[{"timestamp":1742391000000,"open":211.983,"high":211.983,"low":211.983,"close":211.983,"volume":0.052799999713897705},{"timestamp":1742391060000,"open":212.523,"high":212.523,"low":212.523,"close":212.523,"volume":0.10559999942779541},{"timestamp":1742391120000,"open":212.813,"high":213.013,"low":212.813,"close":212.813,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":212.813,"high":213.753,"low":212.813,"close":213.703,"volume":0.10740000009536743},{"timestamp":1742391240000,"open":213.853,"high":215.463,"low":213.703,"close":215.463,"volume":0.2535000145435333},{"timestamp":1742391300000,"open":215.023,"high":215.023,"low":215.023,"close":215.023,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":215.023,"high":215.023,"low":212.903,"close":212.903,"volume":0.11460000276565552},{"timestamp":1742391420000,"open":214.133,"high":214.133,"low":212.473,"close":213.093,"volume":0.19380000233650208},{"timestamp":1742391480000,"open":213.093,"high":213.963,"low":213.093,"close":213.963,"volume":0.027300000190734863},{"timestamp":1742391540000,"open":213.963,"high":214.103,"low":213.093,"close":214.103,"volume":0.0494999997317791},{"timestamp":1742391600000,"open":214.053,"high":214.053,"low":213.063,"close":213.063,"volume":0.1460999995470047},{"timestamp":1742391660000,"open":213.543,"high":213.853,"low":213.063,"close":213.853,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":214.023,"high":214.233,"low":214.023,"close":214.233,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":214.263,"high":214.263,"low":214.263,"close":214.263,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":214.263,"high":214.263,"low":214.063,"close":214.063,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":214.063,"high":214.163,"low":214.063,"close":214.163,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":214.163,"high":214.283,"low":214.163,"close":214.243,"volume":0.08100000023841858},{"timestamp":1742392020000,"open":214.243,"high":214.623,"low":214.243,"close":214.413,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":214.413,"high":214.423,"low":213.593,"close":213.603,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":213.603,"high":214.003,"low":213.603,"close":213.823,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":213.823,"high":213.843,"low":213.603,"close":213.843,"volume":0.04050000011920929},{"timestamp":1742392260000,"open":214.243,"high":214.303,"low":214.243,"close":214.303,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":214.303,"high":214.403,"low":214.033,"close":214.033,"volume":0.10559999942779541},{"timestamp":1742392380000,"open":214.043,"high":214.203,"low":214.043,"close":214.203,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":214.053,"high":214.343,"low":214.053,"close":214.343,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":214.343,"high":214.343,"low":214.343,"close":214.343,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":214.473,"high":214.623,"low":214.473,"close":214.513,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":214.513,"high":214.513,"low":214.503,"close":214.503,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":214.473,"high":214.473,"low":214.473,"close":214.473,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":214.473,"high":214.663,"low":214.473,"close":214.513,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":214.513,"high":214.623,"low":214.513,"close":214.623,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":214.623,"high":214.623,"low":214.513,"close":214.513,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":214.443,"high":214.443,"low":214.153,"close":214.153,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":214.153,"high":214.203,"low":214.153,"close":214.153,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":214.153,"high":214.153,"low":213.873,"close":213.873,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":213.853,"high":214.413,"low":213.853,"close":214.213,"volume":0.21299999952316284},{"timestamp":1742393160000,"open":214.203,"high":214.203,"low":214.023,"close":214.023,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":213.833,"high":213.933,"low":213.833,"close":213.933,"volume":0.04050000011920929},{"timestamp":1742393280000,"open":213.863,"high":213.863,"low":213.833,"close":213.833,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":214.173,"high":214.173,"low":214.173,"close":214.173,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":213.603,"high":214.053,"low":213.603,"close":213.603,"volume":0.13199999928474426},{"timestamp":1742393460000,"open":213.603,"high":214.083,"low":213.603,"close":213.943,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":213.843,"high":213.893,"low":213.843,"close":213.893,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":213.993,"high":213.993,"low":213.993,"close":213.993,