[{"timestamp":1742371260000,"open":212.971,"high":213.18,"low":212.971,"close":213.081,"volume":0.007600000128149986},{"timestamp":1742371320000,"open":213.179,"high":213.18,"low":213.171,"close":213.171,"volume":0.003800000064074993},{"timestamp":1742371380000,"open":213.269,"high":213.269,"low":213.268,"close":213.268,"volume":0.0019000000320374966},{"timestamp":1742371440000,"open":213.183,"high":213.283,"low":213.175,"close":213.265,"volume":0.00570000009611249},{"timestamp":1742371500000,"open":213.171,"high":213.283,"low":213.162,"close":213.283,"volume":0.01140000019222498},{"timestamp":1742371560000,"open":213.378,"high":213.874,"low":213.378,"close":213.782,"volume":0.007600000128149986},{"timestamp":1742371620000,"open":213.762,"high":213.78,"low":213.668,"close":213.678,"volume":0.003800000064074993},{"timestamp":1742371680000,"open":213.681,"high":213.681,"low":213.681,"close":213.681,"volume":0.0009500000160187483},{"timestamp":1742371740000,"open":213.764,"high":213.875,"low":213.764,"close":213.869,"volume":0.002850000048056245},{"timestamp":1742371800000,"open":213.762,"high":213.871,"low":213.668,"close":213.681,"volume":0.00570000009611249},{"timestamp":1742371860000,"open":213.775,"high":214.081,"low":213.77,"close":213.979,"volume":0.009499999694526196},{"timestamp":1742371920000,"open":213.867,"high":213.979,"low":213.867,"close":213.979,"volume":0.002850000048056245},{"timestamp":1742371980000,"open":213.975,"high":214.175,"low":213.971,"close":214.175,"volume":0.008550000376999378},{"timestamp":1742372040000,"open":214.173,"high":214.279,"low":214.172,"close":214.172,"volume":0.00570000009611249},{"timestamp":1742372100000,"open":214.289,"high":214.47,"low":214.272,"close":214.362,"volume":0.006649999879300594},{"timestamp":1742372160000,"open":214.464,"high":214.483,"low":214.363,"close":214.483,"volume":0.004749999847263098},{"timestamp":1742372220000,"open":214.362,"high":214.468,"low":214.362,"close":214.468,"volume":0.0019000000320374966},{"timestamp":1742372280000,"open":214.467,"high":214.58,"low":214.171,"close":214.275,"volume":0.013650000095367432},{"timestamp":1742372340000,"open":214.371,"high":214.669,"low":214.371,"close":214.667,"volume":0.008550000376999378},{"timestamp":1742372400000,"open":214.572,"high":214.572,"low":214.572,"close":214.572,"volume":0.0009500000160187483},{"timestamp":1742372520000,"open":214.472,"high":214.576,"low":214.471,"close":214.479,"volume":0.00570000009611249},{"timestamp":1742372580000,"open":214.477,"high":214.575,"low":214.463,"close":214.468,"volume":0.01140000019222498},{"timestamp":1742372640000,"open":214.47,"high":214.47,"low":214.365,"close":214.466,"volume":0.004749999847263098},{"timestamp":1742372700000,"open":214.465,"high":214.58,"low":214.465,"close":214.471,"volume":0.003800000064074993},{"timestamp":1742372760000,"open":214.572,"high":214.761,"low":214.563,"close":214.761,"volume":0.013299999758601189},{"timestamp":1742372820000,"open":214.777,"high":214.977,"low":214.761,"close":214.977,"volume":0.004749999847263098},{"timestamp":1742372880000,"open":214.874,"high":215.083,"low":214.863,"close":215.072,"volume":0.007600000128149986},{"timestamp":1742372940000,"open":215.067,"high":215.079,"low":214.861,"close":215.079,"volume":0.017100000753998756},{"timestamp":1742373000000,"open":215.07,"high":215.18,"low":215.061,"close":215.18,"volume":0.004749999847263098},{"timestamp":1742373060000,"open":215.089,"high":215.166,"low":215.077,"close":215.082,"volume":0.003800000064074993},{"timestamp":1742373120000,"open":215.171,"high":215.378,"low":215.171,"close":215.378,"volume":0.006649999879300594},{"timestamp":1742373180000,"open":215.47,"high":215.569,"low":215.462,"close":215.479,"volume":0.00570000009611249},{"timestamp":1742373240000,"open":215.471,"high":215.583,"low":215.471,"close":215.583,"volume":0.003800000064074993},{"timestamp":1742373300000,"open":215.567,"high":215.683,"low":215.567,"close":215.671,"volume":0.00570000009611249},{"timestamp":1742373360000,"open":215.774,"high":215.889,"low":215.665,"close":215.889,"volume":0.007600000128149986},{"timestamp":1742373420000,"open":215.878,"high":215.972,"low":215.662,"close":215.968,"volume":0.013299999758601189},{"timestamp":1742373480000,"open":215.867,"high":215.968,"low":215.768,"close":215.879,"volume":0.006649999879300594},{"timestamp":1742373540000,"open":215.976,"high":215.976,"low":215.761,"close":215.879,"volume":0.007600000128149986},{"timestamp":1742373600000,"open":215.867,"high":215.875,"low":215.867,"close":215.875,"volume":0.0019000000320374966},{"timestamp":1742373660000,"open":215.98,"high":216.073,"low":215.762,"close":216.072,"volume":0.01140000019222498},{"timestamp":1742373720000,"open":216.076,"high":216.079,"low":215.973,"close":216.073,"volume":0.004749999847263098},{"timestamp":1742373780000,"open":216.065,"high":216.168,"low":216.065,"close":216.073,"volume":0.002850000048056245},{"timestamp":1742373840000,"open":216.183,"high":216.478,"low":215.967,"close":216.477,"volume":0.013299999758601189},{"timestamp":1742373900000,"open":216.577,"high":216.672,"low":216.167,"close":216.361,"volume":0.018050000071525574},{"timestamp":1742373960000,"open":216.461,"high":216.568,"low":216.461,"close":216.568,"volume":0.0019000000320374966},{"timestamp":1742374020000,"open":216.578,"high":216.673,"low":216.465,"close":216.465,"volume":0.002850000048056245},{"timestamp":1742374080000,"open":216.577,"high":216.577,"low":216.471,"close":216.471,"volume":0.0019000000320374966},{"timestamp":1742374140000,"open":216.489,"high":216.573,"low":216.361,"close":216.573,"volume":0.012350000441074371},{"timestamp":1742374200000,"open":216.466,"high":216.57,"low":216.379,"close":216.566,"volume":0.010449999943375587},{"timestamp":1742374260000,"open":216.462,"high":216.579,"low":216.376,"close":216.579,"volume":0.006649999879300594},{"timestamp":1742374320000,"open":216.58,"high":216.58,"low":216.473,"close":216.473,"volume":0.006649999879300594},{"timestamp":1742374380000,"open":216.568,"high":216.568,"low":216.272,"close":216.272,"volume":0.006649999879300594},{"timestamp":1742374440000,"open":216.364,"high":216.579,"low":216.361,"close":216.579,"volume":0.009499999694526196},{"timestamp":1742374500000,"open":216.583,"high":216.589,"low":216.369,"close":216.479,"volume":0.009499999694526196},{"timestamp":1742374560000,"open":216.379,"high":216.489,"low":216.37,"close":216.489,"volume":0.