[{"timestamp":1742391000000,"open":212.434,"high":213.734,"low":212.434,"close":213.614,"volume":0.0794999971985817},{"timestamp":1742391060000,"open":214.444,"high":216.054,"low":213.614,"close":216.054,"volume":0.06870000064373016},{"timestamp":1742391120000,"open":216.054,"high":216.054,"low":216.054,"close":216.054,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":216.054,"high":216.634,"low":216.054,"close":216.634,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":216.754,"high":216.754,"low":216.754,"close":216.754,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":217.274,"high":217.274,"low":217.274,"close":217.274,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":217.274,"high":217.274,"low":216.344,"close":216.344,"volume":0.11460000276565552},{"timestamp":1742391480000,"open":216.344,"high":216.344,"low":216.344,"close":216.344,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":216.344,"high":216.344,"low":216.344,"close":216.344,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":217.144,"high":217.144,"low":215.804,"close":215.804,"volume":0.03539999946951866},{"timestamp":1742391660000,"open":215.804,"high":216.974,"low":215.804,"close":216.974,"volume":0.06689999997615814},{"timestamp":1742391900000,"open":216.974,"high":216.974,"low":216.974,"close":216.974,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":216.974,"high":216.974,"low":215.814,"close":215.814,"volume":0.09239999949932098},{"timestamp":1742392020000,"open":215.814,"high":217.164,"low":215.814,"close":217.164,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":217.164,"high":217.164,"low":217.164,"close":217.164,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":217.344,"high":217.614,"low":217.344,"close":217.614,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":217.874,"high":217.874,"low":217.874,"close":217.874,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":217.874,"high":217.874,"low":217.874,"close":217.874,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":217.874,"high":217.874,"low":217.244,"close":217.244,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":217.244,"high":217.244,"low":217.244,"close":217.244,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":217.574,"high":217.574,"low":217.154,"close":217.154,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":217.344,"high":217.344,"low":217.154,"close":217.314,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":217.314,"high":217.604,"low":217.314,"close":217.604,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":217.614,"high":217.614,"low":217.614,"close":217.614,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":217.604,"high":218.004,"low":217.604,"close":218.004,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":218.004,"high":218.004,"low":217.374,"close":217.374,"volume":0.14100000262260437},{"timestamp":1742393220000,"open":217.374,"high":217.634,"low":216.964,"close":216.964,"volume":0.08820000290870667},{"timestamp":1742393280000,"open":216.964,"high":216.964,"low":216.964,"close":216.964,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":217.274,"high":217.274,"low":216.964,"close":216.964,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":217.394,"high":217.394,"low":216.964,"close":216.964,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":217.194,"high":217.194,"low":216.964,"close":216.964,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":217.204,"high":217.204,"low":216.744,"close":216.744,"volume":0.061799999326467514},{"timestamp":1742393580000,"open":216.744,"high":217.014,"low":216.744,"close":217.014,"volume":0.014100000262260437},{"timestamp":1742393640000,"open":216.744,"high":217.004,"low":216.744,"close":217.004,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":216.744,"high":217.514,"low":216.744,"close":217.514,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":216.744,"high":216.744,"low":216.654,"close":216.654,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":217.204,"high":217.204,"low":216.654,"close":216.714,"volume":0.028200000524520874},{"timestamp":1742394000000,"open":217.204,"high":217.204,"low":216.714,"close":216.714,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":216.944,"high":217.264,"low":216.714,"close":217.264,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":216.714,"high":216.714,"low":216.714,"close":216.714,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":216.904,"high":217.274,"low":216.714,"close":217.274,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":216.714,"high":216.714,"low":216.714,"close":216.714,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":217.344,"high":217.344,"low":216.714,"close":216.714,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":216.714,"high":216.714,"low":216.714,"close":216.714,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":216.984,"high":216.984,"low":216.714,"close":216.714,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":216.714,"high":216.984,"low":216.714,"close":216.984,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":217.224,"high":217.224,"low":216.984,"close":216.984,"volume":0.05460000038146973},{"timestamp":1742394720000,"open":216.984,"high":216.984,"low":216.984,"close":216.984,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":216.984,"high":217.024,"low":216.984,"close":217.024,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":217.024,"high":217.154,"low":217.024,"close":217.154,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":217.154,"high":217.154,"low":216.984,"close":216.984,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":216.984,"high":216.984,"low":216.854,"close":216.854,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":216.854,"high":216.854,"low":216.854,"close":216.854,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":216.854,"high":216.854,"low":216.534,"close":216.534,"volume":0.061799999326467514},{"timestamp":1742395560000,"open":216.784,"high":216.904,"low":216.784,"close":216.904,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":216.904,"high":217.014,"low":216.904,"close":217.014,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":217.014,"high":217.014,"low":216.904,"close":216.904,"volume":0.022199999541044235},{"timestamp":1742395740000,"open":216.954,"high":216.954,"low":216.954,"close":216.954,