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":213.993,"high":213.993,"low":213.753,"close":213.993,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":214.053,"high":214.053,"low":214.053,"close":214.053,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":214.053,"high":214.053,"low":213.603,"close":213.603,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":213.603,"high":213.693,"low":213.603,"close":213.693,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":213.693,"high":213.713,"low":213.693,"close":213.713,"volume":0.06689999997615814},{"timestamp":1742394060000,"open":213.693,"high":213.963,"low":213.693,"close":213.813,"volume":0.08009999990463257},{"timestamp":1742394120000,"open":214.003,"high":214.003,"low":214.003,"close":214.003,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":214.003,"high":214.103,"low":214.003,"close":214.103,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":214.103,"high":214.113,"low":214.033,"close":214.033,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":214.003,"high":214.003,"low":214.003,"close":214.003,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":214.003,"high":214.123,"low":213.993,"close":213.993,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":213.983,"high":213.983,"low":213.893,"close":213.893,"volume":0.04859999939799309},{"timestamp":1742394480000,"open":213.873,"high":213.873,"low":213.593,"close":213.593,"volume":0.16740000247955322},{"timestamp":1742394540000,"open":213.463,"high":213.463,"low":213.363,"close":213.363,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":213.373,"high":213.463,"low":213.373,"close":213.463,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":213.573,"high":213.703,"low":213.573,"close":213.573,"volume":0.05550000071525574},{"timestamp":1742394720000,"open":213.573,"high":213.573,"low":213.573,"close":213.573,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":213.573,"high":213.573,"low":213.493,"close":213.493,"volume":0.0494999997317791},{"timestamp":1742394840000,"open":213.493,"high":213.653,"low":213.493,"close":213.653,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":213.653,"high":213.653,"low":213.653,"close":213.653,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":213.653,"high":213.653,"low":213.613,"close":213.613,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":213.613,"high":213.613,"low":213.373,"close":213.453,"volume":0.13259999454021454},{"timestamp":1742395080000,"open":213.453,"high":213.453,"low":213.373,"close":213.373,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":213.223,"high":213.303,"low":213.033,"close":213.033,"volume":0.17159999907016754},{"timestamp":1742395200000,"open":212.983,"high":212.983,"low":212.983,"close":212.983,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":212.983,"high":212.983,"low":212.983,"close":212.983,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":212.983,"high":212.983,"low":212.983,"close":212.983,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":212.983,"high":212.983,"low":212.983,"close":212.983,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":212.983,"high":212.983,"low":212.603,"close":212.603,"volume":0.11460000276565552},{"timestamp":1742395500000,"open":212.653,"high":212.773,"low":212.603,"close":212.673,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":212.673,"high":212.673,"low":212.673,"close":212.673,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":212.773,"high":212.773,"low":212.773,"close":212.773,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":212.723,"high":212.723,"low":212.723,"close":212.723,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":212.723,"high":212.723,"low":212.723,"close":212.723,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":212.823,"high":212.823,"low":212.663,"close":212.663,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":212.693,"high":212.693,"low":212.663,"close":212.663,"volume":0.014100000262260437},{"timestamp":1742396040000,"open":212.653,"high":212.663,"low":212.493,"close":212.663,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":212.683,"high":212.693,"low":212.683,"close":212.693,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":212.503,"high":212.753,"low":212.503,"close":212.693,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":212.713,"high":212.833,"low":212.713,"close":212.753,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":212.763,"high":212.773,"low":212.763,"close":212.773,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":212.773,"high":212.993,"low":212.773,"close":212.993,"volume":0.10320000350475311},{"timestamp":1742396520000,"open":213.053,"high":213.063,"low":213.053,"close":213.063,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":213.063,"high":213.063,"low":213.053,"close":213.063,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