[{"timestamp":1742391000000,"open":222.115,"high":224.525,"low":222.085,"close":224.475,"volume":0.13740000128746033},{"timestamp":1742391060000,"open":224.475,"high":224.475,"low":223.135,"close":223.325,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":223.325,"high":224.015,"low":223.135,"close":223.135,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":224.025,"high":224.445,"low":224.025,"close":224.445,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":224.035,"high":224.275,"low":224.035,"close":224.275,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":225.155,"high":225.155,"low":224.675,"close":224.685,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":224.915,"high":224.915,"low":224.685,"close":224.685,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":224.685,"high":224.695,"low":224.635,"close":224.635,"volume":0.1460999995470047},{"timestamp":1742391600000,"open":224.035,"high":224.365,"low":224.035,"close":224.175,"volume":0.06870000064373016},{"timestamp":1742391660000,"open":224.185,"high":224.215,"low":224.185,"close":224.215,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":224.215,"high":224.215,"low":224.215,"close":224.215,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":224.035,"high":224.035,"low":224.035,"close":224.035,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":224.215,"high":224.215,"low":224.215,"close":224.215,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":224.215,"high":224.275,"low":224.035,"close":224.275,"volume":0.15929999947547913},{"timestamp":1742391960000,"open":224.275,"high":224.275,"low":224.215,"close":224.215,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":224.225,"high":224.225,"low":224.225,"close":224.225,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":224.235,"high":224.505,"low":224.235,"close":224.505,"volume":0.08190000057220459},{"timestamp":1742392140000,"open":224.515,"high":224.545,"low":224.515,"close":224.545,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":224.225,"high":224.225,"low":224.225,"close":224.225,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":224.235,"high":224.235,"low":224.235,"close":224.235,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":224.235,"high":224.515,"low":224.235,"close":224.515,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":224.235,"high":224.795,"low":224.235,"close":224.795,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":224.665,"high":225.025,"low":224.665,"close":224.895,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":224.895,"high":224.895,"low":224.895,"close":224.895,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":225.235,"high":225.245,"low":225.235,"close":225.245,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":225.245,"high":225.255,"low":225.175,"close":225.255,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":225.285,"high":225.455,"low":225.285,"close":225.285,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":225.355,"high":225.815,"low":225.355,"close":225.815,"volume":0.038100000470876694},{"timestamp":1742392920000,"open":225.815,"high":225.815,"low":225.495,"close":225.605,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":225.635,"high":225.635,"low":225.635,"close":225.635,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":225.605,"high":225.705,"low":225.285,"close":225.315,"volume":0.12870000302791595},{"timestamp":1742393100000,"open":225.265,"high":225.265,"low":224.985,"close":224.985,"volume":0.15000000596046448},{"timestamp":1742393160000,"open":224.985,"high":225.015,"low":224.685,"close":224.685,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":224.695,"high":224.695,"low":224.695,"close":224.695,"volume":0.0008999999845400453},{"timestamp":1742393280000,"open":224.695,"high":224.695,"low":224.695,"close":224.695,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":224.545,"high":224.555,"low":224.545,"close":224.555,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":224.565,"high":224.565,"low":224.565,"close":224.565,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":224.565,"high":224.565,"low":224.565,"close":224.565,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":225.025,"high":225.025,"low":225.025,"close":225.025,"volume":0.0008999999845400453},{"timestamp":1742393580000,"open":225.025,"high":225.025,"low":224.835,"close":224.835,"volume":0.053700000047683716},{"timestamp":1742393640000,"open":224.835,"high":224.835,"low":224.835,"close":224.835,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":224.945,"high":224.945,"low":224.835,"close":224.835,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":224.835,"high":224.835,"low":224.655,"close":224.655,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":224.655,"high":