume":0.0022899999748915434},{"timestamp":1742383620000,"open":222.579,"high":222.667,"low":222.573,"close":222.573,"volume":0.006870000157505274},{"timestamp":1742383800000,"open":222.476,"high":222.476,"low":222.476,"close":222.476,"volume":0.0022899999748915434},{"timestamp":1742383860000,"open":222.573,"high":222.573,"low":222.282,"close":222.282,"volume":0.009159999899566174},{"timestamp":1742383920000,"open":222.299,"high":222.299,"low":222.299,"close":222.299,"volume":0.0022899999748915434},{"timestamp":1742384100000,"open":222.276,"high":222.385,"low":222.261,"close":222.261,"volume":0.006870000157505274},{"timestamp":1742384160000,"open":222.37,"high":222.376,"low":222.37,"close":222.376,"volume":0.004579999949783087},{"timestamp":1742384220000,"open":222.479,"high":222.479,"low":222.373,"close":222.373,"volume":0.004579999949783087},{"timestamp":1742384280000,"open":222.467,"high":222.561,"low":222.467,"close":222.482,"volume":0.013740000315010548},{"timestamp":1742384340000,"open":222.499,"high":222.582,"low":222.473,"close":222.473,"volume":0.006870000157505274},{"timestamp":1742384400000,"open":222.361,"high":222.479,"low":222.361,"close":222.382,"volume":0.01145000010728836},{"timestamp":1742384460000,"open":222.361,"high":222.464,"low":222.361,"close":222.399,"volume":0.006870000157505274},{"timestamp":1742384520000,"open":222.485,"high":222.485,"low":222.364,"close":222.476,"volume":0.01145000010728836},{"timestamp":1742384580000,"open":222.376,"high":222.485,"low":222.261,"close":222.261,"volume":0.018319999799132347},{"timestamp":1742384640000,"open":222.167,"high":222.182,"low":222.061,"close":222.064,"volume":0.01145000010728836},{"timestamp":1742384700000,"open":221.999,"high":221.999,"low":221.999,"close":221.999,"volume":0.0022899999748915434},{"timestamp":1742384820000,"open":221.873,"high":221.873,"low":221.873,"close":221.873,"volume":0.0022899999748915434},{"timestamp":1742384880000,"open":221.764,"high":221.782,"low":221.764,"close":221.782,"volume":0.004579999949783087},{"timestamp":1742384940000,"open":221.685,"high":221.767,"low":221.564,"close":221.767,"volume":0.009159999899566174},{"timestamp":1742385000000,"open":221.773,"high":221.967,"low":221.773,"close":221.967,"volume":0.009159999899566174},{"timestamp":1742385060000,"open":221.885,"high":221.885,"low":221.767,"close":221.882,"volume":0.006870000157505274},{"timestamp":1742385120000,"open":221.773,"high":221.87,"low":221.764,"close":221.861,"volume":0.009159999899566174},{"timestamp":1742385240000,"open":221.779,"high":221.899,"low":221.764,"close":221.864,"volume":0.009159999899566174},{"timestamp":1742385300000,"open":221.764,"high":221.899,"low":221.764,"close":221.899,"volume":0.009159999899566174},{"timestamp":1742385360000,"open":221.764,"high":221.799,"low":221.564,"close":221.582,"volume":0.03435000032186508},{"timestamp":1742385420000,"open":221.664,"high":221.785,"low":221.664,"close":221.667,"volume":0.016030000522732735},{"timestamp":1742385540000,"open":221.782,"high":221.873,"low":221.661,"close":221.761,"volume":0.025189999490976334},{"timestamp":1742385900000,"open":221.899,"high":221.899,"low":221.899,"close":221.899,"volume":0.0022899999748915434},{"timestamp":1742385960000,"open":221.873,"high":221.985,"low":221.873,"close":221.985,"volume":0.006870000157505274},{"timestamp":1742386020000,"open":222.099,"high":222.099,"low":221.861,"close":221.864,"volume":0.013740000315010548},{"timestamp":1742386200000,"open":221.864,"high":221.864,"low":221.864,"close":221.864,"volume":0.0022899999748915434},{"timestamp":1742386320000,"open":221.864,"high":221.885,"low":221.861