":213.063,"high":213.073,"low":213.063,"close":213.073,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":213.083,"high":213.113,"low":213.083,"close":213.113,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":213.113,"high":213.123,"low":213.113,"close":213.123,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":213.023,"high":213.023,"low":212.793,"close":212.803,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":212.823,"high":212.823,"low":212.823,"close":212.823,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":212.783,"high":212.783,"low":212.723,"close":212.783,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":212.853,"high":212.863,"low":212.853,"close":212.863,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":212.863,"high":212.943,"low":212.863,"close":212.943,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":212.983,"high":213.033,"low":212.983,"close":213.033,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":213.023,"high":213.033,"low":212.943,"close":212.943,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":212.993,"high":212.993,"low":212.993,"close":212.993,"volume":0.0008999999845400453},{"timestamp":1742397540000,"open":212.993,"high":212.993,"low":212.993,"close":212.993,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":212.993,"high":212.993,"low":212.993,"close":212.993,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":212.993,"high":213.203,"low":212.993,"close":213.043,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":212.993,"high":212.993,"low":212.993,"close":212.993,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":212.993,"high":212.993,"low":212.993,"close":212.993,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":212.863,"high":212.863,"low":212.833,"close":212.833,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":212.793,"high":212.793,"low":212.543,"close":212.643,"volume":0.11969999969005585},{"timestamp":1742397960000,"open":212.543,"high":212.633,"low":212.543,"close":212.543,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":212.833,"high":212.833,"low":212.543,"close":212.753,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":212.763,"high":212.763,"low":212.763,"close":212.763,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":212.893,"high":213.003,"low":212.893,"close":213.003,"volume":0.0414000004529953},{"timestamp":1742398200000,"open":213.003,"high":213.163,"low":213.003,"close":213.163,"volume":0.093299999833107},{"timestamp":1742398260000,"open":213.153,"high":213.153,"low":213.153,"close":213.153,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":213.123,"high":213.123,"low":213.063,"close":213.063,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":213.063,"high":213.063,"low":212.923,"close":212.923,"volume":0.11879999935626984},{"timestamp":1742398440000,"open":212.923,"high":212.923,"low":212.843,"close":212.843,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":212.943,"high":212.943,"low":212.843,"close":212.843,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":212.793,"high":212.793,"low":212.733,"close":212.733,"volume":0.04859999939799309},{"timestamp":1742398620000,"open":212.813,"high":212.813,"low":212.813,"close":212.813,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":212.813,"high":212.813,"low":212.813,"close":212.813,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":212.863,"high":212.863,"low":212.813,"close":212.813,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":212.813,"high":212.953,"low":212.813,"close":212.953,"volume":0.0494999997317791},{"timestamp":1742399040000,"open":212.903,"high":212.903,"low":212.853,"close":212.853,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":212.803,"high":212.803,"low":212.703,"close":212.703,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":212.723,"high":212.843,"low":212.723,"close":212.843,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":212.843,"high":212.963,"low":212.843,"close":212.943,"volume":0.08009999990463257},{"timestamp":1742399340000,"open":212.943,"high":212.943,"low":212.913,"close":212.913,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":213.013,"high":213.023,"low":213.013,"close":213.023,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":213.013,"high":213.113,"low":213.013,"close":213.013,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":213.033,"high":213.153,"low":213.033,"close":213.123,"volume":0.13199999928474426},{"timestamp":1742399580000,"open":213.123,"high":213.123,"low":213.123,"close":213.123,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":213.123,"high":213.123,"low":213.123,"close":213.123,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":213.173,"high":213.173,"low":213.123,"close":213.123,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":213.123,"high":213.123,"low":212