224.655,"low":224.655,"close":224.655,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":224.785,"high":224.785,"low":224.785,"close":224.785,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":224.715,"high":224.765,"low":224.715,"close":224.715,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":224.845,"high":224.845,"low":224.765,"close":224.765,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":224.715,"high":224.715,"low":224.715,"close":224.715,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":224.655,"high":224.655,"low":224.655,"close":224.655,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":224.645,"high":224.645,"low":224.565,"close":224.575,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":224.535,"high":224.535,"low":224.505,"close":224.505,"volume":0.13199999928474426},{"timestamp":1742394360000,"open":224.505,"high":224.505,"low":224.505,"close":224.505,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":224.505,"high":224.505,"low":224.475,"close":224.475,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":224.475,"high":224.555,"low":224.475,"close":224.555,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":224.555,"high":224.775,"low":224.475,"close":224.775,"volume":0.11969999969005585},{"timestamp":1742394660000,"open":225.005,"high":225.005,"low":225.005,"close":225.005,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":224.915,"high":224.915,"low":224.875,"close":224.885,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":225.175,"high":225.175,"low":225.175,"close":225.175,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":225.245,"high":225.255,"low":225.245,"close":225.255,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":225.255,"high":225.255,"low":225.045,"close":225.045,"volume":0.05040000006556511},{"timestamp":1742395200000,"open":225.045,"high":225.045,"low":225.045,"close":225.045,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":225.075,"high":225.075,"low":225.075,"close":225.075,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":225.165,"high":225.165,"low":224.475,"close":224.475,"volume":0.17640000581741333},{"timestamp":1742395500000,"open":224.675,"high":224.675,"low":224.475,"close":224.475,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":224.475,"high":224.725,"low":224.475,"close":224.725,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":224.725,"high":224.725,"low":224.485,"close":224.485,"volume":0.1451999992132187},{"timestamp":1742395680000,"open":224.485,"high":224.485,"low":224.485,"close":224.485,"volume":0.1451999992132187},{"timestamp":1742395740000,"open":224.485,"high":224.485,"low":224.485,"close":224.485,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":224.485,"high":224.485,"low":224.485,"close":224.485,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":224.485,"high":224.485,"low":224.485,"close":224.485,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":224.485,"high":224.515,"low":224.485,"close":224.515,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":224.515,"high":224.525,"low":224.515,"close":224.525,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":224.525,"high":224.725,"low":224.525,"close":224.585,"volume":0.04859999939799309},{"timestamp":1742396100000,"open":224.525,"high":224.525,"low":224.525,"close":224.525,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":224.485,"high":224.565,"low":224.485,"close":224.555,"volume":0.10649999976158142},{"timestamp":1742396220000,"open":224.805,"high":224.805,"low":224.805,"close":224.805,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":224.765,"high":224.765,"low":224.765,"close":224.765,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":224.775,"high":224.775,"low":224.775,"close":224.775,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":225.125,"high":225.185,"low":224.985,"close":225.015,"volume":0.1460999995470047},{"timestamp":1742396520000,"open":225.025,"high":225.045,"low":225.025,"close":225.045,"volume":0.05460000038146973},{"timestamp":1742396580000,"open":225.045,"high":225.075,"low":225.045,"close":225.075,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":225.085,"high":225.085,"low":225.085,"close":225.085,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":225.085,"high":225.105,"low":225.085,"close":225.105,"volume":0.027300000190734863},{"timestamp":1742396760000,"open":225.105,"high":225.135,"low":225.105,"close":225.135,"volume":0.028200000524520874},{"timestamp":1742396820000,"open":225.145,"high":225.475,"low":225.145,"close":225.475,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":225.485,"high":225.685,"low":225.485,"close":225.655,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":225.545,"high":225.645,"low":225.545,"close":225.545,"volume