[{"timestamp":1742371200000,"open":215.67,"high":216.188,"low":215.419,"close":216.188,"volume":1.293179988861084},{"timestamp":1742371260000,"open":216.418,"high":216.888,"low":216.418,"close":216.888,"volume":0.8610000014305115},{"timestamp":1742371320000,"open":216.931,"high":217.142,"low":216.074,"close":216.281,"volume":1.7834999561309814},{"timestamp":1742371380000,"open":216.279,"high":216.392,"low":216.167,"close":216.167,"volume":1.231119990348816},{"timestamp":1742371440000,"open":216.179,"high":216.179,"low":215.919,"close":215.991,"volume":1.3530000448226929},{"timestamp":1742371500000,"open":215.934,"high":215.934,"low":215.435,"close":215.49,"volume":2.7076799869537354},{"timestamp":1742371560000,"open":215.478,"high":215.631,"low":215.372,"close":215.428,"volume":1.3530000448226929},{"timestamp":1742371620000,"open":215.483,"high":215.839,"low":215.423,"close":215.839,"volume":1.537500023841858},{"timestamp":1742371680000,"open":215.768,"high":215.878,"low":215.491,"close":215.517,"volume":1.968000054359436},{"timestamp":1742371740000,"open":215.493,"high":215.849,"low":215.378,"close":215.528,"volume":2.0149199962615967},{"timestamp":1742371800000,"open":215.429,"high":215.636,"low":215.036,"close":215.036,"volume":2.4605600833892822},{"timestamp":1742371860000,"open":214.977,"high":215.389,"low":214.977,"close":215.137,"volume":2.091279983520508},{"timestamp":1742371920000,"open":215.188,"high":215.338,"low":214.867,"close":215.079,"volume":2.3369998931884766},{"timestamp":1742371980000,"open":215.175,"high":215.29,"low":214.775,"close":215.078,"volume":2.584399938583374},{"timestamp":1742372040000,"open":215.128,"high":215.433,"low":215.017,"close":215.433,"volume":3.1985599994659424},{"timestamp":1742372100000,"open":215.472,"high":215.669,"low":215.17,"close":215.442,"volume":2.7076799869537354},{"timestamp":1742372160000,"open":215.42,"high":215.84,"low":215.376,"close":215.829,"volume":3.137619972229004},{"timestamp":1742372220000,"open":215.833,"high":215.879,"low":215.517,"close":215.538,"volume":4.120500087738037},{"timestamp":1742372280000,"open":215.579,"high":215.579,"low":215.069,"close":215.233,"volume":2.6450600624084473},{"timestamp":1742372340000,"open":215.277,"high":215.442,"low":215.268,"close":215.442,"volume":2.8289999961853027},{"timestamp":1742372400000,"open":215.423,"high":215.579,"low":215.33,"close":215.473,"volume":2.444000005722046},{"timestamp":1742372460000,"open":215.472,"high":215.72,"low":215.423,"close":215.428,"volume":2.952280044555664},{"timestamp":1742372520000,"open":215.442,"high":215.487,"low":215.325,"close":215.483,"volume":2.2139999866485596},{"timestamp":1742372580000,"open":215.524,"high":215.524,"low":215.232,"close":215.388,"volume":2.4611198902130127},{"timestamp":1742372640000,"open":215.393,"high":215.433,"low":215.08,"close":215.08,"volume":2.183120012283325},{"timestamp":1742372700000,"open":215.083,"high":215.192,"low":215.022,"close":215.067,"volume":1.6605000495910645},{"timestamp":1742372760000,"open":215.128,"high":215.299,"low":214.57,"close":214.579,"volume":2.399060010910034},{"timestamp":1742372820000,"open":214.619,"high":215.04,"low":214.343,"close":215.04,"volume":3.628499984741211},{"timestamp":1742372880000,"open":215.027,"high":215.331,"low":214.933,"close":215.324,"volume":2.5215001106262207},{"timestamp":1742372940000,"open":215.29,"high":215.589,"low":215.219,"close":215.589,"volume":3.6905601024627686},{"timestamp":1742373000000,"open":215.731,"high":216.428,"low":215.627,"close":216.24,"volume":3.8750600814819336},{"timestamp":1742373060000,"open":216.282,"high":216.288,"low":215.971,"close":215.983,"volume":3.0134999752044678},{"timestamp":1742373120000,"open":215.989,"high":216.167,"low":215.989,"close":216.167,"volume":1.415060043334961},{"timestamp":1742373180000,"open":216.229,"high":216.272,"low":216.072,"close":216.121,"volume":1.7834999561309814},{"timestamp":1742373240000,"open":216.129,"high":216.336,"low":216.117,"close":216.286,"volume":2.5829999446868896},{"timestamp":1742373300000,"open":216.279,"high":216.399,"low":215.831,"close":215.87,"volume":2.2139999866485596},{"timestamp":1742373360000,"open":215.883,"high":215.883,"low":215.377,"close":215.382,"volume":1.7680599689483643},{"timestamp":1742373420000,"open":215.378,"high":215.833,"low":215.223,"close":215.78,"volume":2.3984999656677246},{"timestamp":1742373480000,"open":215.788,"high":215.893,"low":215.489,"close":215.527,"volume":1.8455599546432495},{"timestamp":1742373540000,"open":215.488,"high":215.835,"low":215.488,"close":215.692,"volume":2.4608399868011475},{"timestamp":1742373600000,"open":215.675,"high":215.739,"low":215.22,"close":215.285,"volume":2.8295600414276123},{"timestamp":1742373660000,"open":215.333,"high":215.499,"low":215.069,"close":215.499,"volume":2.583559989929199},{"timestamp":1742373720000,"open":215.434,"high":215.443,"low":215.069,"close":215.126,"volume":1.846119999885559},{"timestamp":1742373780000,"open":215.083,"high":215.199,"low":215.038,"close":215.123,"volume":0.7379999756813049},{"timestamp":1742373840000,"open":215.129,"high":215.134,"low":215.068,"close":215.077,"volume":1.537500023841858},{"timestamp":1742373900000,"open":215.133,"high":215.193,"low":214.975,"close":215.04,"volume":1.4600000381469727},{"timestamp":1742373960000,"open":215.079,"high":215.186,"low":215.021,"close":215.073,"volume":0.9225000143051147},{"timestamp":1742374020000,"open":215.02,"high":215.184,"low":214.971,"close":215.118,"volume":1.8455599546432495},{"timestamp":1742374080000,"open":215.122,"high":215.185,"low":214.973,"close":215.074,"volume":1.537500023841858},{"timestamp":1742374140000,"open":215.139,"high":215.233,"low":215.021,"close":215.078,"volume":1.723680019378662},{"timestamp":1742374200000,"open":215.073,"high":215.073,"low":214.879,"close":214.879,"volume":1.6605000495910645},{"timestamp":1742374260000,"open":214.843,"high":215.089,"low":214.491,"close":214.825,"volume":2.936000108718872},{"timestamp":1742374320000,"open":214.789,"high":214.888,"low":214.677,"close":214.783,"volume":2.4605600833892822},{"timestamp":1742374380000,"open":214.821,"high":214.899,"low":214.731,"close":214.83,"volume":1.4144999980926514},{"timestamp":1742374440000,"open":214.89,"high":214.928,"low":214.818,"close":214.928,"volume":1.8450000286102295},{"timestamp":1742374500000,"open":214.943,"high":215.127,"low":214.869,"close":215.024,"volume":1.6610599756240845},{"timestamp":1742374560000,"open":215.03,"high":215.075,"low":214.968,"close":214.992,"volume":0.8615599870681763},{"timestamp":1742374620000,"open":214.981,"high":214.999,"low":214.472,"close":214.472,"volume":1.599560022354126},{"timestamp":1742374680000,"open":214.523,"high":214.643,"low":214.473,"close":214.534,"volume":0.9225000143051147},{"timestamp":1742374740000,"open":214.53,"high":214.592,"low":214.482,"close":214.485,"volume":0.43050000071525574},{"timestamp":1742374800000,"open":214.381,"high":214.567,"low":214.327,"close":214.567,"volume":1.2917799949645996},{"timestamp":1742374860000,"open":214.522,"high":214.59,"low":214.418,"close":214.534,"volume":1.415619969367981},{"timestamp":1742374920000,"open":214.477,"high":214.541,"low":214.379,"close":214.482,"volume":0.9845600128173828},{"timestamp":1742374980000,"open":214.539,"high":214.679,"low":214.484,"close":214.632,"volume