.923,"close":212.923,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":212.923,"high":212.923,"low":212.923,"close":212.923,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":212.923,"high":212.923,"low":212.923,"close":212.923,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":213.043,"high":213.043,"low":212.963,"close":212.963,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":212.963,"high":213.043,"low":212.963,"close":212.963,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":212.963,"high":212.963,"low":212.963,"close":212.963,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":212.963,"high":212.963,"low":212.963,"close":212.963,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":212.963,"high":213.043,"low":212.963,"close":212.963,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":213.003,"high":213.003,"low":212.963,"close":212.963,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":213.083,"high":213.153,"low":213.083,"close":213.093,"volume":0.08009999990463257},{"timestamp":1742400480000,"open":212.773,"high":212.773,"low":212.703,"close":212.703,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":212.693,"high":212.693,"low":212.683,"close":212.683,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":212.673,"high":212.693,"low":212.673,"close":212.693,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":212.683,"high":212.783,"low":212.683,"close":212.783,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":212.783,"high":212.783,"low":212.493,"close":212.533,"volume":0.0989999994635582},{"timestamp":1742400780000,"open":212.513,"high":212.513,"low":212.513,"close":212.513,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":212.533,"high":212.533,"low":212.493,"close":212.493,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":212.603,"high":212.663,"low":212.603,"close":212.603,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":212.643,"high":212.643,"low":212.643,"close":212.643,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":212.713,"high":212.713,"low":212.713,"close":212.713,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":212.713,"high":212.753,"low":212.713,"close":212.753,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":212.753,"high":212.813,"low":212.753,"close":212.813,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":212.743,"high":212.763,"low":212.743,"close":212.763,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":212.753,"high":212.753,"low":212.753,"close":212.753,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":212.763,"high":212.773,"low":212.763,"close":212.773,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":212.773,"high":212.773,"low":212.603,"close":212.683,"volume":0.09239999949932098},{"timestamp":1742401500000,"open":212.603,"high":212.683,"low":212.603,"close":212.683,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":212.683,"high":212.683,"low":212.683,"close":212.683,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":212.683,"high":212.683,"low":212.683,"close":212.683,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":212.833,"high":212.903,"low":212.683,"close":212.903,"volume":0.093299999833107},{"timestamp":1742401860000,"open":212.903,"high":212.903,"low":212.903,"close":212.903,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":212.933,"high":212.933,"low":212.933,"close":212.933,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":212.983,"high":212.983,"low":212.903,"close":212.983,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":213.123,"high":213.133,"low":213.103,"close":213.103,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":213.063,"high":213.063,"low":213.033,"close":213.053,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":213.053,"high":213.053,"low":212.903,"close":212.903,"volume":0.04859999939799309},{"timestamp":1742402280000,"open":212.903,"high":212.903,"low":212.903,"close":212.903,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":212.903,"high":212.903,"low":212.903,"close":212.903,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":212.903,"high":212.903,"low":212.903,"close":212.903,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":212.903,"high":212.903,"low":212.903,"close":212.903,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":212.893,"high":212.893,"low":212.893,"close":212.893,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":212.863,"high":212.863,"low":212.763,"close":212.783,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":212.763,"high":212.763,"low":212.663,"close":212.663,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":212.593,"high":212.593,"low":212.593,"close":212.593,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":212.603,"high":212.603,"low":212.603,"close":212.603,"volume":0.0008999999845400453},{"timestamp":1742403060000,"open