":0.053700000047683716},{"timestamp":1742397060000,"open":225.625,"high":225.625,"low":225.575,"close":225.575,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":225.575,"high":225.575,"low":225.575,"close":225.575,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":225.735,"high":225.735,"low":225.585,"close":225.585,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":225.585,"high":225.735,"low":225.585,"close":225.735,"volume":0.027300000190734863},{"timestamp":1742397300000,"open":225.595,"high":225.735,"low":225.595,"close":225.735,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":225.815,"high":225.965,"low":225.745,"close":225.955,"volume":0.13199999928474426},{"timestamp":1742397420000,"open":225.895,"high":225.955,"low":225.895,"close":225.955,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":225.965,"high":225.965,"low":225.955,"close":225.955,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":225.765,"high":225.955,"low":225.765,"close":225.955,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":225.765,"high":225.895,"low":225.575,"close":225.725,"volume":0.22110000252723694},{"timestamp":1742397720000,"open":225.625,"high":225.625,"low":225.625,"close":225.625,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":225.605,"high":225.625,"low":225.605,"close":225.625,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":225.555,"high":225.555,"low":225.555,"close":225.555,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":225.555,"high":225.555,"low":225.555,"close":225.555,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":225.555,"high":225.835,"low":225.555,"close":225.635,"volume":0.06689999997615814},{"timestamp":1742398080000,"open":225.715,"high":225.735,"low":225.715,"close":225.735,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":225.805,"high":225.805,"low":225.805,"close":225.805,"volume":0.0008999999845400453},{"timestamp":1742398200000,"open":225.815,"high":226.185,"low":225.815,"close":226.075,"volume":0.186599999666214},{"timestamp":1742398260000,"open":226.095,"high":226.115,"low":226.095,"close":226.115,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":226.115,"high":226.115,"low":226.115,"close":226.115,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":226.115,"high":226.115,"low":226.115,"close":226.115,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":226.115,"high":226.115,"low":226.015,"close":226.055,"volume":0.027300000190734863},{"timestamp":1742398500000,"open":226.005,"high":226.015,"low":225.865,"close":225.865,"volume":0.1460999995470047},{"timestamp":1742398560000,"open":225.845,"high":225.905,"low":225.845,"close":225.905,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":225.905,"high":225.905,"low":225.895,"close":225.895,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":225.895,"high":225.895,"low":225.465,"close":225.475,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":225.515,"high":225.555,"low":225.515,"close":225.555,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":225.565,"high":225.595,"low":225.475,"close":225.595,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":225.625,"high":225.625,"low":225.595,"close":225.595,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":225.625,"high":225.625,"low":225.625,"close":225.625,"volume":0.014100000262260437},{"timestamp":1742399100000,"open":225.625,"high":225.625,"low":225.625,"close":225.625,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":225.625,"high":225.625,"low":225.625,"close":225.625,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":225.715,"high":225.715,"low":225.715,"close":225.715,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":225.735,"high":225.805,"low":225.715,"close":225.715,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":225.715,"high":225.715,"low":225.715,"close":225.715,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":225.825,"high":225.825,"low":225.715,"close":225.795,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":225.805,"high":225.805,"low":225.805,"close":225.805,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":225.805,"high":225.805,"low":225.805,"close":225.805,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":225.935,"high":225.955,"low":225.825,"close":225.955,"volume":0.093299999833107},{"timestamp":1742399640000,"open":226.075,"high":226.075,"low":226.075,"close":226.075,"volume":0.0008999999845400453},{"timestamp":1742399700000,"open":225.955,"high":225.955,"low":225.825,"close":225.825,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":225.825,"high":225.915,"low":225.825,"close":225.915,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":225.825,"high":225.915,"low":225.795,"close":225.795,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