":0.9845600128173828},{"timestamp":1742375040000,"open":214.583,"high":214.642,"low":214.471,"close":214.642,"volume":2.706559896469116},{"timestamp":1742375100000,"open":214.643,"high":214.687,"low":214.476,"close":214.476,"volume":1.2300000190734863},{"timestamp":1742375160000,"open":214.539,"high":214.938,"low":214.524,"close":214.838,"volume":1.1075600385665894},{"timestamp":1742375220000,"open":214.771,"high":214.832,"low":214.524,"close":214.53,"volume":1.722000002861023},{"timestamp":1742375280000,"open":214.523,"high":214.843,"low":214.476,"close":214.776,"volume":2.0910000801086426},{"timestamp":1742375340000,"open":214.824,"high":214.884,"low":214.771,"close":214.842,"volume":1.6605000495910645},{"timestamp":1742375400000,"open":214.834,"high":214.885,"low":214.673,"close":214.781,"volume":1.968000054359436},{"timestamp":1742375460000,"open":214.782,"high":214.832,"low":214.668,"close":214.668,"volume":1.3530000448226929},{"timestamp":1742375520000,"open":214.627,"high":214.63,"low":214.377,"close":214.48,"volume":1.2914999723434448},{"timestamp":1742375580000,"open":214.533,"high":214.533,"low":214.369,"close":214.385,"volume":0.984000027179718},{"timestamp":1742375640000,"open":214.387,"high":214.435,"low":214.367,"close":214.379,"volume":0.9225000143051147},{"timestamp":1742375700000,"open":214.491,"high":214.534,"low":214.378,"close":214.378,"volume":1.1690599918365479},{"timestamp":1742375760000,"open":214.381,"high":214.44,"low":214.329,"close":214.329,"volume":0.6765000224113464},{"timestamp":1742375820000,"open":214.374,"high":214.38,"low":214.331,"close":214.339,"volume":0.2465600073337555},{"timestamp":1742375880000,"open":214.273,"high":214.389,"low":214.267,"close":214.337,"volume":1.2917799949645996},{"timestamp":1742375940000,"open":214.385,"high":214.385,"low":214.17,"close":214.274,"volume":1.3530000448226929},{"timestamp":1742376000000,"open":214.279,"high":214.333,"low":214.077,"close":214.077,"volume":1.1069999933242798},{"timestamp":1742376060000,"open":214.077,"high":214.082,"low":213.979,"close":213.979,"volume":0.9225000143051147},{"timestamp":1742376120000,"open":213.992,"high":213.992,"low":213.579,"close":213.677,"volume":2.2755000591278076},{"timestamp":1742376180000,"open":213.639,"high":213.732,"low":213.52,"close":213.59,"volume":1.599560022354126},{"timestamp":1742376240000,"open":213.63,"high":213.64,"low":213.467,"close":213.469,"volume":0.8610000014305115},{"timestamp":1742376300000,"open":213.491,"high":213.593,"low":213.224,"close":213.58,"volume":2.399060010910034},{"timestamp":1742376360000,"open":213.53,"high":213.693,"low":213.527,"close":213.527,"volume":0.492000013589859},{"timestamp":1742376420000,"open":213.537,"high":213.838,"low":213.517,"close":213.838,"volume":0.800059974193573},{"timestamp":1742376480000,"open":213.871,"high":213.871,"low":213.525,"close":213.62,"volume":1.537500023841858},{"timestamp":1742376540000,"open":213.689,"high":213.691,"low":213.524,"close":213.524,"volume":0.9225000143051147},{"timestamp":1742376600000,"open":213.54,"high":213.635,"low":213.478,"close":213.539,"volume":1.2300000190734863},{"timestamp":1742376660000,"open":213.581,"high":213.681,"low":213.467,"close":213.582,"volume":1.3530000448226929},{"timestamp":1742376720000,"open":213.643,"high":213.729,"low":213.568,"close":213.643,"volume":1.9691200256347656},{"timestamp":1742376780000,"open":213.64,"high":213.749,"low":213.57,"close":213.583,"volume":1.7834999561309814},{"timestamp":1742376840000,"open":213.591,"high":213.639,"low":213.481,"close":213.481,"volume":0.7385600209236145},{"timestamp":1742376900000,"open":213.479,"high":213.638,"low":213.473,"close":213.473,"volume":0.799780011177063},{"timestamp":1742376960000,"open":213.472,"high":213.472,"low":213.267,"close":213.323,"volume":1.1684999465942383},{"timestamp":1742377020000,"open":213.377,"high":213.377,"low":213.23,"close":213.317,"volume":1.0455000400543213},{"timestamp":1742377080000,"open":213.319,"high":213.383,"low":213.267,"close":213.333,"volume":1.0466200113296509},{"timestamp":1742377140000,"open":213.27,"high":213.467,"low":213.27,"close":213.371,"volume":0.7835000157356262},{"timestamp":1742377200000,"open":213.273,"high":213.393,"low":213.267,"close":213.339,"volume":1.4762799739837646},{"timestamp":1742377260000,"open":213.367,"high":213.742,"low":213.367,"close":213.721,"volume":1.2305599451065063},{"timestamp":1742377320000,"open":213.731,"high":213.871,"low":213.719,"close":213.788,"volume":1.537500023841858},{"timestamp":1742377380000,"open":213.792,"high":214.042,"low":213.792,"close":214.02,"volume":1.7065600156784058},{"timestamp":1742377440000,"open":213.98,"high":213.98,"low":213.677,"close":213.776,"volume":2.0140600204467773},{"timestamp":1742377500000,"open":213.732,"high":213.987,"low":213.719,"close":213.937,"volume":1.600119948387146},{"timestamp":1742377560000,"open":213.921,"high":214.093,"low":213.878,"close":214.026,"volume":1.7225600481033325},{"timestamp":1742377620000,"open":214.049,"high":214.099,"low":213.985,"close":214.091,"volume":1.4600000381469727},{"timestamp":1742377680000,"open":214.081,"high":214.228,"low":214.037,"close":214.177,"volume":1.415060043334961},{"timestamp":1742377740000,"open":214.238,"high":214.525,"low":214.238,"close":214.525,"volume":1.7059999704360962},{"timestamp":1742377800000,"open":214.532,"high":214.632,"low":214.389,"close":214.53,"volume":1.537500023841858},{"timestamp":1742377860000,"open":214.599,"high":214.691,"low":214.518,"close":214.682,"volume":1.1069999933242798},{"timestamp":1742377920000,"open":214.743,"high":214.791,"low":214.475,"close":214.475,"volume":1.5989999771118164},{"timestamp":1742377980000,"open":214.541,"high":214.589,"low":214.179,"close":214.224,"volume":2.030060052871704},{"timestamp":1742378040000,"open":214.184,"high":214.269,"low":214.167,"close":214.269,"volume":1.538059949874878},{"timestamp":1742378100000,"open":214.29,"high":214.293,"low":214.189,"close":214.189,"volume":1.1069999933242798},{"timestamp":1742378160000,"open":214.138,"high":214.193,"low":214.12,"close":214.172,"volume":0.7385600209236145},{"timestamp":1742378220000,"open":214.228,"high":214.519,"low":214.189,"close":214.429,"volume":1.0455000400543213},{"timestamp":1742378280000,"open":214.431,"high":214.439,"low":214.33,"close":214.33,"volume":1.1072800159454346},{"timestamp":1742378340000,"open":214.382,"high":214.443,"low":214.341,"close":214.443,"volume":0.492000013589859},{"timestamp":1742378400000,"open":214.478,"high":214.478,"low":214.426,"close":214.443,"volume":0.36899998784065247},{"timestamp":1742378460000,"open":214.419,"high":214.492,"low":214.419,"close":214.486,"volume":0.8610000014305115},{"timestamp":1742378520000,"open":214.483,"high":214.483,"low":214.143,"close":214.299,"volume":2.030060052871704},{"timestamp":1742378580000,"open":214.332,"high":214.438,"low":214.326,"close":214.393,"volume":1.906499981880188},{"timestamp":1742378640000,"open":214.418,"high":215.038,"low":214.368,"close":215.03,"volume":2.2139999866485596},{"timestamp":1742378700000,"open":215.081,"high":215.188,"low":214.818,"close":214.979,"volume":2.1524999141693115},{"timestamp":1742378760000,"open":214.938,"high":214.992,"low":214.886,"close":214.992,"volume":0.7385600209236145},{"timestamp":1742378820000,"open":214.978,"high":215.03,"low":214.874