":212.613,"high":212.613,"low":212.613,"close":212.613,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":212.623,"high":212.623,"low":212.623,"close":212.623,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":212.623,"high":212.623,"low":212.623,"close":212.623,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":212.553,"high":212.623,"low":212.553,"close":212.623,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":212.553,"high":212.613,"low":212.553,"close":212.613,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":212.553,"high":212.553,"low":212.003,"close":212.003,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":212.003,"high":212.273,"low":212.003,"close":212.273,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":212.213,"high":212.223,"low":212.213,"close":212.223,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":212.233,"high":212.233,"low":212.233,"close":212.233,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":212.213,"high":212.223,"low":212.213,"close":212.223,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":212.223,"high":212.223,"low":212.213,"close":212.223,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":212.213,"high":212.223,"low":212.023,"close":212.033,"volume":0.07500000298023224},{"timestamp":1742403780000,"open":212.043,"high":212.043,"low":211.983,"close":211.983,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":211.983,"high":211.983,"low":211.983,"close":211.983,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":211.983,"high":211.983,"low":211.983,"close":211.983,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":211.993,"high":211.993,"low":211.993,"close":211.993,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":212.023,"high":212.023,"low":211.993,"close":211.993,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":211.993,"high":211.993,"low":211.993,"close":211.993,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":212.013,"high":212.013,"low":212.013,"close":212.013,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":212.013,"high":212.013,"low":212.003,"close":212.003,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":212.003,"high":212.213,"low":212.003,"close":212.163,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":212.133,"high":212.133,"low":212.133,"close":212.133,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":212.133,"high":212.133,"low":212.103,"close":212.103,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":212.113,"high":212.113,"low":212.113,"close":212.113,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":212.153,"high":212.153,"low":212.123,"close":212.153,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":212.133,"high":212.133,"low":212.103,"close":212.103,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":212.103,"high":212.113,"low":212.103,"close":212.113,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":212.113,"high":212.113,"low":212.113,"close":212.113,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":212.103,"high":212.103,"low":212.103,"close":212.103,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":212.073,"high":212.073,"low":212.073,"close":212.073,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":212.063,"high":212.073,"low":211.983,"close":211.983,"volume":0.08009999990463257},{"timestamp":1742405100000,"open":211.983,"high":211.983,"low":211.743,"close":211.743,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":211.733,"high":211.733,"low":211.713,"close":211.713,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":211.733,"high":211.753,"low":211.733,"close":211.753,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":211.753,"high":211.793,"low":211.753,"close":211.793,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":211.763,"high":211.763,"low":211.733,"close":211.733,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":211.723,"high":211.733,"low":211.723,"close":211.733,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":211.733,"high":211.743,"low":211.733,"close":211.743,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":211.743,"high":211.743,"low":211.743,"close":211.743,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":211.743,"high":211.743,"low":211.703,"close":211.703,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":211.713,"high":211.713,"low":211.703,"close":211.703,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":211.703,"high":211.703,"low":211.703,"close":211.703,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":211.783,"high":211.853,"low":211.783,"close":211.853,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":211.893,"high":211.893,"low":211.893,"close":211.893,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":211.853,"high":211.863,"low":211.363,"close":211.803,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