":225.705,"high":225.715,"low":225.675,"close":225.675,"volume":0.11879999935626984},{"timestamp":1742399940000,"open":225.715,"high":225.715,"low":225.715,"close":225.715,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":225.675,"high":225.815,"low":225.675,"close":225.745,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":225.735,"high":225.735,"low":225.715,"close":225.735,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":225.835,"high":225.835,"low":225.745,"close":225.805,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":225.915,"high":225.915,"low":225.915,"close":225.915,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":225.915,"high":225.955,"low":225.915,"close":225.955,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":225.805,"high":225.805,"low":225.805,"close":225.805,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":225.805,"high":225.805,"low":225.805,"close":225.805,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":225.805,"high":225.805,"low":225.655,"close":225.675,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":225.675,"high":225.675,"low":225.675,"close":225.675,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":225.675,"high":225.865,"low":225.675,"close":225.695,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":225.825,"high":225.965,"low":225.825,"close":225.965,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":225.965,"high":226.085,"low":225.965,"close":226.085,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":226.085,"high":226.085,"low":225.985,"close":225.985,"volume":0.022199999541044235},{"timestamp":1742400780000,"open":225.985,"high":225.985,"low":225.895,"close":225.895,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":225.895,"high":225.895,"low":225.685,"close":225.685,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":225.655,"high":225.655,"low":225.565,"close":225.565,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":225.575,"high":225.575,"low":225.575,"close":225.575,"volume":0.0008999999845400453},{"timestamp":1742401020000,"open":225.575,"high":225.575,"low":225.575,"close":225.575,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":225.715,"high":225.755,"low":225.715,"close":225.715,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":225.805,"high":225.805,"low":225.715,"close":225.735,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":225.735,"high":225.825,"low":225.735,"close":225.735,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":225.805,"high":226.005,"low":225.805,"close":225.955,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":225.955,"high":226.075,"low":225.955,"close":226.075,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":226.075,"high":226.075,"low":226.075,"close":226.075,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":226.075,"high":226.075,"low":225.985,"close":225.985,"volume":0.03539999946951866},{"timestamp":1742401500000,"open":225.985,"high":225.985,"low":225.885,"close":225.885,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":225.885,"high":226.005,"low":225.885,"close":226.005,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":226.005,"high":226.005,"low":226.005,"close":226.005,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":226.075,"high":226.075,"low":226.075,"close":226.075,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":226.075,"high":226.075,"low":226.075,"close":226.075,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":226.075,"high":226.075,"low":225.935,"close":225.935,"volume":0.09239999949932098},{"timestamp":1742401920000,"open":225.935,"high":225.935,"low":225.935,"close":225.935,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":225.975,"high":225.975,"low":225.975,"close":225.975,"volume":0.0008999999845400453},{"timestamp":1742402100000,"open":225.945,"high":226.075,"low":225.945,"close":226.025,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":226.035,"high":226.125,"low":226.035,"close":226.125,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":225.995,"high":226.015,"low":225.995,"close":226.015,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":226.025,"high":226.045,"low":226.025,"close":226.045,"volume":0.014999999664723873},{"timestamp":1742402340000,"open":226.055,"high":226.085,"low":226.055,"close":226.085,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":226.095,"high":226.115,"low":226.095,"close":226.115,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":226.125,"high":226.135,"low":226.065,"close":226.065,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":226.065,"high":226.165,"low":226.045,"close":226.045,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":226.055,"high":226.065,"low":226.055,"close":226.065,