,"close":221.861,"volume":0.01145000010728836},{"timestamp":1742386380000,"open":221.867,"high":221.899,"low":221.867,"close":221.873,"volume":0.006870000157505274},{"timestamp":1742386440000,"open":221.899,"high":221.899,"low":221.873,"close":221.873,"volume":0.004579999949783087},{"timestamp":1742386680000,"open":221.876,"high":221.876,"low":221.876,"close":221.876,"volume":0.0022899999748915434},{"timestamp":1742386740000,"open":221.764,"high":221.764,"low":221.764,"close":221.764,"volume":0.0022899999748915434},{"timestamp":1742387340000,"open":221.882,"high":221.979,"low":221.882,"close":221.899,"volume":0.006870000157505274},{"timestamp":1742387400000,"open":221.973,"high":221.973,"low":221.882,"close":221.882,"volume":0.004579999949783087},{"timestamp":1742387460000,"open":221.864,"high":221.879,"low":221.864,"close":221.879,"volume":0.004579999949783087},{"timestamp":1742387520000,"open":221.864,"high":221.864,"low":221.864,"close":221.864,"volume":0.0022899999748915434},{"timestamp":1742387580000,"open":221.879,"high":221.976,"low":221.879,"close":221.976,"volume":0.006870000157505274},{"timestamp":1742387820000,"open":221.864,"high":221.864,"low":221.761,"close":221.764,"volume":0.009159999899566174},{"timestamp":1742388000000,"open":221.873,"high":221.873,"low":221.873,"close":221.873,"volume":0.0022899999748915434},{"timestamp":1742388060000,"open":221.967,"high":221.967,"low":221.967,"close":221.967,"volume":0.0022899999748915434},{"timestamp":1742388300000,"open":222.076,"high":222.161,"low":222.076,"close":222.161,"volume":0.004579999949783087},{"timestamp":1742388360000,"open":222.167,"high":222.167,"low":222.067,"close":222.067,"volume":0.004579999949783087},{"timestamp":1742388420000,"open":222.161,"high":222.161,"low":222.161,"close":222.161,"volume":0.0022899999748915434},{"timestamp":1742388480000,"open":222.085,"high":222.085,"low":222.085,"close":222.085,"volume":0.004579999949783087},{"timestamp":1742388600000,"open":222.167,"high":222.299,"low":222.167,"close":222.299,"volume":0.006870000157505274},{"timestamp":1742388660000,"open":222.261,"high":222.27,"low":222.261,"close":222.27,"volume":0.004579999949783087},{"timestamp":1742388720000,"open":222.285,"high":222.285,"low":222.285,"close":222.285,"volume":0.0022899999748915434},{"timestamp":1742388840000,"open":222.173,"high":222.173,"low":222.064,"close":222.17,"volume":0.009159999899566174},{"timestamp":1742388900000,"open":222.061,"high":222.064,"low":221.985,"close":222.064,"volume":0.006870000157505274},{"timestamp":1742389200000,"open":222.199,"high":222.267,"low":222.167,"close":222.167,"volume":0.006870000157505274},{"timestamp":1742389320000,"open":222.076,"high":222.185,"low":222.076,"close":222.185,"volume":0.004579999949783087},{"timestamp":1742389380000,"open":222.082,"high":222.082,"low":222.082,"close":222.082,"volume":0.0022899999748915434},{"timestamp":1742389560000,"open":222.085,"high":222.164,"low":222.085,"close":222.164,"volume":0.004579999949783087},{"timestamp":1742389680000,"open":222.161,"high":222.161,"low":222.064,"close":222.064,"volume":0.004579999949783087},{"timestamp":1742389920000,"open":222.173,"high":222.173,"low":222.064,"close":222.082,"volume":0.009159999899566174},{"timestamp":1742389980000,"open":222.073,"high":222.085,"low":222.061,"close":222.085,"volume":0.006870000157505274},{"timestamp":1742390040000,"open":222.067,"high":222.099,"low":222.067,"close":222.099,"volume":0.004579999949783087},{"timestamp":1742390160000,"open":221.999,"high":221.999,"low":221.87,"close":221.87,"volume":0.006870000157505274},{"timestamp":1742390340000,"open":221.985,"high