002850000048056245},{"timestamp":1742374620000,"open":216.473,"high":216.572,"low":216.473,"close":216.477,"volume":0.002850000048056245},{"timestamp":1742374680000,"open":216.364,"high":216.478,"low":216.364,"close":216.372,"volume":0.012350000441074371},{"timestamp":1742374740000,"open":216.469,"high":216.479,"low":216.372,"close":216.376,"volume":0.004749999847263098},{"timestamp":1742374800000,"open":216.379,"high":216.379,"low":215.966,"close":215.97,"volume":0.007600000128149986},{"timestamp":1742374860000,"open":215.972,"high":216.173,"low":215.972,"close":216.173,"volume":0.00570000009611249},{"timestamp":1742374920000,"open":216.079,"high":216.079,"low":215.979,"close":215.979,"volume":0.003800000064074993},{"timestamp":1742374980000,"open":216.066,"high":216.072,"low":215.962,"close":216.072,"volume":0.003800000064074993},{"timestamp":1742375040000,"open":215.979,"high":216.07,"low":215.966,"close":216.07,"volume":0.003800000064074993},{"timestamp":1742375100000,"open":215.972,"high":215.982,"low":215.666,"close":215.666,"volume":0.00570000009611249},{"timestamp":1742375160000,"open":215.673,"high":215.768,"low":215.67,"close":215.681,"volume":0.003800000064074993},{"timestamp":1742375220000,"open":215.576,"high":215.576,"low":215.369,"close":215.483,"volume":0.003800000064074993},{"timestamp":1742375280000,"open":215.483,"high":215.483,"low":215.472,"close":215.472,"volume":0.002850000048056245},{"timestamp":1742375340000,"open":215.372,"high":215.48,"low":215.281,"close":215.371,"volume":0.009499999694526196},{"timestamp":1742375400000,"open":215.283,"high":215.371,"low":215.074,"close":215.18,"volume":0.012350000441074371},{"timestamp":1742375460000,"open":215.081,"high":215.081,"low":215.081,"close":215.081,"volume":0.0009500000160187483},{"timestamp":1742375520000,"open":215.076,"high":215.079,"low":214.769,"close":214.877,"volume":0.021849999204277992},{"timestamp":1742375580000,"open":214.873,"high":214.883,"low":214.869,"close":214.881,"volume":0.006649999879300594},{"timestamp":1742375640000,"open":214.78,"high":214.781,"low":214.564,"close":214.566,"volume":0.01140000019222498},{"timestamp":1742375700000,"open":214.673,"high":214.689,"low":214.473,"close":214.473,"volume":0.011749999597668648},{"timestamp":1742375760000,"open":214.568,"high":214.674,"low":214.561,"close":214.563,"volume":0.004749999847263098},{"timestamp":1742375820000,"open":214.673,"high":214.779,"low":214.581,"close":214.672,"volume":0.009499999694526196},{"timestamp":1742375880000,"open":214.573,"high":214.773,"low":214.568,"close":214.576,"volume":0.015200000256299973},{"timestamp":1742375940000,"open":214.581,"high":214.679,"low":214.566,"close":214.582,"volume":0.008550000376999378},{"timestamp":1742376000000,"open":214.576,"high":214.579,"low":214.372,"close":214.372,"volume":0.009850000031292439},{"timestamp":1742376060000,"open":214.461,"high":214.475,"low":214.362,"close":214.382,"volume":0.006649999879300594},{"timestamp":1742376120000,"open":214.362,"high":214.589,"low":214.362,"close":214.475,"volume":0.01614999957382679},{"timestamp":1742376180000,"open":214.373,"high":214.589,"low":214.373,"close":214.589,"volume":0.01140000019222498},{"timestamp":1742376240000,"open":214.571,"high":214.575,"low":214.571,"close":214.575,"volume":0.002850000048056245},{"timestamp":1742376300000,"open":214.679,"high":214.689,"low":214.581,"close":214.689,"volume":0.002850000048056245},{"timestamp":1742376360000,"open":214.661,"high":214.783,"low":214.661,"close":214.772,"volume":0.008550000376999378},{"timestamp":1742376420000,"open":214.766,"high":214.882,"low":214.766,"close":214.879,"volume":0.00570000009611249},{"timestamp":1742376480000,"open":214.873,"high":215.089,"low":214.873,"close":214.881,"volume":0.003800000064074993},{"timestamp":1742376540000,"open":214.982,"high":214.982,"low":214.864,"close":214.868,"volume":0.006649999879300594},{"timestamp":1742376600000,"open":214.969,"high":215.189,"low":214.969,"close":215.174,"volume":0.006649999879300594},{"timestamp":1742376660000,"open":215.163,"high":215.163,"low":214.962,"close":215.068,"volume":0.009499999694526196},{"timestamp":1742376720000,"open":215.163,"high":215.271,"low":215.163,"close":215.268,"volume":0.008550000376999378},{"timestamp":1742376780000,"open":215.263,"high":215.382,"low":215.168,"close":215.175,"volume":0.01425000000745058},{"timestamp":1742376840000,"open":215.083,"high":215.183,"low":215.065,"close":215.065,"volume":0.010449999943375587},{"timestamp":1742376900000,"open":215.171,"high":215.182,"low":215.064,"close":215.182,"volume":0.006649999879300594},{"timestamp":1742376960000,"open":215.063,"high":215.181,"low":215.063,"close":215.181,"volume":0.00570000009611249},{"timestamp":1742377020000,"open":215.173,"high":215.173,"low":215.072,"close":215.073,"volume":0.003800000064074993},{"timestamp":1742377080000,"open":215.065,"high":215.266,"low":215.065,"close":215.266,"volume":0.003800000064074993},{"timestamp":1742377140000,"open":215.161,"high":215.18,"low":215.074,"close":215.178,"volume":0.014600000344216824},{"timestamp":1742377200000,"open":215.263,"high":215.263,"low":215.263,"close":215.263,"volume":0.0009500000160187483},{"timestamp":1742377320000,"open":215.277,"high":215.373,"low":215.265,"close":215.275,"volume":0.00570000009611249},{"timestamp":1742377380000,"open":215.265,"high":215.383,"low":215.172,"close":215.172,"volume":0.008550000376999378},{"timestamp":1742377440000,"open":215.18,"high":215.189,"low":215.164,"close":215.189,"volume":0.003800000064074993},{"timestamp":1742377500000,"open":215.183,"high":215.189,"low":215.171,"close":215.179,"volume":0.00570000009611249},{"timestamp":1742377560000,"open":215.161,"high":215.279,"low":215.161,"close":215.279,"volume":0.003800000064074993},{"timestamp":1742377620000,"open":215.183,"high":215.271,"low":215.168,"close":215.173,"volume":0.004749999847263098},{"timestamp":1742377680000,"open":215.263,"high":215.381,"low":215.263,"close":215.379,"volume":0.004749999847263098},{"timestamp":1742377740000,"open":215.377,"high":215.377,"low":215.377,"close":215.377,"volume":0.0009500000160187483},{"timestamp":1742377800000,"open":215.263,"high":215.368,"low":215.263,"close":215.368,"volume":0.00570000009611249},{"timestamp":1742377860000,"open":215.489,"high":215.568,"low":215.37,"close":215.568,"volume":0.012350000441074371},{"timestamp":1742377920000,"open":215.672,"high":215.672,"low":215.583,"close