":211.803,"high":211.803,"low":211.243,"close":211.633,"volume":0.11969999969005585},{"timestamp":1742406120000,"open":211.563,"high":211.563,"low":211.533,"close":211.543,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":211.553,"high":211.573,"low":211.553,"close":211.573,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":211.583,"high":211.583,"low":211.463,"close":211.463,"volume":0.11969999969005585},{"timestamp":1742406300000,"open":211.433,"high":211.433,"low":210.973,"close":211.363,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":211.363,"high":211.363,"low":211.153,"close":211.193,"volume":0.0494999997317791},{"timestamp":1742406420000,"open":211.193,"high":211.193,"low":211.193,"close":211.193,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":211.193,"high":211.193,"low":211.193,"close":211.193,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":211.193,"high":211.193,"low":211.193,"close":211.193,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":211.193,"high":211.203,"low":211.193,"close":211.203,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":211.253,"high":211.253,"low":211.203,"close":211.203,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":211.203,"high":211.203,"low":211.203,"close":211.203,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":211.203,"high":211.203,"low":211.203,"close":211.203,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":211.203,"high":211.203,"low":211.203,"close":211.203,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":211.303,"high":211.303,"low":211.223,"close":211.243,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":211.243,"high":211.263,"low":211.243,"close":211.263,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":211.283,"high":211.283,"low":211.273,"close":211.283,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":211.283,"high":211.283,"low":209.983,"close":210.623,"volume":0.060600001364946365},{"timestamp":1742407260000,"open":211.233,"high":211.233,"low":210.623,"close":210.623,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":210.653,"high":210.773,"low":210.623,"close":210.623,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":210.953,"high":211.263,"low":210.953,"close":211.263,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":211.263,"high":211.263,"low":211.263,"close":211.263,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":211.433,"high":211.433,"low":211.273,"close":211.283,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":211.373,"high":211.513,"low":211.373,"close":211.513,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":211.513,"high":211.543,"low":211.513,"close":211.543,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":211.513,"high":211.893,"low":211.513,"close":211.893,"volume":0.053700000047683716},{"timestamp":1742407740000,"open":211.903,"high":211.903,"low":211.893,"close":211.903,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":211.903,"high":211.903,"low":211.863,"close":211.863,"volume":0.03539999946951866},{"timestamp":1742407860000,"open":211.823,"high":211.933,"low":211.823,"close":211.933,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":211.863,"high":211.863,"low":211.863,"close":211.863,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":211.863,"high":211.863,"low":211.703,"close":211.703,"volume":0.06750000268220901},{"timestamp":1742408040000,"open":211.613,"high":211.613,"low":211.613,"close":211.613,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":211.613,"high":211.613,"low":211.613,"close":211.613,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":211.603,"high":211.603,"low":211.583,"close":211.583,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":211.573,"high":211.573,"low":211.573,"close":211.573,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":211.553,"high":211.553,"low":211.523,"close":211.523,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":211.543,"high":211.543,"low":211.523,"close":211.523,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":211.533,"high":211.553,"low":211.533,"close":211.533,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":211.483,"high":211.483,"low":211.403,"close":211.413,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":211.383,"high":211.383,"low":211.383,"close":211.383,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":211.383,"high":211.383,"low":211.383,"close":211.383,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":211.303,"high":211.303,"low":211.163,"close":211.193,"volume":0.13289999961853027},{"timestamp":1742408940000,"open":211.203,"high":211.223,"low":211.203,"close":211.223,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":211.333,"high":211.333,"low":211.223,"close":211.223,"volume":0.027300000190734863},{"timestamp":1742409120000,"open":211.233,"high":211.503,"low":211.233,