":221.985,"low":221.985,"close":221.985,"volume":0.0022899999748915434},{"timestamp":1742390400000,"open":222.085,"high":222.085,"low":222.061,"close":222.061,"volume":0.004579999949783087},{"timestamp":1742390580000,"open":222.061,"high":222.061,"low":222.061,"close":222.061,"volume":0.0022899999748915434},{"timestamp":1742390640000,"open":222.185,"high":222.185,"low":222.067,"close":222.17,"volume":0.006870000157505274},{"timestamp":1742390760000,"open":222.199,"high":222.199,"low":222.17,"close":222.17,"volume":0.004579999949783087},{"timestamp":1742390820000,"open":222.282,"high":222.282,"low":222.185,"close":222.261,"volume":0.009159999899566174},{"timestamp":1742390940000,"open":222.279,"high":222.279,"low":222.279,"close":222.279,"volume":0.0022899999748915434},{"timestamp":1742391000000,"open":222.199,"high":222.273,"low":222.182,"close":222.273,"volume":0.006870000157505274},{"timestamp":1742391060000,"open":222.179,"high":222.179,"low":222.061,"close":222.061,"volume":0.013740000315010548},{"timestamp":1742391120000,"open":222.067,"high":222.161,"low":222.067,"close":222.161,"volume":0.004579999949783087},{"timestamp":1742391240000,"open":222.161,"high":222.161,"low":222.076,"close":222.076,"volume":0.004579999949783087},{"timestamp":1742391300000,"open":222.17,"high":222.367,"low":222.17,"close":222.367,"volume":0.006870000157505274},{"timestamp":1742391360000,"open":222.279,"high":222.279,"low":222.261,"close":222.261,"volume":0.006870000157505274},{"timestamp":1742391420000,"open":222.282,"high":222.282,"low":222.17,"close":222.17,"volume":0.004579999949783087},{"timestamp":1742391600000,"open":222.264,"high":222.264,"low":222.264,"close":222.264,"volume":0.0022899999748915434},{"timestamp":1742391960000,"open":222.382,"high":222.382,"low":222.285,"close":222.285,"volume":0.004579999949783087},{"timestamp":1742392140000,"open":222.164,"high":222.164,"low":221.964,"close":222.076,"volume":0.016030000522732735},{"timestamp":1742392200000,"open":221.999,"high":221.999,"low":221.999,"close":221.999,"volume":0.0022899999748915434},{"timestamp":1742392260000,"open":221.861,"high":221.899,"low":221.861,"close":221.899,"volume":0.006870000157505274},{"timestamp":1742392440000,"open":222.073,"high":222.079,"low":221.867,"close":221.97,"volume":0.016030000522732735},{"timestamp":1742392500000,"open":221.885,"high":221.982,"low":221.861,"close":221.97,"volume":0.029769999906420708},{"timestamp":1742392560000,"open":222.079,"high":222.079,"low":222.079,"close":222.079,"volume":0.0022899999748915434},{"timestamp":1742392620000,"open":221.976,"high":221.976,"low":221.976,"close":221.976,"volume":0.0022899999748915434},{"timestamp":1742392680000,"open":221.999,"high":221.999,"low":221.861,"close":221.861,"volume":0.009159999899566174},{"timestamp":1742393100000,"open":221.973,"high":222.079,"low":221.973,"close":222.079,"volume":0.004579999949783087},{"timestamp":1742393160000,"open":221.976,"high":221.976,"low":221.976,"close":221.976,"volume":0.0022899999748915434},{"timestamp":1742393400000,"open":222.061,"high":222.082,"low":221.967,"close":222.082,"volume":0.009159999899566174},{"timestamp":1742393520000,"open":222.17,"high":222.17,"low":222.064,"close":222.064,"volume":0.004579999949783087},{"timestamp":1742393640000,"open":222.061,"high":222.061,"low":222.061,"close":222.061,"volume":0.0022899999748915434},{"timestamp":1742393700000,"open":221.973,"high":221.973,"low":221.864,"close":221.899,"volume":0.006870000157505274},{"timestamp":1742393760000,"open":221.782,"high":221.785,"low":221.664,"close":221.685,"volume":0.009159999899566174},{"timestamp":1742393820000,"open