[{"timestamp":1742391000000,"open":223.796,"high":223.796,"low":223.796,"close":223.796,"volume":0.022199999541044235},{"timestamp":1742391060000,"open":223.526,"high":223.526,"low":222.987,"close":222.987,"volume":0.03539999946951866},{"timestamp":1742391120000,"open":223.057,"high":223.057,"low":223.057,"close":223.057,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":223.147,"high":223.147,"low":223.056,"close":223.056,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":223.827,"high":223.926,"low":223.766,"close":223.926,"volume":0.08009999990463257},{"timestamp":1742391300000,"open":223.996,"high":224.317,"low":223.946,"close":224.106,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":224.106,"high":224.107,"low":223.417,"close":223.417,"volume":0.07500000298023224},{"timestamp":1742391420000,"open":223.886,"high":223.887,"low":223.566,"close":223.567,"volume":0.08820000290870667},{"timestamp":1742391480000,"open":223.567,"high":223.567,"low":223.006,"close":223.006,"volume":0.04859999939799309},{"timestamp":1742391540000,"open":223.497,"high":223.497,"low":223.497,"close":223.497,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":223.727,"high":223.746,"low":223.726,"close":223.746,"volume":0.029100000858306885},{"timestamp":1742391660000,"open":223.577,"high":223.827,"low":223.577,"close":223.806,"volume":0.10649999976158142},{"timestamp":1742391720000,"open":223.806,"high":223.807,"low":223.747,"close":223.747,"volume":0.09719999879598618},{"timestamp":1742391780000,"open":223.747,"high":223.747,"low":223.656,"close":223.656,"volume":0.061799999326467514},{"timestamp":1742391840000,"open":223.657,"high":223.657,"low":223.517,"close":223.517,"volume":0.03539999946951866},{"timestamp":1742391900000,"open":223.516,"high":223.727,"low":223.516,"close":223.516,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":223.516,"high":223.527,"low":223.386,"close":223.527,"volume":0.07919999957084656},{"timestamp":1742392020000,"open":223.527,"high":223.527,"low":223.526,"close":223.526,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":223.966,"high":223.966,"low":223.796,"close":223.946,"volume":0.04230000078678131},{"timestamp":1742392140000,"open":223.947,"high":223.947,"low":223.806,"close":223.807,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":223.966,"high":224.277,"low":223.936,"close":223.936,"volume":0.16019999980926514},{"timestamp":1742392260000,"open":224.066,"high":224.067,"low":223.736,"close":223.736,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":223.737,"high":223.737,"low":223.737,"close":223.737,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":223.727,"high":223.727,"low":223.137,"close":223.477,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":223.557,"high":223.606,"low":223.477,"close":223.606,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":223.727,"high":223.936,"low":223.607,"close":223.656,"volume":0.09000000357627869},{"timestamp":1742392620000,"open":223.876,"high":223.907,"low":223.876,"close":223.906,"volume":0.06780000030994415},{"timestamp":1742392680000,"open":223.906,"high":223.906,"low":223.577,"close":223.577,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":223.577,"high":223.797,"low":223.577,"close":223.797,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":223.797,"high":223.797,"low":223.576,"close":223.767,"volume":0.12359999865293503},{"timestamp":1742392860000,"open":223.807,"high":224.247,"low":223.807,"close":224.247,"volume":0.08009999990463257},{"timestamp":1742392920000,"open":224.247,"high":224.247,"low":224.137,"close":224.137,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":224.146,"high":224.146,"low":224.146,"close":224.146,"volume":0.0008999999845400453},{"timestamp":1742393040000,"open":224.106,"high":224.106,"low":224.106,"close":224.106,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":224.017,"high":224.117,"low":224.017,"close":224.117,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":224.217,"high":224.237,"low":224.146,"close":224.197,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":224.277,"high":224.277,"low":224.217,"close":224.217,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":224.286,"high":224.286,"low":224.286,"close":224.286,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":224.316,"high":224.876,"low":224.316,"close":224.806,"volume":0.1356000006198883},{"timestamp":1742393400000,"open":224.806,"high":224.807,"low":224.806,"close":224.806,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":224.807,"high":224.807,"low":224.806,"close":224.807,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":224.737,"high":224.737,"low":224.736,"close":224.736,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":224.736,"high":224.736,"low":224.626,"close":224.626,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":224.627,"high":224.627,"low":224.306,"close":224.306,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":224.306,"high":224.457,"low":224.306,"close":224.457,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":224.456,"high":224.487,"low":224.287,"close":224.487,