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":226.075,"high":226.085,"low":226.075,"close":226.085,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":226.085,"high":226.085,"low":226.045,"close":226.055,"volume":0.06689999997615814},{"timestamp":1742402760000,"open":226.055,"high":226.085,"low":226.055,"close":226.085,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":226.085,"high":226.085,"low":226.085,"close":226.085,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":226.085,"high":226.105,"low":226.085,"close":226.105,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":226.105,"high":226.195,"low":226.105,"close":226.195,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":226.315,"high":226.485,"low":226.315,"close":226.485,"volume":0.12870000302791595},{"timestamp":1742403060000,"open":226.495,"high":226.505,"low":226.495,"close":226.505,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":226.515,"high":226.515,"low":226.515,"close":226.515,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":226.575,"high":226.575,"low":226.575,"close":226.575,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":226.505,"high":226.575,"low":226.345,"close":226.345,"volume":0.10649999976158142},{"timestamp":1742403420000,"open":226.355,"high":226.355,"low":226.355,"close":226.355,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":226.355,"high":226.365,"low":226.155,"close":226.155,"volume":0.1460999995470047},{"timestamp":1742403540000,"open":226.155,"high":226.155,"low":226.155,"close":226.155,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":226.155,"high":226.325,"low":226.155,"close":226.325,"volume":0.05640000104904175},{"timestamp":1742403780000,"open":226.325,"high":226.325,"low":226.325,"close":226.325,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":226.335,"high":226.345,"low":226.335,"close":226.345,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":226.355,"high":226.355,"low":226.345,"close":226.345,"volume":0.014100000262260437},{"timestamp":1742403960000,"open":226.345,"high":226.345,"low":226.345,"close":226.345,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":226.345,"high":226.345,"low":226.345,"close":226.345,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":226.345,"high":226.355,"low":226.345,"close":226.355,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":226.355,"high":226.355,"low":226.345,"close":226.345,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":226.345,"high":226.345,"low":226.345,"close":226.345,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":226.365,"high":226.395,"low":226.365,"close":226.395,"volume":0.0017999999690800905},{"timestamp":1742404320000,"open":226.395,"high":226.395,"low":226.395,"close":226.395,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":226.345,"high":226.385,"low":226.345,"close":226.385,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":226.385,"high":226.385,"low":226.275,"close":226.275,"volume":0.08399999886751175},{"timestamp":1742404620000,"open":226.365,"high":226.365,"low":226.225,"close":226.225,"volume":0.12870000302791595},{"timestamp":1742404680000,"open":226.225,"high":226.225,"low":226.155,"close":226.155,"volume":0.061799999326467514},{"timestamp":1742404800000,"open":226.155,"high":226.155,"low":226.155,"close":226.155,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":226.155,"high":226.155,"low":226.095,"close":226.095,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":226.095,"high":226.095,"low":226.095,"close":226.095,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":226.095,"high":226.095,"low":226.045,"close":226.045,"volume":0.07079999893903732},{"timestamp":1742405040000,"open":226.025,"high":226.025,"low":226.025,"close":226.025,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":226.025,"high":226.025,"low":225.945,"close":225.945,"volume":0.061799999326467514},{"timestamp":1742405160000,"open":225.945,"high":225.945,"low":225.945,"close":225.945,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":225.895,"high":225.895,"low":225.835,"close":225.835,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":225.835,"high":225.845,"low":225.815,"close":225.815,"volume":0.1451999992132187},{"timestamp":1742405460000,"open":225.765,"high":225.785,"low":225.765,"close":225.785,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":225.785,"high":225.835,"low":225.785,"close":225.785,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":225.875,"high":225.885,"low":225.835,"close":225.835,"volume":0.0414000004529953},{"timestamp":1742405700000,"open":225.885,"high":225.885,"low":225.845,"close":225.845,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":225.845,"high":225.845,"low":225.845,"close":225.845,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