,"close":214.939,"volume":1.6605000495910645},{"timestamp":1742378880000,"open":214.875,"high":214.933,"low":214.679,"close":214.734,"volume":1.4608399868011475},{"timestamp":1742378940000,"open":214.784,"high":215.291,"low":214.737,"close":215.227,"volume":1.5989999771118164},{"timestamp":1742379000000,"open":215.236,"high":215.236,"low":214.877,"close":214.978,"volume":1.8450000286102295},{"timestamp":1742379060000,"open":215.029,"high":215.429,"low":214.978,"close":215.385,"volume":1.231119990348816},{"timestamp":1742379120000,"open":215.427,"high":215.575,"low":215.37,"close":215.485,"volume":2.1544599533081055},{"timestamp":1742379180000,"open":215.532,"high":215.673,"low":215.431,"close":215.431,"volume":1.6605000495910645},{"timestamp":1742379240000,"open":215.474,"high":215.486,"low":215.368,"close":215.368,"volume":2.399060010910034},{"timestamp":1742379300000,"open":215.418,"high":215.54,"low":215.389,"close":215.441,"volume":2.583559989929199},{"timestamp":1742379360000,"open":215.439,"high":215.835,"low":215.421,"close":215.737,"volume":2.3369998931884766},{"timestamp":1742379420000,"open":215.678,"high":215.842,"low":215.618,"close":215.822,"volume":2.4605600833892822},{"timestamp":1742379480000,"open":215.773,"high":216.084,"low":215.773,"close":216.033,"volume":1.353559970855713},{"timestamp":1742379540000,"open":216.02,"high":216.343,"low":216.02,"close":216.128,"volume":1.600119948387146},{"timestamp":1742379600000,"open":216.137,"high":216.268,"low":215.972,"close":216.268,"volume":1.8455599546432495},{"timestamp":1742379660000,"open":216.325,"high":216.386,"low":216.067,"close":216.191,"volume":1.722000002861023},{"timestamp":1742379720000,"open":216.225,"high":216.276,"low":216.167,"close":216.276,"volume":1.4759999513626099},{"timestamp":1742379780000,"open":216.331,"high":216.331,"low":216.029,"close":216.138,"volume":1.9691200256347656},{"timestamp":1742379840000,"open":216.177,"high":216.243,"low":216.126,"close":216.234,"volume":1.0460599660873413},{"timestamp":1742379900000,"open":216.277,"high":216.638,"low":216.277,"close":216.638,"volume":2.0910000801086426},{"timestamp":1742379960000,"open":216.583,"high":216.587,"low":216.23,"close":216.34,"volume":2.830120086669922},{"timestamp":1742380020000,"open":216.382,"high":216.435,"low":216.177,"close":216.239,"volume":0.6150000095367432},{"timestamp":1742380080000,"open":216.173,"high":216.23,"low":216.173,"close":216.23,"volume":0.43050000071525574},{"timestamp":1742380140000,"open":216.188,"high":216.228,"low":216.071,"close":216.079,"volume":1.1684999465942383},{"timestamp":1742380200000,"open":216.037,"high":216.224,"low":215.917,"close":216.129,"volume":1.5377800464630127},{"timestamp":1742380260000,"open":216.173,"high":216.439,"low":216.172,"close":216.393,"volume":1.2151199579238892},{"timestamp":1742380320000,"open":216.449,"high":216.54,"low":216.222,"close":216.336,"volume":1.6605000495910645},{"timestamp":1742380380000,"open":216.338,"high":216.338,"low":216.033,"close":216.23,"volume":1.8450000286102295},{"timestamp":1742380440000,"open":216.281,"high":216.281,"low":216.02,"close":216.02,"volume":0.7994999885559082},{"timestamp":1742380500000,"open":216.04,"high":216.08,"low":215.972,"close":215.977,"volume":1.6605000495910645},{"timestamp":1742380560000,"open":215.939,"high":216.243,"low":215.893,"close":216.183,"volume":1.4144999980926514},{"timestamp":1742380620000,"open":216.143,"high":216.143,"low":215.941,"close":216.049,"volume":1.4144999980926514},{"timestamp":1742380680000,"open":216.028,"high":216.028,"low":215.67,"close":215.692,"volume":1.6610599756240845},{"timestamp":1742380740000,"open":215.736,"high":215.868,"low":215.677,"close":215.868,"volume":1.2305599451065063},{"timestamp":1742380800000,"open":215.843,"high":215.889,"low":215.769,"close":215.776,"volume":1.3530000448226929},{"timestamp":1742380860000,"open":215.841,"high":216.017,"low":215.83,"close":215.924,"volume":1.1069999933242798},{"timestamp":1742380920000,"open":215.976,"high":216.093,"low":215.976,"close":216.078,"volume":1.168779969215393},{"timestamp":1742380980000,"open":216.08,"high":216.188,"low":216.068,"close":216.09,"volume":1.5989999771118164},{"timestamp":1742381040000,"open":216.135,"high":216.179,"low":215.982,"close":216.038,"volume":1.4600000381469727},{"timestamp":1742381100000,"open":216.036,"high":216.036,"low":215.682,"close":215.728,"volume":1.4759999513626099},{"timestamp":1742381160000,"open":215.72,"high":215.72,"low":215.524,"close":215.524,"volume":1.722000002861023},{"timestamp":1742381220000,"open":215.541,"high":215.583,"low":215.483,"close":215.539,"volume":0.8615599870681763},{"timestamp":1742381280000,"open":215.534,"high":215.576,"low":215.319,"close":215.44,"volume":1.2914999723434448},{"timestamp":1742381340000,"open":215.379,"high":215.393,"low":215.226,"close":215.23,"volume":1.2300000190734863},{"timestamp":1742381400000,"open":215.289,"high":215.483,"low":215.271,"close":215.429,"volume":0.9845600128173828},{"timestamp":1742381460000,"open":215.433,"high":215.549,"low":215.433,"close":215.542,"volume":0.5377799868583679},{"timestamp":1742381520000,"open":215.572,"high":215.618,"low":215.468,"close":215.478,"volume":0.6150000095367432},{"timestamp":1742381580000,"open":215.533,"high":215.533,"low":215.226,"close":215.238,"volume":0.7994999885559082},{"timestamp":1742381640000,"open":215.276,"high":215.321,"low":215.229,"close":215.239,"volume":0.7994999885559082},{"timestamp":1742381700000,"open":215.175,"high":215.233,"low":215.029,"close":215.188,"volume":1.2920600175857544},{"timestamp":1742381760000,"open":215.178,"high":215.392,"low":215.178,"close":215.381,"volume":0.6767799854278564},{"timestamp":1742381820000,"open":215.417,"high":215.586,"low":215.417,"close":215.534,"volume":0.7385600209236145},{"timestamp":1742381880000,"open":215.581,"high":215.582,"low":215.378,"close":215.418,"volume":1.1684999465942383},{"timestamp":1742381940000,"open":215.474,"high":215.599,"low":215.474,"close":215.481,"volume":1.1684999465942383},{"timestamp":1742382000000,"open":215.531,"high":215.541,"low":215.428,"close":215.437,"volume":1.0915600061416626},{"timestamp":1742382060000,"open":215.368,"high":215.368,"low":214.979,"close":214.979,"volume":2.0295000076293945},{"timestamp":1742382120000,"open":214.978,"high":215.141,"low":214.872,"close":215.082,"volume":1.4144999980926514},{"timestamp":1742382180000,"open":215.131,"high":215.24,"low":215.02,"close":215.174,"volume":1.1684999465942383},{"timestamp":1742382240000,"open":215.218,"high":215.299,"low":215.175,"close":215.178,"volume":1.5989999771118164},{"timestamp":1742382300000,"open":215.239,"high":215.489,"low":215.218,"close":215.475,"volume":1.5992799997329712},{"timestamp":1742382360000,"open":215.432,"high":215.485,"low":215.317,"close":215.485,"volume":1.7834999561309814},{"timestamp":1742382420000,"open":215.478,"high":215.481,"low":215.331,"close":215.339,"volume":0.8610000014305115},{"timestamp":1742382480000,"open":215.293,"high":215.342,"low":215.219,"close":215.277,"volume":1.1069999933242798},{"timestamp":1742382540000,"open":215.28,"high":215.28,"low":215.122,"close":215.187,"volume":0.9225000143051147},{"timestamp":1742382600000,"open":215.129,"high":215.282,"low":215.129,"close":215.225,"volume":1.2300000190734863},{"timestamp":1742382660000,"open":215