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":224.486,"high":224.486,"low":224.417,"close":224.417,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":224.476,"high":224.717,"low":224.356,"close":224.536,"volume":0.06780000030994415},{"timestamp":1742393940000,"open":224.527,"high":224.717,"low":224.527,"close":224.677,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":224.676,"high":224.727,"low":224.676,"close":224.727,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":224.626,"high":224.626,"low":224.626,"close":224.626,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":224.727,"high":225.066,"low":224.727,"close":224.807,"volume":0.13289999961853027},{"timestamp":1742394180000,"open":224.977,"high":224.986,"low":224.977,"close":224.986,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":224.986,"high":225.106,"low":224.937,"close":224.937,"volume":0.061799999326467514},{"timestamp":1742394300000,"open":224.986,"high":224.986,"low":224.986,"close":224.986,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":225.047,"high":225.167,"low":225.047,"close":225.087,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":225.076,"high":225.076,"low":225.046,"close":225.047,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":225.046,"high":225.047,"low":225.046,"close":225.047,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":225.216,"high":225.217,"low":225.047,"close":225.047,"volume":0.024000000208616257},{"timestamp":1742394600000,"open":225.056,"high":225.326,"low":225.056,"close":225.267,"volume":0.11550000309944153},{"timestamp":1742394660000,"open":225.326,"high":225.387,"low":225.326,"close":225.377,"volume":0.06270000338554382},{"timestamp":1742394720000,"open":225.327,"high":225.426,"low":225.316,"close":225.337,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":225.326,"high":225.326,"low":225.326,"close":225.326,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":225.207,"high":225.207,"low":225.066,"close":225.066,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":225.066,"high":225.196,"low":225.066,"close":225.066,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":225.066,"high":225.066,"low":224.646,"close":224.646,"volume":0.07980000227689743},{"timestamp":1742395140000,"open":224.647,"high":224.846,"low":224.647,"close":224.846,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":224.647,"high":224.647,"low":224.647,"close":224.647,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":225.027,"high":225.027,"low":224.647,"close":224.647,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":224.647,"high":224.876,"low":224.646,"close":224.646,"volume":0.093299999833107},{"timestamp":1742395560000,"open":224.646,"high":224.827,"low":224.646,"close":224.826,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":224.826,"high":224.826,"low":224.647,"close":224.647,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":224.886,"high":225.097,"low":224.646,"close":224.647,"volume":0.1551000028848648},{"timestamp":1742395740000,"open":224.956,"high":225.286,"low":224.646,"close":225.146,"volume":0.11969999969005585},{"timestamp":1742395800000,"open":225.096,"high":225.126,"low":225.096,"close":225.126,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":225.126,"high":225.126,"low":224.946,"close":224.947,"volume":0.053700000047683716},{"timestamp":1742395920000,"open":224.946,"high":224.986,"low":224.746,"close":224.746,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":224.746,"high":224.747,"low":224.746,"close":224.747,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":224.747,"high":224.747,"low":224.597,"close":224.597,"volume":0.12359999865293503},{"timestamp":1742396100000,"open":224.597,"high":224.597,"low":224.466,"close":224.466,"volume":0.022199999541044235},{"timestamp":1742396160000,"open":224.467,"high":224.706,"low":224.467,"close":224.706,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":224.707,"high":224.707,"low":224.667,"close":224.667,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":224.667,"high":224.737,"low":224.667,"close":224.737,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":224.737,"high":224.737,"low":224.607,"close":224.607,"volume":0.08820000290870667},{"timestamp":1742396400000,"open":224.607,"high":224.627,"low":224.566,"close":224.627,"volume":0.093299999833107},{"timestamp":1742396460000,"open":224.586,"high":224.586,"low":224.586,"close":224.586,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":224.587,"high":224.686,"low":224.587,"close":224.587,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":224.587,"high":224.587,"low":224.296,"close":224.296,"volume":0.13289999961853027},{"timestamp":1742396700000,"open":224.297,"high":224.327,"low":223.776,"close":223.917,"volume":0.14100000262260437},{"timestamp":1742396760000,"open":224.056,"high":224.196,"low":223.916,"close":223.917,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":223.576,"high":223.956,"low":223.576,"close":223.956,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":224.187,"high":224.187,"low":224.187,"close":224.187,"volume":0.0008999999845400453},{"timestamp":1742