":226.045,"high":226.045,"low":226.025,"close":226.025,"volume":0.07500000298023224},{"timestamp":1742405880000,"open":226.025,"high":226.025,"low":226.025,"close":226.025,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":226.095,"high":226.145,"low":226.095,"close":226.145,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":226.095,"high":226.095,"low":226.095,"close":226.095,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":226.095,"high":226.095,"low":226.095,"close":226.095,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":225.785,"high":226.025,"low":225.785,"close":225.985,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":225.785,"high":225.935,"low":225.785,"close":225.835,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":225.865,"high":225.865,"low":225.785,"close":225.785,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":225.785,"high":225.785,"low":225.785,"close":225.785,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":225.825,"high":225.925,"low":225.825,"close":225.825,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":225.825,"high":225.825,"low":225.785,"close":225.785,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":225.695,"high":225.745,"low":225.695,"close":225.705,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":225.635,"high":225.635,"low":225.635,"close":225.635,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":225.635,"high":225.635,"low":225.635,"close":225.635,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":225.635,"high":225.635,"low":225.585,"close":225.585,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":225.585,"high":225.585,"low":225.435,"close":225.435,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":225.395,"high":225.395,"low":224.975,"close":224.975,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":224.975,"high":225.195,"low":224.025,"close":225.115,"volume":0.14249999821186066},{"timestamp":1742407260000,"open":225.115,"high":225.115,"low":224.915,"close":224.915,"volume":0.12780000269412994},{"timestamp":1742407320000,"open":224.975,"high":225.185,"low":224.915,"close":225.065,"volume":0.12960000336170197},{"timestamp":1742407380000,"open":225.065,"high":225.555,"low":225.065,"close":225.435,"volume":0.11729999631643295},{"timestamp":1742407440000,"open":225.435,"high":225.525,"low":225.275,"close":225.525,"volume":0.09600000083446503},{"timestamp":1742407500000,"open":225.515,"high":225.515,"low":225.285,"close":225.345,"volume":0.061799999326467514},{"timestamp":1742407620000,"open":225.345,"high":225.785,"low":225.345,"close":225.705,"volume":0.05550000071525574},{"timestamp":1742407680000,"open":225.595,"high":225.595,"low":225.595,"close":225.595,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":225.635,"high":225.645,"low":225.635,"close":225.645,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":225.645,"high":225.705,"low":225.645,"close":225.705,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":225.705,"high":225.705,"low":225.705,"close":225.705,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":225.705,"high":225.705,"low":225.705,"close":225.705,"volume":0.09239999949932098},{"timestamp":1742407980000,"open":225.875,"high":225.915,"low":225.705,"close":225.705,"volume":0.16740000247955322},{"timestamp":1742408100000,"open":225.705,"high":225.705,"low":225.705,"close":225.705,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":225.705,"high":225.935,"low":225.545,"close":225.855,"volume":0.11969999969005585},{"timestamp":1742408280000,"open":225.755,"high":225.905,"low":225.735,"close":225.785,"volume":0.11550000309944153},{"timestamp":1742408340000,"open":225.795,"high":225.795,"low":225.795,"close":225.795,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":225.795,"high":226.115,"low":225.795,"close":226.015,"volume":0.17339999973773956},{"timestamp":1742408460000,"open":226.015,"high":226.015,"low":226.015,"close":226.015,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":226.165,"high":226.455,"low":226.165,"close":226.355,"volume":0.13199999928474426},{"timestamp":1742408580000,"open":226.455,"high":226.455,"low":226.355,"close":226.355,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":226.355,"high":226.355,"low":226.355,"close":226.355,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":226.345,"high":226.345,"low":226.175,"close":226.175,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":226.175,"high":226.175,"low":225.895,"close":225.915,"volume":0.1103999987244606},{"timestamp":1742408940000,"open":225.915,"high":225.915,"low":225.915,"close":225.915,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":226.035,"high":226.055,"low":226.035,"close":226.055,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":226.055,"high":226.215,"low":226.055,"close":226.085,"volume":0.05460000038146973},{"timestamp":1742409120000,"open":226.335,"high":226.555,"low":226.085,"close":226.435,"volume":0.11969999969005585},{"timestamp":1742409180000,"open":226.435,"high":226.435,"low":226.215,"close":226.215,"volume":0.08969999849796295},{"timestamp":1742409240000,"open":226.215,"high":226.215,"low":226.055,"close":226.125,"volume":0.17820000648498535},{"timestamp":1742409300000,"open":226.255,"high":226.255,"low":226.165,"close":226.225,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":226.235,"high":226.235,"low":226.235,"close":226.235,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":226.235,"high":226.235,"low":226.065,"close":226.135,"volume":0.027300000190734863},{"timestamp":1742409540000,"open":226.175,"high":226.175,"low":226.175,"close":226.175,"volume":0.014100000262260437},{"timestamp":1742409600000,"open":226.435,"high":226.435,"low":226.345,"close":226.345,"volume":0.03629999980330467},{"timestamp":1742409660000,"open":226.355,"high":226.415,"low":226.355,"close":226.415,"volume":0.01590000092983246},{"timestamp":1742409720000,"open":226.405,"high":226.515,"low":226.405,"close":226.465,"volume":0.06689999997615814},{"timestamp":1742409780000,"open":226.645,"high":226.645,"low":226.465,"close":226.465,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":226.585,"high":226.665,"low":226.535,"close":226.545,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":226.555,"high":226.695,"low":226.555,"close":226.665,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":226.665,"high":226.665,"low":226.555,"close":226.555,"volume":0.0575999990105629},{"timestamp":1742410020000,"open":226.555,"high":226.595,"low":226.545,"close":226.545,"volume":0.08399999886751175},{"timestamp":1742410080000,"open":226.545,"high":226.605,"low":226.535,"close":226.535,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":226.635,"high":226.645,"low":226.635,"close":226.635,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":226.635,"high":226.635,"low":226.635,"close":226.635,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":226.635,"high":226.735,"low":226.635,"close":226.695,"volume":0.08820000290870667},{"timestamp":1742410320000,"open":226.755,"high":227.005,"low":226.695,"close":227.005,"volume":0.1647000014781952},{"timestamp":1742410380000,"open":227.005,"high":227.185,"low":227.005,"close":227.185,"volume":0.094200000166893},{"timestamp":1742410440000,"open":227.185,"high":227.185,"low":227.005,"close":227.035,"volume":0.0494999997317791},{"timestamp":1742410500000,"open":227.175,"high":227.235,"low":227.175,"close":227.225,"volume":0.10830000042915344},{"timestamp":1742410560000,"open":227.245,"high":227.365,"low":227.245,"close":227.355,"volume":0.0723000019788742},{"timestamp":1742410620000,"open":227.465,"high":227.465,"low":227.285,"close":227.285,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":227.225,"high":227.225,"low":227.175,"close":227.175,"volume":0.0575999990105629},{"timestamp":1742410740000,"open":227.175,"high":227.175,"low":227.175,"close":227.175,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":227.185,"high":227.295,"low":227.185,"close":227.295,"volume":0.0044999998062849045},{"timestamp":1742410860000,"open":227.295,"high":227.295,"low":227.295,"close":227.295,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":227.295,"high":227.295,"low":227.205,"close":227.205,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":227.325,"high":227.325,"low":227.265,"close":227.325,"volume":0.10559999942779541},{"timestamp":1742411040000,"open":227.265,"high":227.315,"low":227.265,"close":227.315,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":227.455,"high":227.455,"low":227.335,"close":227.395,"volume":0.10740000009536743},{"timestamp":1742411160000,"open":227.395,"high":227.395,"low":227.395,"close":227.395,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":227.525,"high":227.575,"low":227.395,"close":227.555,"volume":0.06960000097751617},{"timestamp":1742411280000,"open":227.555,"high":227.665,"low":227.545,"close":227.655,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":227.665,"high":227.875,"low":227.655,"close":227.875,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":227.925,"high":227.925,"low":227.775,"close":227.775,"volume":0.08820000290870667},{"timestamp":1742411520000,"open":227.775,"high":227.775,"low":227.655,"close":227.655,"volume":0.07079999893903732},{"timestamp":1742411580000,"open":227.655,"high":227.655,"low":227.535,"close":227.535,"volume":0.14579999446868896},{"timestamp":1742411640000,"open":227.585,"high":227.705,"low":227.585,"close":227.665,"volume":0.20160000026226044},{"timestamp":1742411700000,"open":227.665,"high":227.925,"low":227.665,"close