":221.585,"high":221.585,"low":221.585,"close":221.585,"volume":0.0022899999748915434},{"timestamp":1742393940000,"open":221.676,"high":221.685,"low":221.57,"close":221.57,"volume":0.018319999799132347},{"timestamp":1742394060000,"open":221.467,"high":221.97,"low":221.467,"close":221.97,"volume":0.013740000315010548},{"timestamp":1742394120000,"open":221.861,"high":222.099,"low":221.861,"close":222.099,"volume":0.025189999490976334},{"timestamp":1742394240000,"open":222.076,"high":222.099,"low":221.961,"close":222.064,"volume":0.018319999799132347},{"timestamp":1742394300000,"open":221.973,"high":221.979,"low":221.876,"close":221.876,"volume":0.01145000010728836},{"timestamp":1742394360000,"open":221.767,"high":221.876,"low":221.767,"close":221.876,"volume":0.009159999899566174},{"timestamp":1742394420000,"open":221.77,"high":221.979,"low":221.767,"close":221.979,"volume":0.01145000010728836},{"timestamp":1742394480000,"open":221.985,"high":221.999,"low":221.97,"close":221.999,"volume":0.006870000157505274},{"timestamp":1742394540000,"open":221.87,"high":221.87,"low":221.87,"close":221.87,"volume":0.0022899999748915434},{"timestamp":1742394600000,"open":221.982,"high":221.982,"low":221.982,"close":221.982,"volume":0.0022899999748915434},{"timestamp":1742394660000,"open":221.967,"high":222.07,"low":221.967,"close":222.07,"volume":0.004579999949783087},{"timestamp":1742394720000,"open":222.285,"high":222.285,"low":222.285,"close":222.285,"volume":0.0022899999748915434},{"timestamp":1742394780000,"open":222.476,"high":222.479,"low":222.476,"close":222.479,"volume":0.004579999949783087},{"timestamp":1742394960000,"open":222.661,"high":222.782,"low":222.661,"close":222.782,"volume":0.009159999899566174},{"timestamp":1742395020000,"open":222.761,"high":222.899,"low":222.664,"close":222.761,"volume":0.01145000010728836},{"timestamp":1742395080000,"open":222.682,"high":222.77,"low":222.661,"close":222.661,"volume":0.006870000157505274},{"timestamp":1742395140000,"open":222.767,"high":222.785,"low":222.661,"close":222.785,"volume":0.006870000157505274},{"timestamp":1742395260000,"open":222.773,"high":222.773,"low":222.773,"close":222.773,"volume":0.0022899999748915434},{"timestamp":1742395380000,"open":222.964,"high":222.964,"low":222.964,"close":222.964,"volume":0.0022899999748915434},{"timestamp":1742395440000,"open":222.961,"high":223.061,"low":222.661,"close":222.773,"volume":0.02060999907553196},{"timestamp":1742395500000,"open":222.864,"high":222.864,"low":222.77,"close":222.773,"volume":0.006870000157505274},{"timestamp":1742395560000,"open":222.761,"high":222.761,"low":222.761,"close":222.761,"volume":0.0022899999748915434},{"timestamp":1742395620000,"open":222.767,"high":222.961,"low":222.767,"close":222.961,"volume":0.01145000010728836},{"timestamp":1742395740000,"open":222.999,"high":222.999,"low":222.964,"close":222.964,"volume":0.004579999949783087},{"timestamp":1742395800000,"open":222.976,"high":222.976,"low":222.976,"close":222.976,"volume":0.0022899999748915434},{"timestamp":1742395860000,"open":223.064,"high":223.064,"low":223.064,"close":223.064,"volume":0.0022899999748915434},{"timestamp":1742396160000,"open":223.273,"high":223.273,"low":223.273,"close":223.273,"volume":0.0022899999748915434},{"timestamp":1742396220000,"open":223.364,"high":223.476,"low":223.261,"close":223.261,"volume":0.01145000010728836},{"timestamp":1742396340000,"open":223.185,"high":223.185,"low":223.073,"close":223.082,"volume":0.013740000315010548},{"timestamp":1742396400000,"open":222.976,"high":223.279,"low":222.976,"close":223.276,"volume":0.013740000315010548},{"timestamp":1742396