397000000,"open":224.216,"high":224.217,"low":223.996,"close":223.996,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":223.957,"high":224.026,"low":223.956,"close":224.026,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":224.097,"high":224.097,"low":223.957,"close":223.957,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":223.956,"high":224.106,"low":223.956,"close":224.106,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":224.197,"high":224.197,"low":224.056,"close":224.056,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":224.056,"high":224.057,"low":224.056,"close":224.057,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":224.057,"high":224.057,"low":223.927,"close":223.976,"volume":0.08489999920129776},{"timestamp":1742397480000,"open":223.976,"high":223.976,"low":223.756,"close":223.756,"volume":0.11550000309944153},{"timestamp":1742397540000,"open":223.817,"high":223.817,"low":223.816,"close":223.816,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":223.816,"high":223.816,"low":223.816,"close":223.816,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":223.916,"high":224.147,"low":223.826,"close":224.146,"volume":0.2808000147342682},{"timestamp":1742397780000,"open":224.006,"high":224.207,"low":224.006,"close":224.207,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":224.136,"high":224.167,"low":224.097,"close":224.167,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":224.226,"high":224.237,"low":224.116,"close":224.116,"volume":0.10559999942779541},{"timestamp":1742398020000,"open":224.157,"high":224.227,"low":224.056,"close":224.056,"volume":0.12359999865293503},{"timestamp":1742398080000,"open":224.057,"high":224.057,"low":223.976,"close":223.976,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":224.096,"high":224.337,"low":223.976,"close":224.337,"volume":0.1542000025510788},{"timestamp":1742398200000,"open":224.337,"high":224.337,"low":224.127,"close":224.127,"volume":0.11940000206232071},{"timestamp":1742398260000,"open":224.116,"high":224.117,"low":224.006,"close":224.116,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":224.097,"high":224.097,"low":224.097,"close":224.097,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":224.117,"high":224.117,"low":224.117,"close":224.117,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":224.036,"high":224.236,"low":224.036,"close":224.236,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":224.236,"high":224.506,"low":224.236,"close":224.506,"volume":0.11969999969005585},{"timestamp":1742398620000,"open":224.507,"high":224.517,"low":224.507,"close":224.517,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":224.397,"high":224.457,"low":224.397,"close":224.457,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":224.456,"high":224.456,"low":224.396,"close":224.396,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":224.397,"high":224.397,"low":224.397,"close":224.397,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":224.397,"high":224.397,"low":224.386,"close":224.396,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":224.397,"high":224.397,"low":224.397,"close":224.397,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":224.507,"high":224.507,"low":224.397,"close":224.436,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":224.437,"high":224.437,"low":224.396,"close":224.437,"volume":0.1542000025510788},{"timestamp":1742399160000,"open":224.436,"high":224.547,"low":224.436,"close":224.547,"volume":0.093299999833107},{"timestamp":1742399220000,"open":224.546,"high":224.546,"low":224.546,"close":224.546,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":224.557,"high":224.677,"low":224.536,"close":224.677,"volume":0.06780000030994415},{"timestamp":1742399340000,"open":224.677,"high":224.677,"low":224.677,"close":224.677,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":224.686,"high":224.816,"low":224.686,"close":224.747,"volume":0.06870000064373016},{"timestamp":1742399460000,"open":224.756,"high":224.807,"low":224.756,"close":224.807,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":224.806,"high":224.806,"low":224.806,"close":224.806,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":224.817,"high":224.817,"low":224.816,"close":224.816,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":224.987,"high":225.047,"low":224.906,"close":224.906,"volume":0.11550000309944153},{"timestamp":1742399700000,"open":224.887,"high":224.887,"low":224.626,"close":224.646,"volume":0.11460000276565552},{"timestamp":1742399760000,"open":224.657,"high":224.657,"low":224.506,"close":224.506,"volume":0.11550000309944153},{"timestamp":1742399820000,"open":224.506,"high":224.506,"low":224.506,"close":224.506,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":224.507,"high":224.546,"low":224.507,"close":224.546,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":224.546,"high":224.546,"low":224.546,"close":224.546,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":224.547,"high":224.577,"low":224.506,"close":224.547,"volume":0.07919999957084656},{"timestamp":1742400060000,"open":224.576,"high":224.576,