.291,"high":215.291,"low":215.02,"close":215.079,"volume":1.3990600109100342},{"timestamp":1742382720000,"open":215.021,"high":215.192,"low":215.019,"close":215.183,"volume":1.2300000190734863},{"timestamp":1742382780000,"open":215.239,"high":215.239,"low":215.118,"close":215.178,"volume":1.2300000190734863},{"timestamp":1742382840000,"open":215.133,"high":215.133,"low":214.889,"close":214.933,"volume":1.8450000286102295},{"timestamp":1742382900000,"open":214.882,"high":214.978,"low":214.867,"close":214.867,"volume":1.3530000448226929},{"timestamp":1742382960000,"open":214.94,"high":214.94,"low":214.729,"close":214.78,"volume":1.4144999980926514},{"timestamp":1742383020000,"open":214.768,"high":214.833,"low":214.722,"close":214.768,"volume":1.1690599918365479},{"timestamp":1742383080000,"open":214.783,"high":214.981,"low":214.72,"close":214.981,"volume":1.0455000400543213},{"timestamp":1742383140000,"open":214.931,"high":214.941,"low":214.869,"close":214.869,"volume":0.7379999756813049},{"timestamp":1742383200000,"open":214.869,"high":214.869,"low":214.725,"close":214.776,"volume":0.9845600128173828},{"timestamp":1742383260000,"open":214.82,"high":214.82,"low":214.768,"close":214.768,"volume":0.12300000339746475},{"timestamp":1742383320000,"open":214.741,"high":214.741,"low":214.617,"close":214.632,"volume":1.4144999980926514},{"timestamp":1742383380000,"open":214.667,"high":214.699,"low":214.525,"close":214.591,"volume":1.1684999465942383},{"timestamp":1742383440000,"open":214.531,"high":214.533,"low":214.484,"close":214.524,"volume":0.615559995174408},{"timestamp":1742383500000,"open":214.582,"high":214.582,"low":214.375,"close":214.434,"volume":1.5992799997329712},{"timestamp":1742383560000,"open":214.393,"high":214.54,"low":214.278,"close":214.484,"volume":1.7846200466156006},{"timestamp":1742383620000,"open":214.483,"high":214.493,"low":214.119,"close":214.133,"volume":1.722000002861023},{"timestamp":1742383680000,"open":214.132,"high":214.193,"low":213.968,"close":213.972,"volume":1.5989999771118164},{"timestamp":1742383740000,"open":214.024,"high":214.041,"low":213.731,"close":213.82,"volume":0.8610000014305115},{"timestamp":1742383800000,"open":213.878,"high":214.139,"low":213.778,"close":213.785,"volume":2.338399887084961},{"timestamp":1742383860000,"open":213.733,"high":213.786,"low":213.671,"close":213.685,"volume":1.2300000190734863},{"timestamp":1742383920000,"open":213.684,"high":213.739,"low":213.439,"close":213.468,"volume":1.5989999771118164},{"timestamp":1742383980000,"open":213.421,"high":213.439,"low":213.177,"close":213.184,"volume":1.2926199436187744},{"timestamp":1742384040000,"open":213.193,"high":213.592,"low":213.193,"close":213.417,"volume":2.337559938430786},{"timestamp":1742384100000,"open":213.389,"high":213.533,"low":213.369,"close":213.488,"volume":2.4605600833892822},{"timestamp":1742384160000,"open":213.48,"high":213.542,"low":213.467,"close":213.479,"volume":1.7834999561309814},{"timestamp":1742384220000,"open":213.437,"high":213.487,"low":213.367,"close":213.382,"volume":1.415619969367981},{"timestamp":1742384280000,"open":213.432,"high":213.529,"low":213.377,"close":213.478,"volume":1.4759999513626099},{"timestamp":1742384340000,"open":213.472,"high":213.523,"low":213.43,"close":213.484,"volume":1.0455000400543213},{"timestamp":1742384400000,"open":213.543,"high":213.543,"low":213.269,"close":213.271,"volume":2.0910000801086426},{"timestamp":1742384460000,"open":213.231,"high":213.481,"low":213.221,"close":213.435,"volume":1.538059949874878},{"timestamp":1742384520000,"open":213.488,"high":213.518,"low":213.418,"close":213.518,"volume":0.5537800192832947},{"timestamp":1742384580000,"open":213.526,"high":213.592,"low":213.421,"close":213.478,"volume":1.2300000190734863},{"timestamp":1742384640000,"open":213.527,"high":213.527,"low":213.379,"close":213.443,"volume":0.8610000014305115},{"timestamp":1742384700000,"open":213.477,"high":213.681,"low":213.367,"close":213.639,"volume":2.5215001106262207},{"timestamp":1742384760000,"open":213.683,"high":213.732,"low":213.467,"close":213.583,"volume":2.0295000076293945},{"timestamp":1742384820000,"open":213.587,"high":213.743,"low":213.569,"close":213.739,"volume":0.6765000224113464},{"timestamp":1742384880000,"open":213.683,"high":213.724,"low":213.52,"close":213.531,"volume":1.0455000400543213},{"timestamp":1742384940000,"open":213.578,"high":213.592,"low":213.479,"close":213.592,"volume":0.7994999885559082},{"timestamp":1742385000000,"open":213.518,"high":213.79,"low":213.417,"close":213.478,"volume":2.030060052871704},{"timestamp":1742385060000,"open":213.531,"high":213.674,"low":213.473,"close":213.674,"volume":0.8615599870681763},{"timestamp":1742385120000,"open":213.689,"high":213.689,"low":213.426,"close":213.493,"volume":0.9845600128173828},{"timestamp":1742385180000,"open":213.488,"high":213.593,"low":213.382,"close":213.578,"volume":1.2300000190734863},{"timestamp":1742385240000,"open":213.584,"high":213.584,"low":213.474,"close":213.542,"volume":0.8615599870681763},{"timestamp":1742385300000,"open":213.528,"high":213.699,"low":213.528,"close":213.641,"volume":0.6150000095367432},{"timestamp":1742385360000,"open":213.674,"high":213.674,"low":213.076,"close":213.477,"volume":4.615489959716797},{"timestamp":1742385420000,"open":213.539,"high":213.883,"low":213.477,"close":213.732,"volume":2.5869200229644775},{"timestamp":1742385480000,"open":213.727,"high":213.899,"low":213.477,"close":213.687,"volume":3.0140600204467773},{"timestamp":1742385540000,"open":213.72,"high":213.842,"low":213.633,"close":213.74,"volume":2.214560031890869},{"timestamp":1742385600000,"open":213.776,"high":213.893,"low":213.72,"close":213.883,"volume":1.968000054359436},{"timestamp":1742385660000,"open":213.93,"high":213.93,"low":213.667,"close":213.741,"volume":2.075860023498535},{"timestamp":1742385720000,"open":213.675,"high":213.742,"low":213.667,"close":213.731,"volume":0.7379999756813049},{"timestamp":1742385780000,"open":213.684,"high":213.688,"low":213.471,"close":213.531,"volume":1.4144999980926514},{"timestamp":1742385840000,"open":213.533,"high":213.533,"low":213.377,"close":213.522,"volume":1.4144999980926514},{"timestamp":1742385900000,"open":213.518,"high":213.539,"low":213.435,"close":213.485,"volume":1.8455599546432495},{"timestamp":1742385960000,"open":213.521,"high":213.538,"low":213.38,"close":213.39,"volume":1.353559970855713},{"timestamp":1742386020000,"open":213.376,"high":213.383,"low":213.118,"close":213.191,"volume":1.722000002861023},{"timestamp":1742386080000,"open":213.135,"high":213.238,"low":213.122,"close":213.227,"volume":0.7379999756813049},{"timestamp":1742386140000,"open":213.287,"high":213.381,"low":213.238,"close":213.332,"volume":0.6150000095367432},{"timestamp":1742386200000,"open":213.279,"high":213.381,"low":213.234,"close":213.234,"volume":1.784060001373291},{"timestamp":1742386260000,"open":213.18,"high":213.199,"low":213.125,"close":213.141,"volume":0.6765000224113464},{"timestamp":1742386320000,"open":213.075,"high":213.149,"low":212.975,"close":213.075,"volume":1.2914999723434448},{"timestamp":1742386380000,"open":213.119,"high":213.142,"low":212.969,"close":213.077,"volume":1.8450000286102295},{"timestamp":1742386440000,"open":213.129,"high":213.193,"low":213.067,"close":213.193,"volume":1.7846200466156006},{