460000,"open":223.27,"high":223.382,"low":223.264,"close":223.382,"volume":0.02290000021457672},{"timestamp":1742396520000,"open":223.467,"high":223.467,"low":223.464,"close":223.464,"volume":0.004579999949783087},{"timestamp":1742396580000,"open":223.476,"high":223.476,"low":223.285,"close":223.367,"volume":0.02290000021457672},{"timestamp":1742396640000,"open":223.479,"high":223.479,"low":223.461,"close":223.461,"volume":0.004579999949783087},{"timestamp":1742396760000,"open":223.585,"high":223.585,"low":223.461,"close":223.461,"volume":0.004579999949783087},{"timestamp":1742396820000,"open":223.564,"high":223.57,"low":223.479,"close":223.57,"volume":0.006870000157505274},{"timestamp":1742396880000,"open":223.464,"high":223.464,"low":223.464,"close":223.464,"volume":0.0022899999748915434},{"timestamp":1742396940000,"open":223.567,"high":223.567,"low":223.567,"close":223.567,"volume":0.0022899999748915434},{"timestamp":1742397000000,"open":223.67,"high":223.67,"low":223.67,"close":223.67,"volume":0.0022899999748915434},{"timestamp":1742397060000,"open":223.779,"high":223.779,"low":223.779,"close":223.779,"volume":0.0022899999748915434},{"timestamp":1742397120000,"open":223.685,"high":223.685,"low":223.685,"close":223.685,"volume":0.0022899999748915434},{"timestamp":1742397180000,"open":223.776,"high":223.776,"low":223.764,"close":223.764,"volume":0.004579999949783087},{"timestamp":1742397240000,"open":223.873,"high":223.873,"low":223.782,"close":223.782,"volume":0.004579999949783087},{"timestamp":1742397300000,"open":223.773,"high":223.773,"low":223.579,"close":223.579,"volume":0.006870000157505274},{"timestamp":1742397360000,"open":223.561,"high":223.561,"low":223.561,"close":223.561,"volume":0.004579999949783087},{"timestamp":1742397420000,"open":223.682,"high":223.682,"low":223.682,"close":223.682,"volume":0.004579999949783087},{"timestamp":1742397480000,"open":223.579,"high":223.579,"low":223.579,"close":223.579,"volume":0.0022899999748915434},{"timestamp":1742397540000,"open":223.685,"high":223.685,"low":223.567,"close":223.567,"volume":0.004579999949783087},{"timestamp":1742397600000,"open":223.767,"high":223.779,"low":223.767,"close":223.77,"volume":0.009159999899566174},{"timestamp":1742397660000,"open":223.87,"high":223.87,"low":223.779,"close":223.779,"volume":0.004579999949783087},{"timestamp":1742397720000,"open":223.761,"high":223.773,"low":223.761,"close":223.773,"volume":0.004579999949783087},{"timestamp":1742397780000,"open":223.899,"high":223.899,"low":223.873,"close":223.873,"volume":0.004579999949783087},{"timestamp":1742397840000,"open":223.899,"high":223.899,"low":223.764,"close":223.77,"volume":0.02060999907553196},{"timestamp":1742397900000,"open":223.864,"high":223.882,"low":223.77,"close":223.87,"volume":0.013740000315010548},{"timestamp":1742397960000,"open":223.999,"high":223.999,"low":223.861,"close":223.861,"volume":0.004579999949783087},{"timestamp":1742398020000,"open":223.87,"high":223.985,"low":223.861,"close":223.864,"volume":0.01145000010728836},{"timestamp":1742398080000,"open":223.67,"high":223.776,"low":223.67,"close":223.676,"volume":0.016030000522732735},{"timestamp":1742398200000,"open":223.767,"high":223.799,"low":223.676,"close":223.764,"volume":0.009159999899566174},{"timestamp":1742398260000,"open":223.882,"high":223.882,"low":223.761,"close":223.761,"volume":0.004579999949783087},{"timestamp":1742398440000,"open":223.885,"high":223.885,"low":223.779,"close":223.782,"volume":0.009159999899566174},{"timestamp":1742398500000,"open":223.782,"high":223.899,"low":223.661,"close":223.661,"volume":0.018319999799132347},{"timestamp