"low":224.486,"close":224.487,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":224.486,"high":224.487,"low":224.356,"close":224.477,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":224.477,"high":224.477,"low":224.257,"close":224.257,"volume":0.08820000290870667},{"timestamp":1742400240000,"open":224.236,"high":224.236,"low":224.217,"close":224.217,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":224.217,"high":224.387,"low":224.166,"close":224.377,"volume":0.08009999990463257},{"timestamp":1742400360000,"open":224.446,"high":224.457,"low":224.446,"close":224.457,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":224.456,"high":224.456,"low":224.277,"close":224.387,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":224.387,"high":224.387,"low":224.387,"close":224.387,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":224.386,"high":224.386,"low":224.386,"close":224.386,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":224.397,"high":224.397,"low":224.397,"close":224.397,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":224.396,"high":224.396,"low":224.396,"close":224.396,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":224.276,"high":224.396,"low":224.276,"close":224.317,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":224.316,"high":224.317,"low":224.316,"close":224.316,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":224.227,"high":224.257,"low":224.226,"close":224.236,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":224.237,"high":224.277,"low":224.237,"close":224.277,"volume":0.08009999990463257},{"timestamp":1742400960000,"open":224.276,"high":224.276,"low":224.206,"close":224.246,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":224.246,"high":224.246,"low":224.206,"close":224.216,"volume":0.10649999976158142},{"timestamp":1742401080000,"open":224.226,"high":224.227,"low":224.206,"close":224.227,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":224.227,"high":224.237,"low":224.046,"close":224.046,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":224.046,"high":224.177,"low":224.046,"close":224.126,"volume":0.12780000269412994},{"timestamp":1742401260000,"open":224.126,"high":224.147,"low":224.126,"close":224.147,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":224.046,"high":224.146,"low":223.976,"close":223.976,"volume":0.13680000603199005},{"timestamp":1742401380000,"open":223.977,"high":223.987,"low":223.976,"close":223.986,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":223.927,"high":223.927,"low":223.866,"close":223.866,"volume":0.07919999957084656},{"timestamp":1742401500000,"open":223.866,"high":223.907,"low":223.866,"close":223.907,"volume":0.04050000011920929},{"timestamp":1742401560000,"open":223.866,"high":223.867,"low":223.866,"close":223.867,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":223.866,"high":223.866,"low":223.856,"close":223.856,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":223.816,"high":223.817,"low":223.816,"close":223.817,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":223.816,"high":223.946,"low":223.816,"close":223.946,"volume":0.10830000042915344},{"timestamp":1742401860000,"open":223.946,"high":223.947,"low":223.946,"close":223.947,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":223.917,"high":223.947,"low":223.917,"close":223.946,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":223.946,"high":223.946,"low":223.916,"close":223.916,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":223.917,"high":223.917,"low":223.917,"close":223.917,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":223.986,"high":224.007,"low":223.986,"close":224.006,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":224.017,"high":224.017,"low":224.017,"close":224.017,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":224.006,"high":224.007,"low":224.006,"close":224.006,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":224.006,"high":224.006,"low":224.006,"close":224.006,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":224.007,"high":224.007,"low":224.006,"close":224.006,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":224.006,"high":224.007,"low":223.966,"close":223.977,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":223.987,"high":223.987,"low":223.987,"close":223.987,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":224.047,"high":224.186,"low":224.047,"close":224.186,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":224.117,"high":224.117,"low":224.117,"close":224.117,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":224.117,"high":224.216,"low":224.117,"close":224.186,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":224.186,"high":224.186,"low":224.186,"close":224.186,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":224.187,"high":224.187,"low":224.117,"close":224.117,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":224.106,"high":224.136,"low":224.106,"close":224.136,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":224.136,"high":224.137,"low":224.126,"close":224.137,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":224.147,"high":224