"timestamp":1742386500000,"open":213.124,"high":213.192,"low":213.067,"close":213.18,"volume":0.8610000014305115},{"timestamp":1742386560000,"open":213.142,"high":213.24,"low":213.12,"close":213.231,"volume":0.6767799854278564},{"timestamp":1742386620000,"open":213.226,"high":213.226,"low":213.068,"close":213.191,"volume":1.2305599451065063},{"timestamp":1742386680000,"open":213.136,"high":213.139,"low":212.968,"close":213.032,"volume":1.6610599756240845},{"timestamp":1742386740000,"open":212.976,"high":213.039,"low":212.967,"close":212.967,"volume":0.6770600080490112},{"timestamp":1742386800000,"open":212.986,"high":213.179,"low":212.88,"close":213.179,"volume":1.3541200160980225},{"timestamp":1742386860000,"open":213.17,"high":213.189,"low":213.17,"close":213.189,"volume":0.5534999966621399},{"timestamp":1742386920000,"open":213.224,"high":213.236,"low":213.177,"close":213.227,"volume":1.1684999465942383},{"timestamp":1742386980000,"open":213.182,"high":213.239,"low":213.175,"close":213.239,"volume":0.43050000071525574},{"timestamp":1742387040000,"open":213.229,"high":213.384,"low":213.229,"close":213.378,"volume":0.5540599822998047},{"timestamp":1742387100000,"open":213.421,"high":213.589,"low":213.421,"close":213.589,"volume":0.43050000071525574},{"timestamp":1742387160000,"open":213.533,"high":213.64,"low":213.372,"close":213.483,"volume":1.4001799821853638},{"timestamp":1742387220000,"open":213.441,"high":213.539,"low":213.421,"close":213.433,"volume":0.8003399968147278},{"timestamp":1742387280000,"open":213.372,"high":213.44,"low":213.28,"close":213.317,"volume":1.2300000190734863},{"timestamp":1742387340000,"open":213.283,"high":213.442,"low":213.283,"close":213.393,"volume":0.43105998635292053},{"timestamp":1742387400000,"open":213.43,"high":213.43,"low":213.318,"close":213.349,"volume":0.7385600209236145},{"timestamp":1742387460000,"open":213.38,"high":213.435,"low":213.326,"close":213.43,"volume":1.1069999933242798},{"timestamp":1742387520000,"open":213.477,"high":213.543,"low":213.432,"close":213.526,"volume":1.2920600175857544},{"timestamp":1742387580000,"open":213.521,"high":213.977,"low":213.521,"close":213.835,"volume":1.8910599946975708},{"timestamp":1742387640000,"open":213.84,"high":214.042,"low":213.824,"close":214.033,"volume":1.0455000400543213},{"timestamp":1742387700000,"open":213.982,"high":214.129,"low":213.982,"close":214.021,"volume":0.9230599999427795},{"timestamp":1742387760000,"open":214.088,"high":214.088,"low":213.929,"close":213.929,"volume":1.0455000400543213},{"timestamp":1742387820000,"open":213.93,"high":213.941,"low":213.823,"close":213.882,"volume":0.9225000143051147},{"timestamp":1742387880000,"open":213.826,"high":213.899,"low":213.819,"close":213.884,"volume":0.7382799983024597},{"timestamp":1742387940000,"open":213.826,"high":213.883,"low":213.77,"close":213.882,"volume":0.6765000224113464},{"timestamp":1742388000000,"open":213.83,"high":213.877,"low":213.626,"close":213.778,"volume":1.661620020866394},{"timestamp":1742388060000,"open":213.832,"high":213.887,"low":213.779,"close":213.887,"volume":0.984000027179718},{"timestamp":1742388120000,"open":213.926,"high":214.091,"low":213.924,"close":214.072,"volume":1.5383399724960327},{"timestamp":1742388180000,"open":214.031,"high":214.143,"low":214.029,"close":214.143,"volume":0.7379999756813049},{"timestamp":1742388240000,"open":214.182,"high":214.182,"low":213.97,"close":214.141,"volume":1.4759999513626099},{"timestamp":1742388300000,"open":214.136,"high":214.293,"low":214.127,"close":214.193,"volume":1.7680599689483643},{"timestamp":1742388360000,"open":214.222,"high":214.439,"low":214.171,"close":214.328,"volume":0.9225000143051147},{"timestamp":1742388420000,"open":214.333,"high":214.439,"low":214.271,"close":214.319,"volume":1.4144999980926514},{"timestamp":1742388480000,"open":214.333,"high":214.392,"low":214.177,"close":214.181,"volume":1.353279948234558},{"timestamp":1742388540000,"open":214.137,"high":214.18,"low":214.021,"close":214.049,"volume":1.1075600385665894},{"timestamp":1742388600000,"open":214.032,"high":214.119,"low":213.984,"close":214.049,"volume":0.5995799899101257},{"timestamp":1742388660000,"open":213.976,"high":214.134,"low":213.976,"close":214.08,"volume":0.492000013589859},{"timestamp":1742388720000,"open":214.083,"high":214.227,"low":214.018,"close":214.224,"volume":1.5670000314712524},{"timestamp":1742388780000,"open":214.235,"high":214.239,"low":214.067,"close":214.133,"volume":1.9076199531555176},{"timestamp":1742388840000,"open":214.168,"high":214.168,"low":213.782,"close":213.977,"volume":1.1069999933242798},{"timestamp":1742388900000,"open":214.036,"high":214.037,"low":213.633,"close":213.94,"volume":1.7834999561309814},{"timestamp":1742388960000,"open":213.934,"high":214.092,"low":213.88,"close":214.031,"volume":1.4144999980926514},{"timestamp":1742389020000,"open":214.027,"high":214.037,"low":213.871,"close":213.925,"volume":1.5992799997329712},{"timestamp":1742389080000,"open":213.92,"high":214.039,"low":213.92,"close":214.027,"volume":0.7379999756813049},{"timestamp":1742389140000,"open":214.032,"high":214.083,"low":213.989,"close":214.083,"volume":1.1069999933242798},{"timestamp":1742389200000,"open":214.133,"high":214.291,"low":213.977,"close":214.02,"volume":2.2151200771331787},{"timestamp":1742389260000,"open":213.986,"high":214.193,"low":213.981,"close":214.088,"volume":0.8629599809646606},{"timestamp":1742389320000,"open":214.08,"high":214.149,"low":213.977,"close":213.983,"volume":1.599560022354126},{"timestamp":1742389380000,"open":213.986,"high":213.986,"low":213.783,"close":213.788,"volume":1.0455000400543213},{"timestamp":1742389440000,"open":213.681,"high":213.782,"low":213.671,"close":213.734,"volume":0.7379999756813049},{"timestamp":1742389500000,"open":213.73,"high":213.867,"low":213.699,"close":213.867,"volume":1.0455000400543213},{"timestamp":1742389560000,"open":213.93,"high":213.942,"low":213.821,"close":213.824,"volume":1.2151199579238892},{"timestamp":1742389620000,"open":213.869,"high":213.893,"low":213.825,"close":213.879,"volume":1.538059949874878},{"timestamp":1742389680000,"open":213.882,"high":214.041,"low":213.867,"close":213.889,"volume":1.7225600481033325},{"timestamp":1742389740000,"open":213.827,"high":213.833,"low":213.675,"close":213.735,"volume":1.3530000448226929},{"timestamp":1742389800000,"open":213.743,"high":213.749,"low":213.667,"close":213.684,"volume":0.9225000143051147},{"timestamp":1742389860000,"open":213.68,"high":213.937,"low":213.68,"close":213.937,"volume":1.2305599451065063},{"timestamp":1742389920000,"open":213.925,"high":213.993,"low":213.876,"close":213.932,"volume":1.0455000400543213},{"timestamp":1742389980000,"open":213.938,"high":213.938,"low":213.824,"close":213.886,"volume":0.615559995174408},{"timestamp":1742390040000,"open":213.841,"high":213.891,"low":213.773,"close":213.833,"volume":1.1081199645996094},{"timestamp":1742390100000,"open":213.838,"high":213.871,"low":213.624,"close":213.686,"volume":1.2914999723434448},{"timestamp":1742390160000,"open":213.689,"high":213.787,"low":213.622,"close":213.787,"volume":1.537500023841858},{"timestamp":1742390220000,"open":213.789,"high":213.793,"low":213.725,"close":213.769,"volume":1.2755000591278076},{"timestamp":1742390280000,"open":213.838,"high":213.838,"low":213.726,"close":213.