"close":211.403,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":211.403,"high":211.403,"low":211.173,"close":211.173,"volume":0.1551000028848648},{"timestamp":1742409240000,"open":211.093,"high":211.093,"low":211.063,"close":211.073,"volume":0.03629999980330467},{"timestamp":1742409300000,"open":211.123,"high":211.353,"low":211.123,"close":211.263,"volume":0.08820000290870667},{"timestamp":1742409360000,"open":211.273,"high":211.283,"low":211.273,"close":211.283,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":211.293,"high":211.383,"low":211.293,"close":211.383,"volume":0.11969999969005585},{"timestamp":1742409480000,"open":211.383,"high":211.393,"low":211.183,"close":211.193,"volume":0.16830000281333923},{"timestamp":1742409540000,"open":211.213,"high":211.213,"low":211.193,"close":211.203,"volume":0.04859999939799309},{"timestamp":1742409600000,"open":211.213,"high":211.223,"low":211.173,"close":211.173,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":211.183,"high":211.203,"low":211.183,"close":211.203,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":211.203,"high":211.223,"low":211.203,"close":211.223,"volume":0.07919999957084656},{"timestamp":1742409780000,"open":211.433,"high":211.503,"low":211.383,"close":211.503,"volume":0.04230000078678131},{"timestamp":1742409840000,"open":211.503,"high":211.583,"low":211.503,"close":211.573,"volume":0.10649999976158142},{"timestamp":1742409900000,"open":211.483,"high":211.493,"low":211.483,"close":211.493,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":211.503,"high":211.503,"low":211.473,"close":211.473,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":211.483,"high":211.533,"low":211.483,"close":211.533,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":211.573,"high":211.623,"low":211.533,"close":211.623,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":211.523,"high":211.543,"low":211.523,"close":211.543,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":211.543,"high":211.543,"low":211.543,"close":211.543,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":211.663,"high":211.883,"low":211.613,"close":211.843,"volume":0.09870000183582306},{"timestamp":1742410380000,"open":211.833,"high":211.833,"low":211.833,"close":211.833,"volume":0.026399999856948853},{"timestamp":1742410440000,"open":211.843,"high":211.873,"low":211.843,"close":211.873,"volume":0.053700000047683716},{"timestamp":1742410500000,"open":211.883,"high":211.883,"low":211.883,"close":211.883,"volume":0.014100000262260437},{"timestamp":1742410560000,"open":211.883,"high":211.983,"low":211.883,"close":211.983,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":212.003,"high":212.023,"low":211.843,"close":211.873,"volume":0.08100000023841858},{"timestamp":1742410680000,"open":211.873,"high":211.873,"low":211.693,"close":211.693,"volume":0.08910000324249268},{"timestamp":1742410740000,"open":211.663,"high":211.713,"low":211.663,"close":211.713,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":211.723,"high":211.733,"low":211.723,"close":211.733,"volume":0.014100000262260437},{"timestamp":1742410860000,"open":211.673,"high":211.673,"low":211.563,"close":211.563,"volume":0.11460000276565552},{"timestamp":1742410920000,"open":211.563,"high":211.563,"low":211.553,"close":211.553,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":211.563,"high":211.703,"low":211.563,"close":211.703,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":211.703,"high":211.843,"low":211.703,"close":211.783,"volume":0.10140000283718109},{"timestamp":1742411100000,"open":211.793,"high":211.813,"low":211.793,"close":211.813,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":211.833,"high":211.853,"low":211.833,"close":211.853,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":211.853,"high":211.873,"low":211.793,"close":211.833,"volume":0.10740000009536743},{"timestamp":1742411280000,"open":211.813,"high":211.833,"low":211.703,"close":211.763,"volume":0.053700000047683716},{"timestamp":1742411340000,"open":211.733,"high":211.813,"low":211.723,"close":211.813,"volume":0.05460000038146973},{"timestamp":1742411400000,"open":211.813,"high":211.833,"low":211.813,"close":211.833,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":211.873,"high":211.873,"low":211.743,"close":211.743,"volume":0.08910000324249268},{"timestamp":1742411520000,"open":211.763,"high":211.793,"low":211.623,"close":211.623,"volume":0.12540000677108765},{"timestamp":1742411580000,"open":211.603,"high":211.633,"low":211.563,"close":211.633,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":211.743,"high":211.743,"low":211.653,"close":211.673,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":211.743,"high":211.913,"low":211.743,"close":211.853,"volume":0.10830000042915344},{"timestamp":1742411760000,"open":211.883,"high":211.923,"low":211.753,"close":211.753