":215.583,"volume":0.0019000000320374966},{"timestamp":1742377980000,"open":215.561,"high":215.567,"low":215.478,"close":215.478,"volume":0.004749999847263098},{"timestamp":1742378040000,"open":215.373,"high":215.479,"low":215.373,"close":215.479,"volume":0.0019000000320374966},{"timestamp":1742378100000,"open":215.363,"high":215.469,"low":215.363,"close":215.469,"volume":0.0019000000320374966},{"timestamp":1742378220000,"open":215.483,"high":215.57,"low":215.483,"close":215.57,"volume":0.0019000000320374966},{"timestamp":1742378280000,"open":215.576,"high":215.576,"low":215.576,"close":215.576,"volume":0.0009500000160187483},{"timestamp":1742378340000,"open":215.475,"high":215.568,"low":215.475,"close":215.568,"volume":0.0019000000320374966},{"timestamp":1742378400000,"open":215.467,"high":215.482,"low":215.366,"close":215.366,"volume":0.003800000064074993},{"timestamp":1742378460000,"open":215.261,"high":215.472,"low":215.261,"close":215.472,"volume":0.00570000009611249},{"timestamp":1742378520000,"open":215.469,"high":215.482,"low":215.266,"close":215.482,"volume":0.01744999922811985},{"timestamp":1742378580000,"open":215.461,"high":215.461,"low":215.461,"close":215.461,"volume":0.0009500000160187483},{"timestamp":1742378640000,"open":215.567,"high":215.567,"low":215.466,"close":215.466,"volume":0.0019000000320374966},{"timestamp":1742378700000,"open":215.465,"high":215.465,"low":215.465,"close":215.465,"volume":0.0009500000160187483},{"timestamp":1742378760000,"open":215.461,"high":215.479,"low":215.264,"close":215.264,"volume":0.009499999694526196},{"timestamp":1742378820000,"open":215.369,"high":215.381,"low":215.271,"close":215.381,"volume":0.002850000048056245},{"timestamp":1742378880000,"open":215.373,"high":215.476,"low":215.373,"close":215.476,"volume":0.0019000000320374966},{"timestamp":1742379000000,"open":215.373,"high":215.373,"low":215.369,"close":215.369,"volume":0.003800000064074993},{"timestamp":1742379060000,"open":215.28,"high":215.489,"low":215.28,"close":215.466,"volume":0.012350000441074371},{"timestamp":1742379120000,"open":215.472,"high":215.576,"low":215.461,"close":215.576,"volume":0.01140000019222498},{"timestamp":1742379240000,"open":215.569,"high":215.589,"low":215.273,"close":215.377,"volume":0.009499999694526196},{"timestamp":1742379300000,"open":215.383,"high":215.461,"low":215.261,"close":215.261,"volume":0.018050000071525574},{"timestamp":1742379360000,"open":215.372,"high":215.372,"low":215.268,"close":215.268,"volume":0.004749999847263098},{"timestamp":1742379420000,"open":215.279,"high":215.281,"low":215.066,"close":215.066,"volume":0.006649999879300594},{"timestamp":1742379480000,"open":215.161,"high":215.17,"low":215.064,"close":215.073,"volume":0.003800000064074993},{"timestamp":1742379540000,"open":215.181,"high":215.181,"low":215.063,"close":215.162,"volume":0.008550000376999378},{"timestamp":1742379600000,"open":215.279,"high":215.372,"low":215.273,"close":215.372,"volume":0.004749999847263098},{"timestamp":1742379660000,"open":215.482,"high":215.482,"low":215.366,"close":215.366,"volume":0.00570000009611249},{"timestamp":1742379720000,"open":215.366,"high":215.383,"low":215.27,"close":215.362,"volume":0.01614999957382679},{"timestamp":1742379780000,"open":215.367,"high":215.483,"low":215.367,"close":215.379,"volume":0.020899999886751175},{"timestamp":1742379840000,"open":215.465,"high":215.465,"low":215.465,"close":215.465,"volume":0.0009500000160187483},{"timestamp":1742379900000,"open":215.479,"high":215.674,"low":215.479,"close":215.666,"volume":0.006649999879300594},{"timestamp":1742379960000,"open":215.675,"high":215.783,"low":215.662,"close":215.774,"volume":0.012350000441074371},{"timestamp":1742380020000,"open":215.773,"high":215.779,"low":215.763,"close":215.763,"volume":0.004749999847263098},{"timestamp":1742380080000,"open":215.873,"high":215.883,"low":215.767,"close":215.773,"volume":0.004749999847263098},{"timestamp":1742380140000,"open":215.873,"high":215.873,"low":215.575,"close":215.575,"volume":0.004749999847263098},{"timestamp":1742380200000,"open":215.673,"high":215.68,"low":215.573,"close":215.671,"volume":0.006649999879300594},{"timestamp":1742380260000,"open":215.776,"high":215.88,"low":215.771,"close":215.771,"volume":0.003800000064074993},{"timestamp":1742380320000,"open":215.873,"high":215.889,"low":215.761,"close":215.889,"volume":0.010449999943375587},{"timestamp":1742380380000,"open":215.769,"high":215.872,"low":215.769,"close":215.872,"volume":0.003800000064074993},{"timestamp":1742380440000,"open":215.773,"high":215.98,"low":215.773,"close":215.865,"volume":0.009499999694526196},{"timestamp":1742380500000,"open":215.771,"high":215.771,"low":215.664,"close":215.766,"volume":0.00570000009611249},{"timestamp":1742380560000,"open":215.879,"high":215.882,"low":215.771,"close":215.88,"volume":0.027550000697374344},{"timestamp":1742380620000,"open":215.782,"high":215.889,"low":215.77,"close":215.873,"volume":0.017100000753998756},{"timestamp":1742380680000,"open":215.869,"high":215.879,"low":215.664,"close":215.778,"volume":0.01140000019222498},{"timestamp":1742380740000,"open":215.761,"high":215.861,"low":215.761,"close":215.772,"volume":0.002850000048056245},{"timestamp":1742380800000,"open":215.789,"high":215.879,"low":215.773,"close":215.879,"volume":0.004749999847263098},{"timestamp":1742380860000,"open":215.881,"high":215.882,"low":215.762,"close":215.782,"volume":0.01614999957382679},{"timestamp":1742380920000,"open":215.769,"high":215.78,"low":215.769,"close":215.777,"volume":0.003800000064074993},{"timestamp":1742380980000,"open":215.663,"high":215.779,"low":215.663,"close":215.673,"volume":0.00570000009611249},{"timestamp":1742381040000,"open":215.577,"high":215.667,"low":215.465,"close":215.465,"volume":0.00570000009611249},{"timestamp":1742381100000,"open":215.576,"high":215.576,"low":215.576,"close":215.576,"volume":0.0009500000160187483},{"timestamp":1742381160000,"open":215.469,"high":215.489,"low":215.382,"close":215.382,"volume":0.003800000064074993},{"timestamp":1742381220000,"open":215.462,"high":215.481,"low":215.367,"close":215.472,"volume":0.01140000019222498},{"timestamp":1742381280000,"open":215.379,"high":215.483,"low":215.379,"close":215.472,"volume":0.003800000064074993},{"timestamp":1742381340000,"open":215.379,"high":215.472,"low":215.379,"close":215.472,"volume":0.002850000048056245},{"timestamp":1742381400000,"open":215.372,"high":