777,"volume":0.984000027179718},{"timestamp":1742390340000,"open":213.779,"high":213.929,"low":213.771,"close":213.92,"volume":1.0460599660873413},{"timestamp":1742390400000,"open":213.872,"high":214.092,"low":213.871,"close":214.089,"volume":1.1690599918365479},{"timestamp":1742390460000,"open":214.075,"high":214.19,"low":214.075,"close":214.172,"volume":0.7994999885559082},{"timestamp":1742390520000,"open":214.176,"high":214.177,"low":214.119,"close":214.127,"volume":0.43050000071525574},{"timestamp":1742390580000,"open":214.191,"high":214.299,"low":214.191,"close":214.282,"volume":1.2300000190734863},{"timestamp":1742390640000,"open":214.337,"high":214.337,"low":214.119,"close":214.188,"volume":0.9688400030136108},{"timestamp":1742390700000,"open":214.174,"high":214.24,"low":214.124,"close":214.124,"volume":1.0466200113296509},{"timestamp":1742390760000,"open":214.131,"high":214.185,"low":214.119,"close":214.138,"volume":0.7379999756813049},{"timestamp":1742390820000,"open":214.14,"high":214.276,"low":214.078,"close":214.23,"volume":0.6765000224113464},{"timestamp":1742390880000,"open":214.17,"high":214.381,"low":214.168,"close":214.219,"volume":1.722000002861023},{"timestamp":1742390940000,"open":214.192,"high":214.326,"low":214.18,"close":214.326,"volume":0.800059974193573},{"timestamp":1742391000000,"open":214.343,"high":214.343,"low":214.12,"close":214.232,"volume":2.337559938430786},{"timestamp":1742391060000,"open":214.181,"high":214.192,"low":214.124,"close":214.124,"volume":0.9070600271224976},{"timestamp":1742391120000,"open":214.133,"high":214.341,"low":214.023,"close":214.274,"volume":1.9691200256347656},{"timestamp":1742391180000,"open":214.287,"high":214.336,"low":214.068,"close":214.073,"volume":1.1690599918365479},{"timestamp":1742391240000,"open":214.099,"high":214.183,"low":214.067,"close":214.118,"volume":0.8621199727058411},{"timestamp":1742391300000,"open":214.172,"high":214.231,"low":214.126,"close":214.23,"volume":0.6765000224113464},{"timestamp":1742391360000,"open":214.183,"high":214.221,"low":213.968,"close":214.124,"volume":1.9696799516677856},{"timestamp":1742391420000,"open":214.075,"high":214.193,"low":214.075,"close":214.124,"volume":0.7994999885559082},{"timestamp":1742391480000,"open":214.09,"high":214.09,"low":213.767,"close":213.886,"volume":1.2920600175857544},{"timestamp":1742391540000,"open":213.825,"high":213.899,"low":213.782,"close":213.876,"volume":1.5989999771118164},{"timestamp":1742391600000,"open":213.884,"high":214.093,"low":213.819,"close":213.986,"volume":1.968559980392456},{"timestamp":1742391660000,"open":213.934,"high":213.99,"low":213.871,"close":213.884,"volume":1.539180040359497},{"timestamp":1742391720000,"open":213.875,"high":213.893,"low":213.818,"close":213.876,"volume":0.7994999885559082},{"timestamp":1742391780000,"open":213.93,"high":213.936,"low":213.822,"close":213.889,"volume":1.8289999961853027},{"timestamp":1742391840000,"open":213.885,"high":213.885,"low":213.885,"close":213.885,"volume":0.061500001698732376},{"timestamp":1742391900000,"open":213.929,"high":213.99,"low":213.675,"close":213.692,"volume":2.2162399291992188},{"timestamp":1742391960000,"open":213.773,"high":213.831,"low":213.337,"close":213.337,"volume":1.6605000495910645},{"timestamp":1742392020000,"open":213.333,"high":213.48,"low":213.333,"close":213.48,"volume":1.108680009841919},{"timestamp":1742392080000,"open":213.486,"high":213.62,"low":213.486,"close":213.57,"volume":0.7385600209236145},{"timestamp":1742392140000,"open":213.627,"high":213.681,"low":213.567,"close":213.592,"volume":1.353559970855713},{"timestamp":1742392200000,"open":213.537,"high":213.537,"low":213.217,"close":213.217,"volume":1.2920600175857544},{"timestamp":1742392260000,"open":213.238,"high":213.383,"low":213.169,"close":213.323,"volume":1.1075600385665894},{"timestamp":1742392320000,"open":213.329,"high":213.331,"low":213.181,"close":213.222,"volume":1.2914999723434448},{"timestamp":1742392380000,"open":213.19,"high":213.238,"low":213.183,"close":213.238,"volume":0.3075000047683716},{"timestamp":1742392440000,"open":213.275,"high":213.428,"low":213.239,"close":213.341,"volume":1.2305599451065063},{"timestamp":1742392500000,"open":213.388,"high":213.388,"low":212.981,"close":213.093,"volume":1.3370000123977661},{"timestamp":1742392560000,"open":213.029,"high":213.28,"low":213.025,"close":213.249,"volume":0.984000027179718},{"timestamp":1742392620000,"open":213.28,"high":213.285,"low":213.218,"close":213.228,"volume":0.7379999756813049},{"timestamp":1742392680000,"open":213.169,"high":213.199,"low":213.034,"close":213.081,"volume":1.8450000286102295},{"timestamp":1742392740000,"open":213.132,"high":213.133,"low":212.877,"close":213.084,"volume":1.9682799577713013},{"timestamp":1742392800000,"open":213.023,"high":213.183,"low":213.018,"close":213.13,"volume":0.9225000143051147},{"timestamp":1742392860000,"open":213.13,"high":213.189,"low":213.117,"close":213.117,"volume":0.7379999756813049},{"timestamp":1742392920000,"open":213.189,"high":213.449,"low":213.117,"close":213.424,"volume":1.1075600385665894},{"timestamp":1742392980000,"open":213.44,"high":213.528,"low":213.373,"close":213.436,"volume":1.4759999513626099},{"timestamp":1742393040000,"open":213.449,"high":213.64,"low":213.426,"close":213.624,"volume":0.7391200065612793},{"timestamp":1742393100000,"open":213.57,"high":213.791,"low":213.57,"close":213.788,"volume":1.1072800159454346},{"timestamp":1742393160000,"open":213.74,"high":213.742,"low":213.63,"close":213.681,"volume":0.7379999756813049},{"timestamp":1742393220000,"open":213.67,"high":213.799,"low":213.67,"close":213.673,"volume":0.9851199984550476},{"timestamp":1742393280000,"open":213.667,"high":213.934,"low":213.631,"close":213.924,"volume":1.7680599689483643},{"timestamp":1742393340000,"open":213.968,"high":214.178,"low":213.968,"close":214.131,"volume":0.9230599999427795},{"timestamp":1742393400000,"open":214.117,"high":214.17,"low":214.076,"close":214.09,"volume":0.6770600080490112},{"timestamp":1742393460000,"open":214.122,"high":214.19,"low":213.876,"close":213.926,"volume":0.6618099808692932},{"timestamp":1742393520000,"open":213.838,"high":213.991,"low":213.829,"close":213.984,"volume":1.353559970855713},{"timestamp":1742393580000,"open":214.021,"high":214.042,"low":213.971,"close":213.978,"volume":0.5534999966621399},{"timestamp":1742393640000,"open":213.98,"high":213.98,"low":213.774,"close":213.829,"volume":1.2305599451065063},{"timestamp":1742393700000,"open":213.889,"high":213.889,"low":213.675,"close":213.73,"volume":1.2926199436187744},{"timestamp":1742393760000,"open":213.671,"high":213.74,"low":213.671,"close":213.682,"volume":0.6161199808120728},{"timestamp":1742393820000,"open":213.692,"high":213.692,"low":213.476,"close":213.529,"volume":1.6605000495910645},{"timestamp":1742393880000,"open":213.489,"high":213.489,"low":212.967,"close":213.042,"volume":1.2914999723434448},{"timestamp":1742393940000,"open":213.04,"high":213.133,"low":212.967,"close":213.079,"volume":1.7834999561309814},{"timestamp":1742394000000,"open":213.08,"high":213.092,"low":212.867,"close":213.036,"volume":1.8455599546432495},{"timestamp":1742394060000,"open":212.989,"high":213.075,"low":212.968,"close":213.02,"volume":0.7385600209236145},{"timestamp":1742394120000,"open":213.068,"high":213.338,"low":