":227.855,"volume":0.20250000059604645},{"timestamp":1742411760000,"open":227.985,"high":228.005,"low":227.855,"close":227.855,"volume":0.08190000057220459},{"timestamp":1742411820000,"open":227.855,"high":227.935,"low":227.635,"close":227.855,"volume":0.11460000276565552},{"timestamp":1742411880000,"open":227.855,"high":227.925,"low":227.635,"close":227.765,"volume":0.1080000028014183},{"timestamp":1742411940000,"open":227.635,"high":227.725,"low":227.595,"close":227.595,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":227.595,"high":227.595,"low":226.855,"close":227.245,"volume":0.14669999480247498},{"timestamp":1742412060000,"open":227.245,"high":227.335,"low":226.855,"close":227.285,"volume":0.093299999833107},{"timestamp":1742412120000,"open":227.295,"high":227.295,"low":227.285,"close":227.295,"volume":0.027300000190734863},{"timestamp":1742412240000,"open":227.295,"high":227.355,"low":227.285,"close":227.295,"volume":0.1451999992132187},{"timestamp":1742412300000,"open":227.465,"high":227.495,"low":227.345,"close":227.345,"volume":0.09000000357627869},{"timestamp":1742412360000,"open":227.345,"high":227.345,"low":226.955,"close":226.955,"volume":0.16740000247955322},{"timestamp":1742412420000,"open":226.955,"high":227.035,"low":226.665,"close":226.665,"volume":0.31439998745918274},{"timestamp":1742412480000,"open":226.775,"high":226.955,"low":226.665,"close":226.665,"volume":0.1851000040769577},{"timestamp":1742412540000,"open":226.665,"high":226.725,"low":226.595,"close":226.725,"volume":0.0494999997317791},{"timestamp":1742412600000,"open":226.655,"high":226.895,"low":226.655,"close":226.845,"volume":0.06960000097751617},{"timestamp":1742412660000,"open":226.845,"high":226.845,"low":226.765,"close":226.765,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":226.915,"high":226.915,"low":226.875,"close":226.875,"volume":0.028200000524520874},{"timestamp":1742412900000,"open":226.875,"high":226.875,"low":226.595,"close":226.595,"volume":0.09719999879598618},{"timestamp":1742412960000,"open":226.595,"high":226.995,"low":226.595,"close":226.915,"volume":0.24120000004768372},{"timestamp":1742413020000,"open":226.835,"high":226.835,"low":226.835,"close":226.835,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":226.915,"high":226.915,"low":226.785,"close":226.845,"volume":0.08190000057220459},{"timestamp":1742413140000,"open":226.805,"high":226.805,"low":226.805,"close":226.805,"volume":0.0008999999845400453},{"timestamp":1742413200000,"open":226.815,"high":226.905,"low":226.815,"close":226.855,"volume":0.06960000097751617},{"timestamp":1742413260000,"open":226.865,"high":227.025,"low":226.865,"close":226.975,"volume":0.05730000138282776},{"timestamp":1742413320000,"open":227.065,"high":227.175,"low":226.895,"close":226.895,"volume":0.27959999442100525},{"timestamp":1742413380000,"open":226.895,"high":227.005,"low":226.895,"close":227.005,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":227.115,"high":227.365,"low":227.075,"close":227.305,"volume":0.26100000739097595},{"timestamp":1742413500000,"open":227.445,"high":227.595,"low":227.365,"close":227.405,"volume":0.19499999284744263},{"timestamp":1742413560000,"open":227.405,"high":227.645,"low":227.405,"close":227.505,"volume":0.23849999904632568},{"timestamp":1742413620000,"open":227.505,"high":227.785,"low":227.505,"close":227.715,"volume":0.17520000040531158},{"timestamp":1742413680000,"open":227.725,"high":227.735,"low":227.655,"close":227.665,"volume":0.1551000028848648},{"timestamp":1742413740000,"open":227.655,"high":227.715,"low":227.515,"close":227.515,"volume":0.14790000021457672},{"timestamp":1742413800000,"open":227.515,"high":227.515,"low":226.995,"close":227.145,"volume":0.18629999458789825},{"timestamp":1742413860000,"open":227.145,"high":227.145,"low":227.055,"close":227.055,"volume":0.1103999987244606},{"timestamp":1742413920000,"open":227.055,"high":227.055,"low":226.875,"close":226.975,"volume":0.11640000343322754},{"timestamp":1742413980000,"open":227.025,"high":227.205,"low":226.975,"close":227.085,"volume":0.24210000038146973},{"timestamp":1742414040000,"open":227.095,"high":227.315,"low":227.095,"close":227.195,"volume":0.11909999698400497},{"timestamp":1742414100000,"open":227.295,"high":227.335,"low":227.095,"close":227.245,"volume":0.258899986743927},{"timestamp":1742414160000,"open":227.245,"high":227.265,"low":227.095,"close":227.205,"volume":0.21240000426769257},{"timestamp":1742414220000,"open":227.205,"high":227.365,"low":227.125,"close":227.255,"volume":0.39480000734329224},{"timestamp":1742414280000,"open":227.355,"high":227.355,"low":227.095,"close":227.195,"volume":0.45179998874664307},{"timestamp":1742414340000,"open":227.245,"high":227.285,"low":227.125,"close":227.135,"volume":0.4410000145435333}]