.147,"low":224.147,"close":224.147,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":224.146,"high":224.147,"low":224.146,"close":224.147,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":224.197,"high":224.197,"low":224.197,"close":224.197,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":224.147,"high":224.147,"low":224.147,"close":224.147,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":224.147,"high":224.147,"low":223.886,"close":224.057,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":224.057,"high":224.057,"low":223.886,"close":223.956,"volume":0.11879999935626984},{"timestamp":1742403480000,"open":223.956,"high":223.956,"low":223.956,"close":223.956,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":223.957,"high":224.056,"low":223.957,"close":224.056,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":224.067,"high":224.067,"low":224.067,"close":224.067,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":224.066,"high":224.067,"low":223.576,"close":223.807,"volume":0.18960000574588776},{"timestamp":1742403780000,"open":223.807,"high":223.807,"low":223.576,"close":223.777,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":223.686,"high":223.686,"low":223.396,"close":223.397,"volume":0.17640000581741333},{"timestamp":1742403960000,"open":223.517,"high":223.606,"low":223.516,"close":223.606,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":223.607,"high":223.607,"low":223.516,"close":223.606,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":223.516,"high":223.607,"low":223.516,"close":223.607,"volume":0.014100000262260437},{"timestamp":1742404140000,"open":223.607,"high":223.607,"low":223.607,"close":223.607,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":223.607,"high":223.607,"low":223.607,"close":223.607,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":223.537,"high":223.576,"low":223.497,"close":223.497,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":223.427,"high":223.427,"low":223.006,"close":223.336,"volume":0.061799999326467514},{"timestamp":1742404380000,"open":223.347,"high":223.347,"low":223.347,"close":223.347,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":223.006,"high":223.007,"low":223.006,"close":223.006,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":223.077,"high":223.206,"low":223.077,"close":223.186,"volume":0.093299999833107},{"timestamp":1742404560000,"open":223.187,"high":223.187,"low":222.996,"close":222.997,"volume":0.12359999865293503},{"timestamp":1742404620000,"open":223.057,"high":223.177,"low":223.056,"close":223.177,"volume":0.05640000104904175},{"timestamp":1742404680000,"open":223.147,"high":223.177,"low":223.147,"close":223.176,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":223.186,"high":223.256,"low":223.186,"close":223.236,"volume":0.11969999969005585},{"timestamp":1742404800000,"open":223.236,"high":223.236,"low":223.037,"close":223.057,"volume":0.2070000022649765},{"timestamp":1742404860000,"open":223.057,"high":223.087,"low":223.056,"close":223.087,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":223.097,"high":223.186,"low":223.097,"close":223.127,"volume":0.05460000038146973},{"timestamp":1742404980000,"open":223.116,"high":223.126,"low":223.116,"close":223.126,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":223.206,"high":223.247,"low":223.177,"close":223.177,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":223.136,"high":223.137,"low":223.106,"close":223.107,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":223.107,"high":223.107,"low":223.107,"close":223.107,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":223.106,"high":223.186,"low":223.106,"close":223.156,"volume":0.11969999969005585},{"timestamp":1742405280000,"open":223.256,"high":223.256,"low":223.256,"close":223.256,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":223.217,"high":223.217,"low":223.146,"close":223.146,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":223.166,"high":223.166,"low":223.166,"close":223.166,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":223.137,"high":223.147,"low":223.137,"close":223.147,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":223.156,"high":223.207,"low":223.156,"close":223.207,"volume":0.028200000524520874},{"timestamp":1742405640000,"open":223.207,"high":223.207,"low":223.206,"close":223.206,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":223.206,"high":223.206,"low":223.206,"close":223.206,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":223.207,"high":223.317,"low":223.207,"close":223.246,"volume":0.10740000009536743},{"timestamp":1742405820000,"open":223.277,"high":223.317,"low":223.277,"close":223.316,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":223.316,"high":223.337,"low":223.316,"close":223.337,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":223.396,"high":223.406,"low":223.346,"close":223.396,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":223.417,"high":223.417,"low":223.417,"close":223.417,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":223.387,"high":223.396,"low":223.347,"close":223.396,