212.873,"close":213.338,"volume":3.2606201171875},{"timestamp":1742394180000,"open":213.276,"high":213.44,"low":213.276,"close":213.383,"volume":0.9227799773216248},{"timestamp":1742394240000,"open":213.387,"high":213.586,"low":213.267,"close":213.521,"volume":1.829300045967102},{"timestamp":1742394300000,"open":213.578,"high":213.77,"low":213.531,"close":213.593,"volume":1.4765599966049194},{"timestamp":1742394360000,"open":213.528,"high":213.53,"low":213.318,"close":213.38,"volume":1.539180040359497},{"timestamp":1742394420000,"open":213.431,"high":213.536,"low":213.391,"close":213.519,"volume":1.2914999723434448},{"timestamp":1742394480000,"open":213.527,"high":213.588,"low":213.328,"close":213.39,"volume":1.9070600271224976},{"timestamp":1742394540000,"open":213.39,"high":213.443,"low":213.324,"close":213.338,"volume":1.4600000381469727},{"timestamp":1742394600000,"open":213.377,"high":213.549,"low":213.289,"close":213.49,"volume":2.0317399501800537},{"timestamp":1742394660000,"open":213.539,"high":213.539,"low":213.371,"close":213.482,"volume":1.1696200370788574},{"timestamp":1742394720000,"open":213.471,"high":213.491,"low":213.337,"close":213.473,"volume":0.9225000143051147},{"timestamp":1742394780000,"open":213.487,"high":213.543,"low":213.423,"close":213.48,"volume":1.3538399934768677},{"timestamp":1742394840000,"open":213.423,"high":213.441,"low":213.367,"close":213.439,"volume":0.492000013589859},{"timestamp":1742394900000,"open":213.491,"high":213.682,"low":213.419,"close":213.682,"volume":0.9225000143051147},{"timestamp":1742394960000,"open":213.739,"high":213.743,"low":213.59,"close":213.672,"volume":0.7391200065612793},{"timestamp":1742395020000,"open":213.668,"high":213.69,"low":213.427,"close":213.492,"volume":1.7225600481033325},{"timestamp":1742395080000,"open":213.48,"high":213.543,"low":213.469,"close":213.538,"volume":1.5989999771118164},{"timestamp":1742395140000,"open":213.529,"high":213.831,"low":213.517,"close":213.831,"volume":1.3530000448226929},{"timestamp":1742395200000,"open":213.769,"high":213.877,"low":213.769,"close":213.772,"volume":1.0460599660873413},{"timestamp":1742395260000,"open":213.839,"high":213.839,"low":213.668,"close":213.72,"volume":0.6770600080490112},{"timestamp":1742395320000,"open":213.735,"high":213.787,"low":213.622,"close":213.738,"volume":1.5237400531768799},{"timestamp":1742395380000,"open":213.788,"high":213.79,"low":213.669,"close":213.79,"volume":1.1069999933242798},{"timestamp":1742395440000,"open":213.741,"high":213.769,"low":213.677,"close":213.717,"volume":0.6767799854278564},{"timestamp":1742395500000,"open":213.777,"high":213.782,"low":213.677,"close":213.775,"volume":0.6765000224113464},{"timestamp":1742395560000,"open":213.793,"high":214.076,"low":213.793,"close":214.076,"volume":0.8615599870681763},{"timestamp":1742395620000,"open":214.138,"high":214.288,"low":214.119,"close":214.12,"volume":1.0455000400543213},{"timestamp":1742395680000,"open":214.079,"high":214.185,"low":214.077,"close":214.181,"volume":1.1069999933242798},{"timestamp":1742395740000,"open":214.221,"high":214.341,"low":214.069,"close":214.069,"volume":1.2302800416946411},{"timestamp":1742395800000,"open":214.175,"high":214.578,"low":214.127,"close":214.578,"volume":1.722000002861023},{"timestamp":1742395860000,"open":214.624,"high":214.624,"low":214.324,"close":214.478,"volume":1.2920600175857544},{"timestamp":1742395920000,"open":214.428,"high":214.599,"low":214.367,"close":214.572,"volume":1.7846200466156006},{"timestamp":1742395980000,"open":214.649,"high":214.733,"low":214.527,"close":214.53,"volume":1.5989999771118164},{"timestamp":1742396040000,"open":214.486,"high":214.636,"low":214.468,"close":214.633,"volume":1.3530000448226929},{"timestamp":1742396100000,"open":214.579,"high":214.779,"low":214.579,"close":214.779,"volume":0.43050000071525574},{"timestamp":1742396160000,"open":214.827,"high":214.986,"low":214.781,"close":214.926,"volume":0.7994999885559082},{"timestamp":1742396220000,"open":214.933,"high":215.031,"low":214.927,"close":215.031,"volume":0.5534999966621399},{"timestamp":1742396280000,"open":214.978,"high":215.037,"low":214.919,"close":215.026,"volume":1.4768400192260742},{"timestamp":1742396340000,"open":215.034,"high":215.235,"low":214.918,"close":214.94,"volume":1.9363000392913818},{"timestamp":1742396400000,"open":214.921,"high":215.138,"low":214.92,"close":215.09,"volume":1.5989999771118164},{"timestamp":1742396460000,"open":215.072,"high":215.072,"low":214.917,"close":214.922,"volume":1.353559970855713},{"timestamp":1742396520000,"open":214.982,"high":215.149,"low":214.939,"close":215.149,"volume":2.4600000381469727},{"timestamp":1742396580000,"open":215.132,"high":215.132,"low":214.967,"close":215.04,"volume":0.7994999885559082},{"timestamp":1742396640000,"open":215.038,"high":215.089,"low":214.974,"close":214.984,"volume":0.6770600080490112},{"timestamp":1742396700000,"open":214.935,"high":215.084,"low":214.821,"close":215.026,"volume":2.4611198902130127},{"timestamp":1742396760000,"open":214.976,"high":215.135,"low":214.971,"close":214.976,"volume":1.3530000448226929},{"timestamp":1742396820000,"open":214.967,"high":215.089,"low":214.967,"close":215.089,"volume":0.984000027179718},{"timestamp":1742396880000,"open":215.043,"high":215.183,"low":215.019,"close":215.18,"volume":1.5989999771118164},{"timestamp":1742396940000,"open":215.169,"high":215.239,"low":214.978,"close":215.133,"volume":1.537500023841858},{"timestamp":1742397000000,"open":215.135,"high":215.269,"low":215.079,"close":215.127,"volume":1.1078399419784546},{"timestamp":1742397060000,"open":215.134,"high":215.627,"low":215.119,"close":215.627,"volume":2.0910000801086426},{"timestamp":1742397120000,"open":215.677,"high":215.677,"low":215.472,"close":215.581,"volume":0.7994999885559082},{"timestamp":1742397180000,"open":215.628,"high":215.628,"low":215.471,"close":215.549,"volume":1.4144999980926514},{"timestamp":1742397240000,"open":215.535,"high":215.541,"low":215.469,"close":215.533,"volume":0.9225000143051147},{"timestamp":1742397300000,"open":215.531,"high":215.531,"low":215.167,"close":215.241,"volume":0.984000027179718},{"timestamp":1742397360000,"open":215.181,"high":215.238,"low":215.086,"close":215.099,"volume":1.8450000286102295},{"timestamp":1742397420000,"open":215.067,"high":215.139,"low":214.932,"close":215.139,"volume":1.4765599966049194},{"timestamp":1742397480000,"open":215.086,"high":215.141,"low":215.022,"close":215.141,"volume":1.353559970855713},{"timestamp":1742397540000,"open":215.081,"high":215.081,"low":215.024,"close":215.029,"volume":0.5534999966621399},{"timestamp":1742397600000,"open":215.071,"high":215.187,"low":215.03,"close":215.125,"volume":0.4934000074863434},{"timestamp":1742397660000,"open":215.131,"high":215.278,"low":215.131,"close":215.239,"volume":0.36899998784065247},{"timestamp":1742397720000,"open":215.239,"high":215.239,"low":215.017,"close":215.089,"volume":1.1069999933242798},{"timestamp":1742397780000,"open":215.123,"high":215.324,"low":215.09,"close":215.272,"volume":1.2300000190734863},{"timestamp":1742397840000,"open":215.231,"high":215.34,"low":214.977,"close":215.176,"volume":1.784060001373291},{"timestamp":1742397900000,"open":215.249,"high":215.532,"low":215.229,"close":215.468,"volume":1.8450000286102295},{"timestamp":1742397960000,"open