215.372,"low":215.361,"close":215.361,"volume":0.003800000064074993},{"timestamp":1742381460000,"open":215.367,"high":215.673,"low":215.367,"close":215.575,"volume":0.006649999879300594},{"timestamp":1742381520000,"open":215.569,"high":215.569,"low":215.569,"close":215.569,"volume":0.0009500000160187483},{"timestamp":1742381580000,"open":215.575,"high":215.579,"low":215.468,"close":215.468,"volume":0.002850000048056245},{"timestamp":1742381640000,"open":215.482,"high":215.482,"low":215.464,"close":215.464,"volume":0.0019000000320374966},{"timestamp":1742381700000,"open":215.468,"high":215.489,"low":215.468,"close":215.489,"volume":0.0019000000320374966},{"timestamp":1742381760000,"open":215.462,"high":215.474,"low":215.371,"close":215.371,"volume":0.003800000064074993},{"timestamp":1742381880000,"open":215.373,"high":215.482,"low":215.373,"close":215.462,"volume":0.00570000009611249},{"timestamp":1742381940000,"open":215.371,"high":215.579,"low":215.371,"close":215.561,"volume":0.00570000009611249},{"timestamp":1742382000000,"open":215.677,"high":215.677,"low":215.571,"close":215.589,"volume":0.002850000048056245},{"timestamp":1742382060000,"open":215.479,"high":215.569,"low":215.469,"close":215.483,"volume":0.004749999847263098},{"timestamp":1742382120000,"open":215.471,"high":215.58,"low":215.464,"close":215.482,"volume":0.007600000128149986},{"timestamp":1742382180000,"open":215.464,"high":215.478,"low":215.368,"close":215.378,"volume":0.00570000009611249},{"timestamp":1742382240000,"open":215.463,"high":215.483,"low":215.463,"close":215.483,"volume":0.0019000000320374966},{"timestamp":1742382300000,"open":215.471,"high":215.471,"low":215.278,"close":215.37,"volume":0.004749999847263098},{"timestamp":1742382360000,"open":215.473,"high":215.473,"low":215.473,"close":215.473,"volume":0.0009500000160187483},{"timestamp":1742382420000,"open":215.366,"high":215.478,"low":215.366,"close":215.373,"volume":0.003800000064074993},{"timestamp":1742382480000,"open":215.483,"high":215.489,"low":215.371,"close":215.472,"volume":0.008550000376999378},{"timestamp":1742382540000,"open":215.363,"high":215.467,"low":215.363,"close":215.383,"volume":0.003800000064074993},{"timestamp":1742382600000,"open":215.362,"high":215.474,"low":215.362,"close":215.378,"volume":0.007600000128149986},{"timestamp":1742382660000,"open":215.283,"high":215.464,"low":215.272,"close":215.366,"volume":0.008550000376999378},{"timestamp":1742382720000,"open":215.389,"high":215.389,"low":215.372,"close":215.38,"volume":0.002850000048056245},{"timestamp":1742382780000,"open":215.472,"high":215.489,"low":215.463,"close":215.478,"volume":0.006649999879300594},{"timestamp":1742382840000,"open":215.481,"high":215.568,"low":215.478,"close":215.568,"volume":0.002850000048056245},{"timestamp":1742382900000,"open":215.672,"high":215.689,"low":215.662,"close":215.681,"volume":0.009499999694526196},{"timestamp":1742382960000,"open":215.679,"high":215.68,"low":215.469,"close":215.469,"volume":0.003800000064074993},{"timestamp":1742383020000,"open":215.481,"high":215.481,"low":215.464,"close":215.464,"volume":0.00570000009611249},{"timestamp":1742383080000,"open":215.389,"high":215.464,"low":215.366,"close":215.366,"volume":0.003800000064074993},{"timestamp":1742383140000,"open":215.271,"high":215.271,"low":215.265,"close":215.265,"volume":0.0019000000320374966},{"timestamp":1742383200000,"open":215.183,"high":215.289,"low":215.172,"close":215.172,"volume":0.00570000009611249},{"timestamp":1742383260000,"open":215.067,"high":215.067,"low":215.067,"close":215.067,"volume":0.0009500000160187483},{"timestamp":1742383320000,"open":215.089,"high":215.089,"low":215.066,"close":215.073,"volume":0.003800000064074993},{"timestamp":1742383380000,"open":215.071,"high":215.189,"low":215.071,"close":215.179,"volume":0.007000000216066837},{"timestamp":1742383440000,"open":215.062,"high":215.189,"low":215.062,"close":215.182,"volume":0.010449999943375587},{"timestamp":1742383500000,"open":215.18,"high":215.18,"low":215.18,"close":215.18,"volume":0.0009500000160187483},{"timestamp":1742383560000,"open":215.179,"high":215.189,"low":215.179,"close":215.189,"volume":0.0019000000320374966},{"timestamp":1742383800000,"open":215.073,"high":215.073,"low":215.073,"close":215.073,"volume":0.0009500000160187483},{"timestamp":1742383860000,"open":215.069,"high":215.069,"low":215.069,"close":215.069,"volume":0.0009500000160187483},{"timestamp":1742383920000,"open":215.076,"high":215.077,"low":215.076,"close":215.077,"volume":0.0019000000320374966},{"timestamp":1742383980000,"open":215.165,"high":215.165,"low":215.072,"close":215.072,"volume":0.0019000000320374966},{"timestamp":1742384100000,"open":215.066,"high":215.066,"low":214.964,"close":214.964,"volume":0.00570000009611249},{"timestamp":1742384160000,"open":214.871,"high":214.871,"low":214.871,"close":214.871,"volume":0.0009500000160187483},{"timestamp":1742384220000,"open":214.969,"high":215.179,"low":214.965,"close":215.179,"volume":0.004749999847263098},{"timestamp":1742384280000,"open":215.171,"high":215.171,"low":215.161,"close":215.161,"volume":0.0019000000320374966},{"timestamp":1742384340000,"open":215.271,"high":215.282,"low":215.271,"close":215.282,"volume":0.002850000048056245},{"timestamp":1742384400000,"open":215.272,"high":215.371,"low":215.271,"close":215.364,"volume":0.006649999879300594},{"timestamp":1742384460000,"open":215.371,"high":215.371,"low":215.371,"close":215.371,"volume":0.0009500000160187483},{"timestamp":1742384520000,"open":215.371,"high":215.379,"low":215.362,"close":215.379,"volume":0.002850000048056245},{"timestamp":1742384580000,"open":215.465,"high":215.48,"low":215.465,"close":215.48,"volume":0.0019000000320374966},{"timestamp":1742384640000,"open":215.465,"high":215.465,"low":215.377,"close":215.377,"volume":0.0019000000320374966},{"timestamp":1742384700000,"open":215.364,"high":215.383,"low":215.263,"close":215.367,"volume":0.010449999943375587},{"timestamp":1742384760000,"open":215.28,"high":215.371,"low":215.28,"close":215.371,"volume":0.0019000000320374966},{"timestamp":1742384820000,"open":215.382,"high":215.382,"low":215.171,"close":215.171,"volume":0.003800000064074993},{"timestamp":1742384880000,"open":215.062,"high":215.077,"low":215.062,"close":215.077,"volume":0.0019000000320374966},{"timestamp":1742384940000,"open":215.073,"high":215.179,"low":215.073,"close":215.179,"volume":0.003800000064074993},{"timestamp":1742385000000,"open":215.073,"high":215.189,"low":215.073,"close":215.171,"volume":0.002850000048056245},{"timestamp":1742385060000,"open":215.172,"high":215.172,"low":215.077,"close":215.077,"volume":0.002850000048056245},{"timestamp":1742385120000,"open":215.081,"high":215.081,"low":214.979,"close":215.07,"volume":0.003800000064074993},{"timestamp":1742385300000,"open":214.979,"high":214.979,"low":214.967,"close":214.967,"volume":0.0019000000320374966},{"timestamp":1742385360000,"open":214.867,"high":214.88,"low":214.566,"close":214.672,"volume":0.018050000071525574},{"timestamp":1742385420000,"open":214.662,"high":214.889,"low":214.662,"close":214.87,"volume":0.007600000128149986},{"timestamp":1742385480000,"open":214.862,"high":214.883,"low":214.862,"close":214.864,"volume":0.00570000009611249},{"timestamp":1742385540000,"open":214.872,"high":214.872,"low":214.771,"close":214.771,"volume":0.003800000064074993},{"timestamp":1742385600000,"open":214.864,"high":214.881,"low":214.864,"close":214.872,"volume":0.003800000064074993},{"timestamp":1742385660000,"open":214.966,"high":214.972,"low":214.865,"close":214.866,"volume":0.006649999879300594},{"timestamp":1742385720000,"open":214.872,"high":214.983,"low":214.872,"close":214.983,"volume":0.006649999879300594},{"timestamp":1742385780000,"open":214.982,"high":214.982,"low":214.982,"close":214.982,"volume":0.0019000000320374966},{"timestamp":1742385840000,"open":214.879,"high":214.973,"low":214.866,"close":214.882,"volume":0.006649999879300594},{"timestamp":1742385900000,"open":214.876,"high":214.983,"low":214.876,"close":214.97,"volume":0.004749999847263098},{"timestamp":1742385960000,"open":214.971,"high":215.072,"low":214.872,"close":214.872,"volume":0.010449999943375587},{"timestamp":1742386020000,"open":214.965,"high":214.965,"low":214.767,"close":214.777,"volume":0.008550000376999378},{"timestamp":1742386080000,"open":214.689,"high":214.889,"low":214.689,"close":214.869,"volume":0.008550000376999378},{"timestamp":1742386140000,"open":214.871,"high":214.975,"low":214.871,"close":214.975,"volume":0.009499999694526196},{"timestamp":1742386200000,"open":214.963,"high":214.972,"low":214.963,"close":214.972,"volume":0.002850000048056245},{"timestamp":1742386260000,"open":214.981,"high":215.08,"low":214.966,"close":215.073,"volume":0.013650000095367432},{"timestamp":1742386320000,"open":214.973,"high":215.074,"low":214.967,"close":215.07,"volume":0.00570000009611249},{"timestamp":1742386380000,"open":215.074,"high":215.074,"low":215.072,"close":215.072,"volume":0.0019000000320374966},{"timestamp":1742386500000,"open":215.08,"high":215.183,"low":215.076,"close":215.183,"volume":0.0031999999191612005},{"timestamp":1742386620000,"open":215.175,"high":215.263,"low":215.162,"close":215.174,"volume":0.00570000009611249},{"timestamp":1742386680000,"open":215.079,"high":215.177,"low":215.061,"close":215.065,"volume":0.008550000376999378},{"timestamp":1742386740000,"open":215.167,"high":215.167,"low":214.871,"close":214.871,"volume":0.013299999758601189},{"timestamp":1742386800000,"open":214.971,"high":214.982,"low":214.868,"close":214.977,"volume":0.013299999758601189},{"timestamp":1742386860000,"open":214.963,"high":215.064,"low":214.889,"close":215.064,"volume":0.006649999879300594},{"timestamp":1742386980000,"open":215.069,"high":215.171,"low":215.069,"close":215.083,"volume":0.006649999879300594},{"timestamp":1742387160000,"open":215.062,"high":215.183,"low":214.963,"close":215.082,"volume":0.017100000753998756},{"timestamp":1742387220000,"open":214.989,"high":215.073,"low":214.989,"close":215.073,"volume":0.0019000000320374966},{"timestamp":1742387280000,"open":214.971,"high":215.171,"low":214.963,"close":215.082,"volume":0.006649999879300594},{"timestamp":1742387340000,"open":215.171,"high":215.179,"low":215.162,"close":215.179,"volume":0.009499999694526196},{"timestamp":1742387400000,"open":215.271,"high":215.271,"low":215.271,"close":215.271,"volume":0.0009500000160187483},{"timestamp":1742387460000,"open":215.263,"high":215.289,"low":215.263,"close":215.274,"volume":0.012350000441074371},{"timestamp":1742387520000,"open":215.261,"high":215.289,"low":215.261,"close":215.272,"volume":0.003800000064074993},{"timestamp":1742387580000,"open":215.161,"high":215.283,"low":215.161,"close":215.283,"volume":0.0019000000320374966},{"timestamp":1742387640000,"open":215.269,"high":215.389,"low":215.269,"close":215.269,"volume":0.003800000064074993},{"timestamp":1742387700000,"open":215.279,"high":215.279,"low":215.271,"close":215.271,"volume":0.0019000000320374966},{"timestamp":1742387760000,"open":215.264,"high":215.278,"low":215.264,"close":215.278,"volume":0.00570000009611249},{"timestamp":1742387820000,"open":215.277,"high":215.278,"low":215.267,"close":215.278,"volume":0.002850000048056245},{"timestamp":1742387880000,"open":215.271,"high":215.282,"low":215.271,"close":215.279,"volume":0.002850000048056245},{"timestamp":1742387940000,"open":215.163,"high":215.189,"low":215.071,"close":215.172,"volume":0.01899999938905239},{"timestamp":1742388000000,"open":215.178,"high":215.182,"low":215.161,"close":215.179,"volume":0.015200000256299973},{"timestamp":1742388060000,"open":215.179,"high":215.283,"low":215.163,"close":215.273,"volume":0.00570000009611249},{"timestamp":1742388120000,"open":215.278,"high":215.279,"low":215.263,"close":215.263,"volume":0.002850000048056245},{"timestamp":1742388180000,"open":215.373,"high":215.38,"low":215.364,"close":215.364,"volume":0.00570000009611249},{"timestamp":1742388300000,"open":215.472,"high":215.472,"low":215.472,"close":215.472,"volume":0.0009500000160187483},{"timestamp":1742388360000,"open":215.464,"high":215.564,"low":215.464,"close":215.564,"volume":0.0019000000320374966},{"timestamp":1742388420000,"open":215.576,"high":215.589,"low":215.566,"close":215.566,"volume":0.010449999943375587},{"timestamp":1742388480000,"open":215.667,"high":215.678,"low":215.663,"close":215.677,"volume":0.012350000441074371},{"timestamp":1742388540000,"open":215.573,"high":215.573,"low":215.567,"close":215.567,"volume":0.0019000000320374966},{"timestamp":1742388600000,"open":215.578,"high":215.581,"low":215.565,"close":215.581,"volume":0.009499999694526196},{"timestamp":1742388660000,"open":215.568,"high":215.568,"low":215.565,"close":215.565,"volume":0.0019000000320374966},{"timestamp":1742388720000,"open":215.562,"high":215.661,"low":215.479,"close":215.579,"volume":0.008550000376999378},{"timestamp":1742388780000,"open":215.573,"high":215.582,"low":215.463,"close":215.463,"volume":0.006649999879300594},{"timestamp":1742388840000,"open":215.472,"high":215.472,"low":215.472,"close":215.472,"volume":0.0009500000160187483},{"timestamp":1742388900000,"open":215.368,"high":215.389,"low":215.368,"close":215.378,"volume":0.002850000048056245},{"timestamp":1742388960000,"open":215.362,"high":215.478,"low":215.362,"close":215.478,"volume":0.003800000064074993},{"timestamp":1742389020000,"open":215.562,"high":215.578,"low":215.562,"close":215.568,"volume":0.004749999847263098},{"timestamp":1742389080000,"open":215.568,"high":215.582,"low":215.561,"close":215.566,"volume":0.008550000376999378},{"timestamp":1742389200000,"open":215.675,"high":215.689,"low":215.671,"close":215.679,"volume":0.010449999943375587},{"timestamp":1742389260000,"open":215.565,"high":215.781,"low":215.565,"close":215.768,"volume":0.007600000128149986},{"timestamp":1742389320000,"open":215.772,"high":215.781,"low":215.761,"close":215.771,"volume":0.010449999943375587},{"timestamp":1742389380000,"open":215.767,"high":215.78,"low":215.761,"close":215.779,"volume":0.009499999694526196},{"timestamp":1742389440000,"open":215.769,"high":215.863,"low":215.679,"close":215.679,"volume":0.01614999957382679},{"timestamp":1742389500000,"open":215.668,"high":215.772,"low":215.666,"close":215.672,"volume":0.009499999694526196},{"timestamp":1742389560000,"open":215.769,"high":215.769,"low":215.769,"close":215.769,"volume":0.0009500000160187483},{"timestamp":1742389620000,"open":215.772,"high":215.866,"low":215.764,"close":215.779,"volume":0.00570000009611249},{"timestamp":1742389680000,"open":215.773,"high":215.773,"low":215.58,"close":215.58,"volume":0.008550000376999378},{"timestamp":1742389740000,"open":215.678,"high":215.678,"low":215.678,"close":215.678,"volume":0.0009500000160187483},{"timestamp":1742389800000,"open":215.675,"high":215.675,"low":215.675,"close":215.675,"volume":0.0019000000320374966},{"timestamp":1742389860000,"open":215.569,"high":215.671,"low":215.569,"close":215.571,"volume":0.006649999879300594},{"timestamp":1742389920000,"open":215.669,"high":215.669,"low":215.571,"close":215.571,"volume":0.0013000000035390258},{"timestamp":1742389980000,"open":215.471,"high":215.48,"low":215.361,"close":215.474,"volume":0.018050000071525574},{"timestamp":1742390040000,"open":215.383,"high":215.473,"low":215.261,"close":215.269,"volume":0.010449999943375587},{"timestamp":1742390100000,"open":215.37,"high":215.378,"low":215.168,"close":215.267,"volume":0.007600000128149986},{"timestamp":1742390160000,"open":215.162,"high":215.282,"low":215.161,"close":215.282,"volume":0.007600000128149986},{"timestamp":1742390220000,"open":215.161,"high":215.161,"low":215.161,"close":215.161,"volume":0.0009500000160187483},{"timestamp":1742390280000,"open":215.273,"high":215.273,"low":215.273,"close":215.273,"volume":0.0009500000160187483},{"timestamp":1742390400000,"open":215.264,"high":215.264,"low":215.072,"close":215.179,"volume":0.007000000216066837},{"timestamp":1742390460000,"open":215.273,"high":215.273,"low":215.162,"close":215.162,"volume":0.0019000000320374966},{"timestamp":1742390580000,"open":215.277,"high":215.289,"low":215.173,"close":215.273,"volume":0.009499999694526196},{"timestamp":1742390760000,"open":215.363,"high":215.489,"low":215.363,"close":215.471,"volume":0.007600000128149986},{"timestamp":1742390820000,"open":215.471,"high":215.483,"low":215.462,"close":215.474,"volume":0.008550000376999378},{"timestamp":1742390880000,"open":215.577,"high":215.577,"low":215.466,"close":215.482,"volume":0.008550000376999378},{"timestamp":1742390940000,"open":215.462,"high":215.473,"low":215.462,"close":215.473,"volume":0.002850000048056245},{"timestamp":1742391000000,"open":215.475,"high":215.475,"low":215.262,"close":215.262,"volume":0.004749999847263098},{"timestamp":1742391120000,"open":215.281,"high":215.281,"low":215.281,"close":215.281,"volume":0.0009500000160187483},{"timestamp":1742391180000,"open":215.374,"high":215.374,"low":215.083,"close":215.164,"volume":0.015200000256299973},{"timestamp":1742391240000,"open":215.171,"high":215.172,"low":215.171,"close":215.172,"volume":0.0019000000320374966},{"timestamp":1742391300000,"open":215.274,"high":215.28,"low":215.274,"close":215.28,"volume":0.0019000000320374966},{"timestamp":1742391360000,"open":215.379,"high":215.379,"low":215.262,"close":215.262,"volume":0.009499999694526196},{"timestamp":1742391480000,"open":215.465,"high":215.478,"low":215.465,"close":215.478,"volume":0.0019000000320374966},{"timestamp":1742391540000,"open":215.462,"high":215.563,"low":215.462,"close":215.563,"volume":0.0019000000320374966},{"timestamp":1742391600000,"open":215.577,"high":215.667,"low":215.564,"close":215.568,"volume":0.00570000009611249},{"timestamp":1742391660000,"open":215.579,"high":215.579,"low":215.467,"close":215.575,"volume":0.004749999847263098},{"timestamp":1742391720000,"open":215.581,"high":215.581,"low":215.58,"close":215.58,"volume":0.0019000000320374966},{"timestamp":1742391780000,"open":215.572,"high":215.572,"low":215.476,"close":215.479,"volume":0.004749999847263098},{"timestamp":1742391840000,"open":215.383,"high":215.468,"low":215.366,"close":215.372,"volume":0.008550000376999378},{"timestamp":1742391900000,"open":215.278,"high":215.278,"low":215.172,"close":215.172,"volume":0.004749999847263098},{"timestamp":1742391960000,"open":215.079,"high":215.183,"low":215.065,"close":215.166,"volume":0.01614999957382679},{"timestamp":1742392260000,"open":215.178,"high":215.181,"low":215.074,"close":215.168,"volume":0.004749999847263098},{"timestamp":1742392320000,"open":215.073,"high":215.073,"low":215.069,"close":215.069,"volume":0.0019000000320374966},{"timestamp":1742392440000,"open":215.066,"high":215.179,"low":215.065,"close":215.179,"volume":0.004749999847263098},{"timestamp":1742392680000,"open":215.066,"high":215.066,"low":215.066,"close":215.066,"volume":0.0009500000160187483},{"timestamp":1742392740000,"open":215.063,"high":215.064,"low":214.679,"close":214.679,"volume":0.010449999943375587},{"timestamp":1742392800000,"open":214.679,"high":214.761,"low":214.672,"close":214.761,"volume":0.002850000048056245},{"timestamp":1742392860000,"open":214.768,"high":215.07,"low":214.768,"close":214.976,"volume":0.007600000128149986},{"timestamp":1742392920000,"open":214.87,"high":214