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":223.336,"high":223.336,"low":223.316,"close":223.327,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":223.317,"high":223.317,"low":223.296,"close":223.296,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":223.267,"high":223.267,"low":223.036,"close":223.037,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":222.987,"high":222.987,"low":222.867,"close":222.867,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":222.867,"high":222.867,"low":222.866,"close":222.867,"volume":0.10559999942779541},{"timestamp":1742406420000,"open":222.737,"high":222.737,"low":222.737,"close":222.737,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":222.766,"high":222.766,"low":222.686,"close":222.686,"volume":0.12359999865293503},{"timestamp":1742406540000,"open":222.687,"high":222.687,"low":222.587,"close":222.587,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":222.596,"high":222.686,"low":222.596,"close":222.686,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":222.626,"high":222.726,"low":222.626,"close":222.726,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":222.766,"high":222.777,"low":222.727,"close":222.727,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":222.737,"high":222.737,"low":222.597,"close":222.696,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":222.596,"high":222.706,"low":222.596,"close":222.706,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":222.717,"high":222.727,"low":222.706,"close":222.727,"volume":0.028200000524520874},{"timestamp":1742406960000,"open":222.727,"high":222.807,"low":222.727,"close":222.807,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":222.796,"high":222.866,"low":222.796,"close":222.827,"volume":0.13379999995231628},{"timestamp":1742407080000,"open":222.867,"high":222.867,"low":222.756,"close":222.807,"volume":0.08100000023841858},{"timestamp":1742407140000,"open":222.786,"high":222.806,"low":222.646,"close":222.646,"volume":0.16740000247955322},{"timestamp":1742407200000,"open":222.647,"high":222.927,"low":222.156,"close":222.897,"volume":0.2883000075817108},{"timestamp":1742407260000,"open":222.957,"high":222.997,"low":222.897,"close":222.986,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":222.997,"high":223.366,"low":222.986,"close":223.366,"volume":0.10499999672174454},{"timestamp":1742407380000,"open":223.397,"high":223.667,"low":223.397,"close":223.456,"volume":0.21960000693798065},{"timestamp":1742407440000,"open":223.376,"high":223.377,"low":223.376,"close":223.377,"volume":0.27720001339912415},{"timestamp":1742407500000,"open":223.377,"high":223.377,"low":223.016,"close":223.017,"volume":0.22499999403953552},{"timestamp":1742407560000,"open":223.026,"high":223.076,"low":223.026,"close":223.076,"volume":0.06870000064373016},{"timestamp":1742407620000,"open":223.066,"high":223.066,"low":223.016,"close":223.026,"volume":0.093299999833107},{"timestamp":1742407680000,"open":223.226,"high":223.226,"low":223.097,"close":223.097,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":223.137,"high":223.267,"low":223.137,"close":223.266,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":223.266,"high":223.507,"low":223.266,"close":223.507,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":223.436,"high":223.437,"low":223.377,"close":223.387,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":223.397,"high":223.446,"low":223.397,"close":223.446,"volume":0.05460000038146973},{"timestamp":1742407980000,"open":223.506,"high":223.516,"low":223.477,"close":223.507,"volume":0.04230000078678131},{"timestamp":1742408040000,"open":223.507,"high":223.507,"low":223.377,"close":223.416,"volume":0.066600002348423},{"timestamp":1742408100000,"open":223.426,"high":223.457,"low":223.426,"close":223.457,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":223.506,"high":223.506,"low":223.486,"close":223.486,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":223.486,"high":223.487,"low":223.317,"close":223.317,"volume":0.12359999865293503},{"timestamp":1742408280000,"open":223.327,"high":223.337,"low":223.327,"close":223.337,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":223.347,"high":223.367,"low":223.347,"close":223.367,"volume":0.0017999999690800905},{"timestamp":1742408460000,"open":223.376,"high":223.376,"low":223.376,"close":223.376,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":223.386,"high":223.387,"low":223.376,"close":223.387,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":223.397,"high":223.507,"low":223.397,"close":223.507,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":223.546,"high":223.566,"low":223.416,"close":223.416,"volume":0.08910000324249268},{"timestamp":1742408700000,"open":223.427,"high":223.716,"low":223.427,"close":223.546,"volume":0.17820000648498535},{"timestamp":1742408760000,"open":223.556,"high":223.556,"low":223.426,"close":223.426,"volume":0.093299999833107},{"timestamp":1742408820000,"open":223.476,"high":223.486,"low":223.476,"close":223.486,"volume":0.0017999999690800905},{"timestamp":1742408880000,"open":223.496,"high":223.496,"low":223.356,"close":223.386,"volume":0.1509000062942505},{"timestamp":1742408940000,"open":223.277,"high":223.307,"low":223.276,"close":223.307,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":223.376,"high":223.626,"low":223.307,"close":223.547,"volume":0.2079000025987625},{"timestamp":1742409060000,"open":223.646,"high":223.867,"low":223.547,"close":223.756,"volume":0.14550000429153442},{"timestamp":1742409120000,"open":223.756,"high":223.917,"low":223.756,"close":223.866,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":223.866,"high":223.887,"low":223.666,"close":223.666,"volume":0.19529999792575836},{"timestamp":1742409240000,"open":223.666,"high":223.667,"low":223.556,"close":223.637,"volume":0.07590000331401825},{"timestamp":1742409360000,"open":223.646,"high":223.857,"low":223.646,"close":223.787,"volume":0.10740000009536743},{"timestamp":1742409420000,"open":223.807,"high":223.886,"low":223.797,"close":223.817,"volume":0.10649999976158142},{"timestamp":1742409480000,"open":223.787,"high":223.787,"low":223.536,"close":223.536,"volume":0.16380000114440918},{"timestamp":1742409540000,"open":223.536,"high":223.547,"low":223.386,"close":223.386,"volume":0.1451999992132187},{"timestamp":1742409600000,"open":223.436,"high":223.436,"low":223.326,"close":223.326,"volume":0.05849999934434891},{"timestamp":1742409660000,"open":223.407,"high":223.667,"low":223.327,"close":223.667,"volume":0.1437000036239624},{"timestamp":1742409720000,"open":223.645,"high":223.807,"low":223.476,"close":223.756,"volume":0.15539999306201935},{"timestamp":1742409780000,"open":223.767,"high":223.777,"low":223.706,"close":223.707,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":223.737,"high":224.207,"low":223.737,"close":224.076,"volume":0.19470000267028809},{"timestamp":1742409900000,"open":224.107,"high":224.207,"low":224.067,"close":224.207,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":224.067,"high":224.196,"low":223.976,"close":223.976,"volume":0.1542000025510788},{"timestamp":1742410020000,"open":224.066,"high":224.076,"low":224.066,"close":224.076,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":224.097,"high":224.196,"low":224.076,"close":224.196,"volume":0.10649999976158142},{"timestamp":1742410140000,"open":224.296,"high":224.506,"low":224.296,"close":224.306,"volume":0.07769999653100967},{"timestamp":1742410200000,"open":224.356,"high":224.356,"low":224.346,"close":224.346,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":224.357,"high":224.357,"low":224.257,"close":224.257,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":224.306,"high":224.517,"low":224.306,"close":224.427,"volume":0.11100000143051147},{"timestamp":1742410380000,"open":224.426,"high":224.967,"low":224.426,"close":224.936,"volume":0.14970000088214874},{"timestamp":1742410440000,"open":224.937,"high":224.937,"low":224.756,"close":224.756,"volume":0.14579999446868896},{"timestamp":1742410500000,"open":224.756,"high":225.066,"low":224.716,"close":225.006,"volume":0.15870000422000885},{"timestamp":1742410560000,"open":225.037,"high":225.127,"low":224.936,"close":224.936,"volume":0.1289999932050705},{"timestamp":1742410620000,"open":225.237,"high":225.237,"low":224.986,"close":224.987,"volume":0.11969999969005585},{"timestamp":1742410680000,"open":224.986,"high":224.986,"low":224.786,"close":224.786,"volume":0.1817999929189682},{"timestamp":1742410800000,"open":224.787,"high":225.027,"low":224.786,"close":224.947,"volume":0.1347000002861023},{"timestamp":1742410860000,"open":224.947,"high":224.947,"low":224.906,"close":224.906,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":224.906,"high":224.906,"low":224.806,"close":224.847,"volume":0.06270000338554382},{"timestamp":1742410980000,"open":225.065,"high":225.067,"low":224.997,"close":224.997,"volume":0.06270000338554382},{"timestamp":1742411040000,"open":225.076,"high":225.186,"low":224.996,"close":225.166,"volume":0.06360000371932983},{"timestamp":1742411100000,"open":225.157,"high":225.296,"low":225.017,"close":225.296,"volume":0.1842000037431717},{"timestamp":1742411160000,"open":225.296,"high":225.296,"low":225.126,"close":225.126,"volume":0.08579999953508377},{"timestamp":1742411220000,"open":225.137,"high":225.297,"low":225.116,"close":225.297,"volume":0.10649999976158142},{"timestamp":1742411280000,"open":225.296,"high":225.447,"low":225.296,"close":225.447,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":225.446,"high":225.457,"low":225.356,"close":225.457,"volume":0.08669999986886978},{"timestamp":1742411400000,"open":225.496,"high":225.756,"low":225.456,"close":225.756,"volume":0.16050000488758087},{"timestamp":1742411460000,"open":225.757,"high":225.787,"low":225.637,"close":225.637,"volume":0.19380000233650208},{"timestamp":1742411520000,"open":225.637,"high":225.637,"low":225.526,"close":225.547,"volume":0.14579999446868896},{"timestamp":1742411580000,"open":225.566,"high":225.566,"low":225.546,"close":225.547,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":225.637,"high":225.712,"low":225.547,"close":225.596,"volume":0.12240000069141388},{"timestamp":1742411700000,"open":225.567,"high":225.627,"low":225.536,"close