":215.542,"high":215.542,"low":215.326,"close":215.326,"volume":0.7379999756813049},{"timestamp":1742398020000,"open":215.32,"high":215.339,"low":215.28,"close":215.328,"volume":0.4925599992275238},{"timestamp":1742398080000,"open":215.331,"high":215.349,"low":215.267,"close":215.273,"volume":0.6150000095367432},{"timestamp":1742398140000,"open":215.282,"high":215.493,"low":215.276,"close":215.424,"volume":1.1069999933242798},{"timestamp":1742398200000,"open":215.367,"high":215.431,"low":215.324,"close":215.326,"volume":0.8615599870681763},{"timestamp":1742398260000,"open":215.399,"high":215.741,"low":215.386,"close":215.577,"volume":1.722000002861023},{"timestamp":1742398320000,"open":215.573,"high":215.737,"low":215.567,"close":215.678,"volume":1.4144999980926514},{"timestamp":1742398380000,"open":215.732,"high":215.975,"low":215.732,"close":215.938,"volume":1.1069999933242798},{"timestamp":1742398440000,"open":215.949,"high":215.949,"low":215.772,"close":215.88,"volume":1.1684999465942383},{"timestamp":1742398500000,"open":215.923,"high":215.949,"low":215.831,"close":215.831,"volume":0.36956000328063965},{"timestamp":1742398560000,"open":215.776,"high":215.792,"low":215.671,"close":215.792,"volume":1.1684999465942383},{"timestamp":1742398620000,"open":215.839,"high":215.899,"low":215.823,"close":215.878,"volume":1.2914999723434448},{"timestamp":1742398680000,"open":215.87,"high":216.04,"low":215.87,"close":216.023,"volume":1.6610599756240845},{"timestamp":1742398740000,"open":215.984,"high":215.992,"low":215.923,"close":215.992,"volume":0.5534999966621399},{"timestamp":1742398800000,"open":215.933,"high":215.989,"low":215.883,"close":215.883,"volume":0.492000013589859},{"timestamp":1742398860000,"open":215.841,"high":215.989,"low":215.82,"close":215.935,"volume":0.7379999756813049},{"timestamp":1742398920000,"open":215.917,"high":216.32,"low":215.917,"close":216.275,"volume":1.722000002861023},{"timestamp":1742398980000,"open":216.289,"high":216.339,"low":216.168,"close":216.183,"volume":1.6445000171661377},{"timestamp":1742399040000,"open":216.177,"high":216.449,"low":216.17,"close":216.328,"volume":1.1069999933242798},{"timestamp":1742399100000,"open":216.333,"high":216.333,"low":216.02,"close":216.028,"volume":1.1684999465942383},{"timestamp":1742399160000,"open":216.076,"high":216.076,"low":215.868,"close":215.939,"volume":0.984000027179718},{"timestamp":1742399220000,"open":215.872,"high":215.931,"low":215.871,"close":215.881,"volume":0.5534999966621399},{"timestamp":1742399280000,"open":215.886,"high":215.933,"low":215.729,"close":215.888,"volume":0.8615599870681763},{"timestamp":1742399340000,"open":215.934,"high":216.032,"low":215.873,"close":216.032,"volume":0.6773399710655212},{"timestamp":1742399400000,"open":215.976,"high":216.041,"low":215.973,"close":215.973,"volume":0.6770600080490112},{"timestamp":1742399460000,"open":216.019,"high":216.039,"low":215.774,"close":215.831,"volume":0.9845600128173828},{"timestamp":1742399520000,"open":215.783,"high":215.993,"low":215.783,"close":215.876,"volume":1.2305599451065063},{"timestamp":1742399580000,"open":215.926,"high":215.943,"low":215.767,"close":215.771,"volume":1.2914999723434448},{"timestamp":1742399640000,"open":215.783,"high":215.792,"low":215.639,"close":215.699,"volume":1.415619969367981},{"timestamp":1742399700000,"open":215.689,"high":215.783,"low":215.571,"close":215.733,"volume":1.7225600481033325},{"timestamp":1742399760000,"open":215.724,"high":215.789,"low":215.678,"close":215.739,"volume":0.5534999966621399},{"timestamp":1742399820000,"open":215.725,"high":215.791,"low":215.523,"close":215.586,"volume":1.3530000448226929},{"timestamp":1742399880000,"open":215.567,"high":215.588,"low":215.427,"close":215.479,"volume":1.4759999513626099},{"timestamp":1742399940000,"open":215.436,"high":215.442,"low":215.282,"close":215.326,"volume":1.537500023841858},{"timestamp":1742400000000,"open":215.332,"high":215.393,"low":215.23,"close":215.28,"volume":1.8450000286102295},{"timestamp":1742400060000,"open":215.281,"high":215.327,"low":215.068,"close":215.088,"volume":2.030060052871704},{"timestamp":1742400120000,"open":215.068,"high":215.086,"low":214.876,"close":214.877,"volume":1.3370000123977661},{"timestamp":1742400180000,"open":214.88,"high":214.888,"low":214.649,"close":214.699,"volume":1.4144999980926514},{"timestamp":1742400240000,"open":214.687,"high":214.743,"low":214.581,"close":214.581,"volume":1.9070600271224976},{"timestamp":1742400300000,"open":214.533,"high":214.543,"low":214.426,"close":214.54,"volume":2.2139999866485596},{"timestamp":1742400360000,"open":214.53,"high":214.574,"low":214.375,"close":214.489,"volume":1.722000002861023},{"timestamp":1742400420000,"open":214.487,"high":214.539,"low":214.33,"close":214.536,"volume":2.2151200771331787},{"timestamp":1742400480000,"open":214.538,"high":214.538,"low":214.338,"close":214.437,"volume":1.4144999980926514},{"timestamp":1742400540000,"open":214.368,"high":214.486,"low":214.332,"close":214.332,"volume":1.7834999561309814},{"timestamp":1742400600000,"open":214.322,"high":214.44,"low":214.269,"close":214.339,"volume":1.415060043334961},{"timestamp":1742400660000,"open":214.328,"high":214.38,"low":214.22,"close":214.228,"volume":1.6605000495910645},{"timestamp":1742400720000,"open":214.235,"high":214.333,"low":213.928,"close":213.928,"volume":2.584120035171509},{"timestamp":1742400780000,"open":213.943,"high":214.319,"low":213.924,"close":214.274,"volume":2.276060104370117},{"timestamp":1742400840000,"open":214.299,"high":214.333,"low":214.176,"close":214.228,"volume":1.1690599918365479},{"timestamp":1742400900000,"open":214.267,"high":215.023,"low":214.178,"close":214.977,"volume":2.522059917449951},{"timestamp":1742400960000,"open":215.028,"high":215.169,"low":214.969,"close":215.169,"volume":1.1684999465942383},{"timestamp":1742401020000,"open":215.184,"high":215.39,"low":215.183,"close":215.388,"volume":1.906499981880188},{"timestamp":1742401080000,"open":215.377,"high":215.393,"low":215.172,"close":215.32,"volume":1.661620020866394},{"timestamp":1742401140000,"open":215.286,"high":215.375,"low":215.282,"close":215.349,"volume":0.6765000224113464},{"timestamp":1742401200000,"open":215.331,"high":215.434,"low":215.317,"close":215.434,"volume":1.1684999465942383},{"timestamp":1742401260000,"open":215.384,"high":215.488,"low":215.369,"close":215.429,"volume":1.353559970855713},{"timestamp":1742401320000,"open":215.489,"high":215.491,"low":215.386,"close":215.474,"volume":0.984000027179718},{"timestamp":1742401380000,"open":215.432,"high":215.432,"low":215.127,"close":215.18,"volume":1.3370000123977661},{"timestamp":1742401440000,"open":215.23,"high":215.24,"low":215.119,"close":215.231,"volume":0.6150000095367432},{"timestamp":1742401500000,"open":215.132,"high":215.233,"low":215.021,"close":215.021,"volume":1.3530000448226929},{"timestamp":1742401560000,"open":214.987,"high":215.133,"low":214.967,"close":215.077,"volume":1.1684999465942383},{"timestamp":1742401620000,"open":215.074,"high":215.199,"low":215.074,"close":215.122,"volume":1.1081199645996094},{"timestamp":1742401680000,"open":215.138,"high":215.235,"low":215.138,"close":215.193,"volume":0.7994999885559082},{"timestamp":1742401740000,"open":215.231,"high":215.231,"low":214.967,"close":215.043,"volume":1.537500023841858}]