.881,"low":214.87,"close":214.881,"volume":0.0019000000320374966},{"timestamp":1742392980000,"open":214.863,"high":214.971,"low":214.863,"close":214.866,"volume":0.003800000064074993},{"timestamp":1742393220000,"open":214.88,"high":214.98,"low":214.88,"close":214.98,"volume":0.002850000048056245},{"timestamp":1742393280000,"open":214.969,"high":215.071,"low":214.969,"close":215.071,"volume":0.0019000000320374966},{"timestamp":1742393340000,"open":215.165,"high":215.165,"low":215.063,"close":215.067,"volume":0.008550000376999378},{"timestamp":1742393400000,"open":214.989,"high":214.989,"low":214.989,"close":214.989,"volume":0.0009500000160187483},{"timestamp":1742393460000,"open":214.968,"high":215.073,"low":214.968,"close":215.073,"volume":0.0019000000320374966},{"timestamp":1742393520000,"open":214.979,"high":215.081,"low":214.868,"close":215.081,"volume":0.016850000247359276},{"timestamp":1742393580000,"open":214.989,"high":214.989,"low":214.871,"close":214.871,"volume":0.003800000064074993},{"timestamp":1742393640000,"open":214.979,"high":214.982,"low":214.861,"close":214.977,"volume":0.01899999938905239},{"timestamp":1742393700000,"open":214.879,"high":214.982,"low":214.861,"close":214.973,"volume":0.018050000071525574},{"timestamp":1742393760000,"open":214.869,"high":214.869,"low":214.769,"close":214.772,"volume":0.003800000064074993},{"timestamp":1742393820000,"open":214.669,"high":214.789,"low":214.669,"close":214.671,"volume":0.002850000048056245},{"timestamp":1742393880000,"open":214.77,"high":214.779,"low":214.668,"close":214.677,"volume":0.009499999694526196},{"timestamp":1742394000000,"open":214.661,"high":214.779,"low":214.661,"close":214.689,"volume":0.006649999879300594},{"timestamp":1742394060000,"open":214.569,"high":214.68,"low":214.569,"close":214.664,"volume":0.004749999847263098},{"timestamp":1742394120000,"open":214.763,"high":214.877,"low":214.763,"close":214.87,"volume":0.002850000048056245},{"timestamp":1742394240000,"open":214.87,"high":214.977,"low":214.87,"close":214.973,"volume":0.002850000048056245},{"timestamp":1742394300000,"open":215.068,"high":215.079,"low":214.974,"close":215.071,"volume":0.006649999879300594},{"timestamp":1742394360000,"open":214.973,"high":215.081,"low":214.967,"close":214.971,"volume":0.010449999943375587},{"timestamp":1742394600000,"open":215.078,"high":215.174,"low":215.078,"close":215.168,"volume":0.002850000048056245},{"timestamp":1742394720000,"open":215.174,"high":215.272,"low":215.174,"close":215.272,"volume":0.002850000048056245},{"timestamp":1742394780000,"open":215.375,"high":215.468,"low":215.369,"close":215.369,"volume":0.00570000009611249},{"timestamp":1742394900000,"open":215.471,"high":215.483,"low":215.373,"close":215.377,"volume":0.00570000009611249},{"timestamp":1742394960000,"open":215.369,"high":215.461,"low":215.363,"close":215.461,"volume":0.003800000064074993},{"timestamp":1742395020000,"open":215.461,"high":215.461,"low":215.368,"close":215.368,"volume":0.0019000000320374966},{"timestamp":1742395080000,"open":215.361,"high":215.361,"low":215.181,"close":215.181,"volume":0.003800000064074993},{"timestamp":1742395140000,"open":215.063,"high":215.18,"low":215.063,"close":215.18,"volume":0.004749999847263098},{"timestamp":1742395200000,"open":215.182,"high":215.182,"low":215.066,"close":215.066,"volume":0.004749999847263098},{"timestamp":1742395260000,"open":215.063,"high":215.179,"low":215.063,"close":215.164,"volume":0.008550000376999378},{"timestamp":1742395320000,"open":215.161,"high":215.161,"low":215.068,"close":215.069,"volume":0.003800000064074993},{"timestamp":1742395380000,"open":215.161,"high":215.183,"low":215.161,"close":215.161,"volume":0.002850000048056245},{"timestamp":1742395500000,"open":215.277,"high":215.277,"low":215.169,"close":215.169,"volume":0.0019000000320374966},{"timestamp":1742395620000,"open":215.271,"high":215.271,"low":215.169,"close":215.269,"volume":0.002850000048056245},{"timestamp":1742395680000,"open":215.262,"high":215.274,"low":215.262,"close":215.267,"volume":0.003800000064074993},{"timestamp":1742395740000,"open":215.273,"high":215.279,"low":215.263,"close":215.278,"volume":0.006649999879300594},{"timestamp":1742395800000,"open":215.278,"high":215.474,"low":215.267,"close":215.474,"volume":0.007600000128149986},{"timestamp":1742395860000,"open":215.382,"high":215.481,"low":215.362,"close":215.368,"volume":0.007600000128149986},{"timestamp":1742395920000,"open":215.473,"high":215.473,"low":215.473,"close":215.473,"volume":0.0009500000160187483},{"timestamp":1742395980000,"open":215.38,"high":215.38,"low":215.38,"close":215.38,"volume":0.0009500000160187483},{"timestamp":1742396040000,"open":215.371,"high":215.371,"low":215.189,"close":215.283,"volume":0.007600000128149986},{"timestamp":1742396100000,"open":215.272,"high":215.272,"low":215.272,"close":215.272,"volume":0.0009500000160187483},{"timestamp":1742396280000,"open":215.167,"high":215.289,"low":215.161,"close":215.28,"volume":0.008550000376999378},{"timestamp":1742396340000,"open":215.173,"high":215.272,"low":215.171,"close":215.272,"volume":0.002850000048056245},{"timestamp":1742396400000,"open":215.175,"high":215.274,"low":215.164,"close":215.272,"volume":0.00570000009611249},{"timestamp":1742396460000,"open":215.378,"high":215.378,"low":215.367,"close":215.367,"volume":0.0019000000320374966},{"timestamp":1742396520000,"open":215.466,"high":215.466,"low":215.377,"close":215.465,"volume":0.002850000048056245},{"timestamp":1742396580000,"open":215.371,"high":215.371,"low":215.172,"close":215.172,"volume":0.003800000064074993},{"timestamp":1742396640000,"open":215.275,"high":215.275,"low":215.164,"close":215.183,"volume":0.007600000128149986},{"timestamp":1742396700000,"open":215.17,"high":215.275,"low":215.161,"close":215.272,"volume":0.00570000009611249},{"timestamp":1742396760000,"open":215.265,"high":215.265,"low":215.265,"close":215.265,"volume":0.0009500000160187483},{"timestamp":1742396820000,"open":215.271,"high":215.479,"low":215.271,"close":215.363,"volume":0.00570000009611249},{"timestamp":1742396880000,"open":215.463,"high":215.571,"low":215.362,"close":215.481,"volume":0.009499999694526196},{"timestamp":1742396940000,"open":215.47,"high":215.562,"low":215.465,"close":215.562,"volume":0.007600000128149986},{"timestamp":1742397240000,"open":215.481,"high":215.481,"low":215.481,"close":215.481,"volume":0.0009500000160187483},{"timestamp":1742397360000,"open":215.483,"high":215.483,"low":215.164,"close":215.164,"volume":0.00570000009611249},{"timestamp":1742397420000,"open":215.074,"high":215.189,"low":215.071,"close":215.071,"volume":0.006649999879300594},{"timestamp":1742397480000,"open":215.082,"high":215.082,"low":214.97,"close":215.076,"volume":0.006649999879300594},{"timestamp":1742397600000,"open":214.979,"high":214.989,"low":214.974,"close":214.989,"volume":0.002850000048056245},{"timestamp":1742397720000,"open":214.879,"high":214.879,"low":214.879,"close":214.879,"volume":0.0009500000160187483},{"timestamp":1742397780000,"open":214.978,"high":214.978,"low":214.665,"close":214.777,"volume":0.004749999847263098},{"timestamp":1742397840000,"open":214.671,"high":214.774,"low":214.669,"close":214.681,"volume":0.009850000031292439},{"timestamp":1742397900000,"open":214.662,"high":214.778,"low":214.662,"close":214.778,"volume":0.004749999847263098},{"timestamp":1742397960000,"open":214.873,"high":214.873,"low":214.782,"close":214.782,"volume":0.0019000000320374966},{"timestamp":1742398020000,"open":214.761,"high":214.78,"low":214.761,"close":214.78,"volume":0.0019000000320374966},{"timestamp":1742398080000,"open":214.772,"high":214.773,"low":214.772,"close":214.773,"volume":0.0019000000320374966},{"timestamp":1742398200000,"open":214.767,"high":214.767,"low":214.767,"close":214.767,"volume":0.0009500000160187483},{"timestamp":1742398260000,"open":214.665,"high":214.665,"low":214.665,"close":214.665,"volume":0.0009500000160187483},{"timestamp":1742398320000,"open":214.675,"high":214.781,"low":214.668,"close":214.668,"volume":0.004749999847263098},{"timestamp":1742398380000,"open":214.762,"high":214.775,"low":214.67,"close":214.68,"volume":0.003800000064074993},{"timestamp":1742398500000,"open":214.781,"high":214.781,"low":214.668,"close":214.671,"volume":0.002850000048056245},{"timestamp":1742398620000,"open":214.663,"high":214.663,"low":214.663,"close":214.663,"volume":0.0009500000160187483},{"timestamp":1742398680000,"open":214.775,"high":214.882,"low":214.762,"close":214.865,"volume":0.01269999984651804},{"timestamp":1742398740000,"open":214.866,"high":214.883,"low":214.861,"close":214.861,"volume":0.003800000064074993},{"timestamp":1742398800000,"open":214.889,"high":214.968,"low":214.889,"close":214.968,"volume":0.0019000000320374966},{"timestamp":1742398860000,"open":214.869,"high":214.98,"low":214.864,"close":214.961,"volume":0.01140000019222498},{"timestamp":1742398920000,"open":214.871,"high":215.078,"low":214.871,"close":214.966,"volume":0.00570000009611249},{"timestamp":1742398980000,"open":215.076,"high":215.083,"low":214.963,"close":215.074,"volume":0.008550000376999378},{"timestamp":1742399040000,"open":215.073,"high":215.161,"low":215.072,"close":215.161,"volume":0.002850000048056245},{"timestamp":1742399100000,"open":215.074,"high":215.177,"low":215.069,"close":215.177,"volume":0.004749999847263098},{"timestamp":1742399160000,"open":215.077,"high":215.165,"low":215.063,"close":215.083,"volume":0.01140000019222498},{"timestamp":1742399220000,"open":215.075,"high":215.176,"low":215.068,"close":215.164,"volume":0.00570000009611249},{"timestamp":1742399280000,"open":215.165,"high":215.289,"low":215.164,"close":215.164,"volume":0.002850000048056245},{"timestamp":1742399340000,"open":215.278,"high":215.477,"low":215.269,"close":215.361,"volume":0.012350000441074371},{"timestamp":1742399400000,"open":215.362,"high":215.466,"low":215.269,"close":215.269,"volume":0.00570000009611249},{"timestamp":1742399460000,"open":215.182,"high":215.182,"low":215.071,"close":215.071,"volume":0.002850000048056245},{"timestamp":1742399580000,"open":215.172,"high":215.179,"low":215.065,"close":215.081,"volume":0.015200000256299973},{"timestamp":1742399640000,"open":215.161,"high":215.171,"low":215.065,"close":215.167,"volume":0.006649999879300594},{"timestamp":1742399700000,"open":215.177,"high":215.177,"low":215.069,"close":215.174,"volume":0.003800000064074993},{"timestamp":1742399760000,"open":215.18,"high":215.18,"low":215.063,"close":215.171,"volume":0.00570000009611249},{"timestamp":1742399880000,"open":215.065,"high":215.166,"low":215.065,"close":215.065,"volume":0.003800000064074993},{"timestamp":1742399940000,"open":214.974,"high":215.076,"low":214.974,"close":215.076,"volume":0.0019000000320374966},{"timestamp":1742400000000,"open":214.978,"high":215.082,"low":214.871,"close":214.88,"volume":0.010449999943375587},{"timestamp":1742400060000,"open":214.873,"high":214.873,"low":214.773,"close":214.869,"volume":0.004749999847263098},{"timestamp":1742400120000,"open":214.87,"high":214.87,"low":214.87,"close":214.87,"volume":0.0009500000160187483},{"timestamp":1742400180000,"open":214.972,"high":214.972,"low":214.775,"close":214.775,"volume":0.007600000128149986},{"timestamp":1742400240000,"open":214.877,"high":214.877,"low":214.676,"close":214.676,"volume":0.006649999879300594},{"timestamp":1742400300000,"open":214.78,"high":214.78,"low":214.666,"close":214.666,"volume":0.00570000009611249},{"timestamp":1742400360000,"open":214.763,"high":214.763,"low":214.763,"close":214.763,"volume":0.0009500000160187483},{"timestamp":1742400420000,"open":214.779,"high":214.871,"low":214.761,"close":214.771,"volume":0.007600000128149986},{"timestamp":1742400480000,"open":214.878,"high":214.878,"low":214.783,"close":214.783,"volume":0.0019000000320374966},{"timestamp":1742400540000,"open":214.873,"high":214.873,"low":214.766,"close":214.766,"volume":0.0019000000320374966},{"timestamp":1742400600000,"open":214.763,"high":214.789,"low":214.667,"close":214.789,"volume":0.00570000009611249},{"timestamp":1742400780000,"open":214.679,"high":214.773,"low":214.674,"close":214.68,"volume":0.004749999847263098},{"timestamp":1742400840000,"open":214.673,"high":214.775,"low":214.669,"close":214.683,"volume":0.012350000441074371},{"timestamp":1742400900000,"open":214.777,"high":214.783,"low":214.679,"close":214.776,"volume":0.004149999935179949},{"timestamp":1742400960000,"open":214.77,"high":214.77,"low":214.77,"close":214.77,"volume":0.0009500000160187483},{"timestamp":1742401020000,"open":214.868,"high":214.868,"low":214.868,"close":214.868,"volume":0.0009500000160187483},{"timestamp":1742401080000,"open":214.871,"high":214.871,"low":214.762,"close":214.762,"volume":0.0019000000320374966},{"timestamp":1742401140000,"open":214.773,"high":214.979,"low":214.773,"close":214.867,"volume":0.007600000128149986}]