":1742398620000,"open":223.576,"high":223.661,"low":223.576,"close":223.579,"volume":0.006870000157505274},{"timestamp":1742398680000,"open":223.676,"high":223.782,"low":223.676,"close":223.782,"volume":0.004579999949783087},{"timestamp":1742398740000,"open":223.782,"high":223.882,"low":223.676,"close":223.761,"volume":0.03435000032186508},{"timestamp":1742398800000,"open":223.776,"high":223.985,"low":223.776,"close":223.779,"volume":0.027480000630021095},{"timestamp":1742398860000,"open":223.679,"high":223.776,"low":223.679,"close":223.776,"volume":0.006870000157505274},{"timestamp":1742398920000,"open":223.876,"high":223.885,"low":223.867,"close":223.885,"volume":0.006870000157505274},{"timestamp":1742398980000,"open":223.961,"high":223.961,"low":223.873,"close":223.873,"volume":0.004579999949783087},{"timestamp":1742399100000,"open":223.976,"high":224.164,"low":223.861,"close":223.876,"volume":0.04580000042915344},{"timestamp":1742399160000,"open":223.882,"high":223.899,"low":223.785,"close":223.879,"volume":0.009159999899566174},{"timestamp":1742399340000,"open":223.999,"high":223.999,"low":223.879,"close":223.879,"volume":0.004579999949783087},{"timestamp":1742399400000,"open":223.973,"high":223.982,"low":223.864,"close":223.982,"volume":0.013740000315010548},{"timestamp":1742399460000,"open":224.082,"high":224.082,"low":224.067,"close":224.079,"volume":0.006870000157505274},{"timestamp":1742399520000,"open":224.076,"high":224.076,"low":224.076,"close":224.076,"volume":0.0022899999748915434},{"timestamp":1742399640000,"open":224.061,"high":224.073,"low":224.061,"close":224.073,"volume":0.004579999949783087},{"timestamp":1742399820000,"open":223.982,"high":223.982,"low":223.982,"close":223.982,"volume":0.0022899999748915434},{"timestamp":1742399880000,"open":224.085,"high":224.099,"low":224.061,"close":224.082,"volume":0.016030000522732735},{"timestamp":1742400000000,"open":223.967,"high":223.967,"low":223.967,"close":223.967,"volume":0.0022899999748915434},{"timestamp":1742400060000,"open":224.061,"high":224.061,"low":223.961,"close":223.961,"volume":0.009159999899566174},{"timestamp":1742400300000,"open":223.87,"high":223.973,"low":223.87,"close":223.973,"volume":0.004579999949783087},{"timestamp":1742400420000,"open":224.076,"high":224.076,"low":224.076,"close":224.076,"volume":0.0022899999748915434},{"timestamp":1742400540000,"open":223.999,"high":223.999,"low":223.999,"close":223.999,"volume":0.0022899999748915434},{"timestamp":1742400600000,"open":224.073,"high":224.073,"low":224.07,"close":224.07,"volume":0.004579999949783087},{"timestamp":1742400720000,"open":224.082,"high":224.082,"low":224.082,"close":224.082,"volume":0.004579999949783087},{"timestamp":1742400780000,"open":224.076,"high":224.27,"low":223.979,"close":224.27,"volume":0.027480000630021095},{"timestamp":1742400840000,"open":224.17,"high":224.299,"low":224.17,"close":224.179,"volume":0.006870000157505274},{"timestamp":1742400900000,"open":224.064,"high":224.182,"low":223.964,"close":224.061,"volume":0.027480000630021095},{"timestamp":1742401140000,"open":224.199,"high":224.199,"low":224.082,"close":224.082,"volume":0.004579999949783087},{"timestamp":1742401200000,"open":224.064,"high":224.085,"low":224.064,"close":224.085,"volume":0.004579999949783087},{"timestamp":1742401320000,"open":224.176,"high":224.185,"low":224.085,"close":224.161,"volume":0.01145000010728836},{"timestamp":1742401380000,"open":224.17,"high":224.279,"low":224.17,"close":224.176,"volume":0.02060999907553196},{"timestamp":1742401440000,"open":224.273,"high":224.273,"low":224.064,"close":224.173,"volume":0.02290000021457672}]