,"volume":0.19470000267028809},{"timestamp":1742411820000,"open":211.813,"high":211.813,"low":211.743,"close":211.743,"volume":0.11460000276565552},{"timestamp":1742411880000,"open":211.743,"high":211.933,"low":211.723,"close":211.893,"volume":0.093299999833107},{"timestamp":1742411940000,"open":211.873,"high":211.873,"low":211.853,"close":211.853,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":211.853,"high":211.853,"low":211.683,"close":211.683,"volume":0.1518000066280365},{"timestamp":1742412060000,"open":211.683,"high":211.683,"low":211.683,"close":211.683,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":211.823,"high":211.923,"low":211.683,"close":211.903,"volume":0.06870000064373016},{"timestamp":1742412180000,"open":211.853,"high":211.853,"low":211.803,"close":211.803,"volume":0.08820000290870667},{"timestamp":1742412240000,"open":211.813,"high":211.813,"low":211.583,"close":211.773,"volume":0.05460000038146973},{"timestamp":1742412360000,"open":211.803,"high":211.803,"low":211.803,"close":211.803,"volume":0.014100000262260437},{"timestamp":1742412420000,"open":211.773,"high":211.773,"low":211.583,"close":211.613,"volume":0.12030000239610672},{"timestamp":1742412480000,"open":211.613,"high":211.743,"low":211.613,"close":211.733,"volume":0.13650000095367432},{"timestamp":1742412540000,"open":211.733,"high":211.903,"low":211.733,"close":211.903,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":211.913,"high":212.023,"low":211.913,"close":212.023,"volume":0.10559999942779541},{"timestamp":1742412660000,"open":212.023,"high":212.023,"low":211.833,"close":211.873,"volume":0.093299999833107},{"timestamp":1742412720000,"open":211.873,"high":211.963,"low":211.873,"close":211.923,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":211.923,"high":211.923,"low":211.923,"close":211.923,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":211.923,"high":212.193,"low":211.923,"close":212.193,"volume":0.04050000011920929},{"timestamp":1742412900000,"open":212.193,"high":212.193,"low":212.053,"close":212.053,"volume":0.061799999326467514},{"timestamp":1742412960000,"open":211.923,"high":211.933,"low":211.923,"close":211.933,"volume":0.053700000047683716},{"timestamp":1742413020000,"open":211.933,"high":211.933,"low":211.503,"close":211.513,"volume":0.15839999914169312},{"timestamp":1742413080000,"open":211.513,"high":211.653,"low":211.503,"close":211.653,"volume":0.15929999947547913},{"timestamp":1742413140000,"open":211.643,"high":212.093,"low":211.643,"close":212.093,"volume":0.12060000002384186},{"timestamp":1742413200000,"open":212.093,"high":212.093,"low":211.983,"close":211.993,"volume":0.08910000324249268},{"timestamp":1742413260000,"open":211.993,"high":212.263,"low":211.993,"close":212.263,"volume":0.1242000013589859},{"timestamp":1742413320000,"open":212.263,"high":212.263,"low":212.213,"close":212.233,"volume":0.061799999326467514},{"timestamp":1742413380000,"open":212.243,"high":212.563,"low":212.233,"close":212.233,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":212.233,"high":212.633,"low":212.193,"close":212.633,"volume":0.09239999949932098},{"timestamp":1742413500000,"open":212.193,"high":212.563,"low":212.193,"close":212.563,"volume":0.09510000050067902},{"timestamp":1742413560000,"open":212.563,"high":212.563,"low":212.563,"close":212.563,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":212.563,"high":212.563,"low":212.343,"close":212.343,"volume":0.18479999899864197},{"timestamp":1742413680000,"open":212.343,"high":212.503,"low":212.343,"close":212.503,"volume":0.093299999833107},{"timestamp":1742413740000,"open":212.503,"high":212.503,"low":212.323,"close":212.323,"volume":0.14100000262260437},{"timestamp":1742413800000,"open":212.323,"high":212.363,"low":212.243,"close":212.313,"volume":0.13019999861717224},{"timestamp":1742413860000,"open":212.313,"high":212.313,"low":211.923,"close":212.113,"volume":0.20550000667572021},{"timestamp":1742413920000,"open":212.183,"high":212.283,"low":211.983,"close":212.223,"volume":0.12150000035762787},{"timestamp":1742413980000,"open":211.983,"high":212.303,"low":211.983,"close":212.253,"volume":0.08100000023841858},{"timestamp":1742414040000,"open":212.253,"high":212.593,"low":212.253,"close":212.583,"volume":0.28619998693466187},{"timestamp":1742414100000,"open":212.493,"high":212.813,"low":212.493,"close":212.523,"volume":0.32100000977516174},{"timestamp":1742414160000,"open":212.613,"high":212.673,"low":212.523,"close":212.673,"volume":0.07050000131130219},{"timestamp":1742414220000,"open":212.673,"high":212.883,"low":212.523,"close":212.883,"volume":0.39719998836517334},{"timestamp":1742414280000,"open":212.883,"high":213.003,"low":212.883,"close":212.983,"volume":0.40950000286102295},{"timestamp":1742414340000,"open":212.983,"high":213.113,"low":212.313,"close":212.313,"volume":0.4869000017642975}]