":225.607,"volume":0.10320000350475311},{"timestamp":1742411760000,"open":225.606,"high":225.617,"low":225.507,"close":225.507,"volume":0.1988999992609024},{"timestamp":1742411820000,"open":225.506,"high":225.546,"low":225.406,"close":225.407,"volume":0.265500009059906},{"timestamp":1742411880000,"open":225.486,"high":225.687,"low":225.416,"close":225.546,"volume":0.1551000028848648},{"timestamp":1742411940000,"open":225.547,"high":225.667,"low":225.546,"close":225.626,"volume":0.13230000436306},{"timestamp":1742412000000,"open":225.626,"high":225.637,"low":225.356,"close":225.356,"volume":0.28859999775886536},{"timestamp":1742412060000,"open":225.356,"high":225.356,"low":225.286,"close":225.296,"volume":0.07500000298023224},{"timestamp":1742412120000,"open":225.316,"high":225.327,"low":225.316,"close":225.326,"volume":0.08100000023841858},{"timestamp":1742412180000,"open":225.326,"high":225.327,"low":225.117,"close":225.156,"volume":0.29789999127388},{"timestamp":1742412240000,"open":225.157,"high":225.317,"low":225.047,"close":225.076,"volume":0.295199990272522},{"timestamp":1742412300000,"open":225.156,"high":225.177,"low":225.076,"close":225.147,"volume":0.1565999984741211},{"timestamp":1742412360000,"open":225.156,"high":225.157,"low":225.097,"close":225.097,"volume":0.17730000615119934},{"timestamp":1742412420000,"open":225.097,"high":225.097,"low":224.767,"close":224.767,"volume":0.38339999318122864},{"timestamp":1742412480000,"open":224.766,"high":225.016,"low":224.606,"close":224.606,"volume":0.4749000072479248},{"timestamp":1742412540000,"open":224.597,"high":224.746,"low":224.546,"close":224.596,"volume":0.29580000042915344},{"timestamp":1742412600000,"open":224.696,"high":224.927,"low":224.597,"close":224.886,"volume":0.257099986076355},{"timestamp":1742412660000,"open":224.966,"high":225.107,"low":224.846,"close":224.907,"volume":0.21960000693798065},{"timestamp":1742412720000,"open":224.917,"high":225.417,"low":224.917,"close":225.167,"volume":0.2750999927520752},{"timestamp":1742412780000,"open":225.286,"high":225.467,"low":225.286,"close":225.347,"volume":0.11100000143051147},{"timestamp":1742412840000,"open":225.526,"high":225.617,"low":225.346,"close":225.347,"volume":0.3644999861717224},{"timestamp":1742412900000,"open":225.426,"high":225.427,"low":224.836,"close":224.886,"volume":0.4007999897003174},{"timestamp":1742412960000,"open":224.907,"high":225.127,"low":224.906,"close":225.127,"volume":0.20430000126361847},{"timestamp":1742413020000,"open":225.126,"high":225.327,"low":225.057,"close":225.087,"volume":0.25110000371932983},{"timestamp":1742413080000,"open":225.127,"high":225.377,"low":225.126,"close":225.197,"volume":0.16380000114440918},{"timestamp":1742413140000,"open":225.196,"high":225.237,"low":224.957,"close":224.957,"volume":0.4950000047683716},{"timestamp":1742413200000,"open":224.956,"high":225.106,"low":224.806,"close":224.836,"volume":0.3465000092983246},{"timestamp":1742413260000,"open":225.036,"high":225.247,"low":225.036,"close":225.177,"volume":0.259799987077713},{"timestamp":1742413320000,"open":225.176,"high":225.176,"low":224.996,"close":224.997,"volume":0.2126999944448471},{"timestamp":1742413380000,"open":224.996,"high":225.087,"low":224.936,"close":225.007,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":225.127,"high":225.276,"low":225.017,"close":225.137,"volume":0.24210000038146973},{"timestamp":1742413500000,"open":225.146,"high":225.426,"low":225.146,"close":225.407,"volume":0.09690000116825104},{"timestamp":1742413560000,"open":225.407,"high":225.407,"low":225.386,"close":225.386,"volume":0.21690000593662262},{"timestamp":1742413620000,"open":225.397,"high":225.397,"low":225.196,"close":225.306,"volume":0.22110000252723694},{"timestamp":1742413680000,"open":225.306,"high":225.337,"low":225.157,"close":225.267,"volume":0.2879999876022339},{"timestamp":1742413740000,"open":225.267,"high":225.447,"low":225.156,"close":225.417,"volume":0.2370000034570694},{"timestamp":1742413800000,"open":225.456,"high":225.456,"low":224.387,"close":224.627,"volume":0.32339999079704285},{"timestamp":1742413860000,"open":224.627,"high":224.706,"low":224.626,"close":224.627,"volume":0.18479999899864197},{"timestamp":1742413920000,"open":224.626,"high":224.916,"low":224.626,"close":224.717,"volume":0.17910000681877136},{"timestamp":1742413980000,"open":224.716,"high":224.747,"low":224.656,"close":224.747,"volume":0.10740000009536743},{"timestamp":1742414040000,"open":224.756,"high":225.177,"low":224.746,"close":225.027,"volume":0.4763999879360199},{"timestamp":1742414100000,"open":225.177,"high":225.547,"low":224.867,"close":225.256,"volume":0.453000009059906},{"timestamp":1742414160000,"open":225.256,"high":225.256,"low":224.737,"close":225.107,"volume":0.21539999544620514},{"timestamp":1742414220000,"open":224.817,"high":225.277,"low":224.557,"close":224.557,"volume":0.2694000005722046},{"timestamp":1742414280000,"open":225.122,"high":225.416,"low":224.557,"close":224.827,"volume":0.572700023651123},{"timestamp":1742414340000,"open":224.687,"high":225.557,"low":224.687,"close":225.287,"volume":0.5112000107765198}]