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":216.904,"high":216.904,"low":216.904,"close":216.904,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":216.954,"high":216.954,"low":216.954,"close":216.954,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":216.954,"high":216.954,"low":216.534,"close":216.534,"volume":0.022199999541044235},{"timestamp":1742395980000,"open":216.684,"high":216.684,"low":216.684,"close":216.684,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":216.684,"high":216.684,"low":216.534,"close":216.534,"volume":0.03539999946951866},{"timestamp":1742396100000,"open":216.534,"high":216.714,"low":216.534,"close":216.714,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":216.534,"high":216.534,"low":216.534,"close":216.534,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":216.894,"high":216.894,"low":216.574,"close":216.744,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":216.574,"high":216.704,"low":216.574,"close":216.704,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":216.574,"high":216.574,"low":216.574,"close":216.574,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":217.004,"high":217.004,"low":217.004,"close":217.004,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":217.004,"high":217.004,"low":216.574,"close":216.574,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":216.654,"high":216.654,"low":216.654,"close":216.654,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":216.574,"high":216.574,"low":216.574,"close":216.574,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":216.574,"high":216.764,"low":216.574,"close":216.574,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":216.574,"high":216.964,"low":216.574,"close":216.574,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":217.084,"high":217.094,"low":217.084,"close":217.094,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":217.084,"high":217.084,"low":217.084,"close":217.084,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":217.144,"high":217.144,"low":217.084,"close":217.134,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":217.134,"high":217.144,"low":216.574,"close":216.574,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":217.014,"high":217.134,"low":217.014,"close":217.134,"volume":0.014100000262260437},{"timestamp":1742397420000,"open":217.134,"high":217.134,"low":217.134,"close":217.134,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":217.134,"high":217.134,"low":217.134,"close":217.134,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":217.134,"high":217.134,"low":217.134,"close":217.134,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":217.134,"high":217.134,"low":217.134,"close":217.134,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":217.314,"high":217.314,"low":217.314,"close":217.314,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":217.324,"high":217.334,"low":217.324,"close":217.324,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":217.334,"high":217.334,"low":217.324,"close":217.324,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":217.324,"high":217.324,"low":216.644,"close":216.644,"volume":0.04859999939799309},{"timestamp":1742397960000,"open":217.114,"high":217.114,"low":216.644,"close":216.644,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":217.404,"high":217.404,"low":216.574,"close":216.724,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":217.414,"high":217.414,"low":216.724,"close":216.724,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":217.264,"high":217.364,"low":217.264,"close":217.364,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":217.264,"high":217.264,"low":217.264,"close":217.264,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":217.264,"high":217.264,"low":217.264,"close":217.264,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":217.264,"high":217.264,"low":217.264,"close":217.264,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":217.494,"high":217.494,"low":217.264,"close":217.264,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":217.264,"high":217.264,"low":217.264,"close":217.264,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":217.264,"high":217.264,"low":217.264,"close":217.264,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":217.414,"high":217.414,"low":217.414,"close":217.414,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":217.414,"high":217.414,"low":217.414,"close":217.414,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":217.414,"high":217.414,"low":217.414,"close":217.414,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":217.414,"high":217.414,"low":217.414,"close":217.414,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":217.264,"high":217.264,"low":216.884,"close":216.884,"volume":0.03539999946951866},{"timestamp":1742398980000,"open":216.964,"high":217.054,"low":216.784,"close":216.784,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":216.784,"high":216.784,"low":216.234,"close":216.344,"volume":0.08820000290870667},{"timestamp":1742399100000,"open":216.344,"high":216.344,"low":216.344,"close":216.344,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":216.344,"high":216.374,"low":216.054,"close":216.054,"volume":0.06689999997615814},{"timestamp":1742399220000,"open":216.564,"high":216.624,"low":216.564,"close":216.624,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":216.624,"high":216.624,"low":216.624,"close":216.624,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":216.624,"high":216.804,"low":216.614,"close":216.804,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":216.804,"high":216.804,"low":216.804,"close":216.804,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":216.804,"high":216.804,"low":216.804,"close":216.804,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":216.874,"high":216.964,"low":216.874,"close":216.954,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":216.954,"high":217.044,"low":216.954,"close":217.044,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":217.044,"high":217.044,"low":217.044,"close":217.044,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":216.944,"high":216.944,"low":216.944,"close":216.944,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":217.044,"high":217.044,"low":216.944,"close":216.944,"volume":0.04859999939799309},{"timestamp":1742400000000,"open":217.034,"high":217.164,"low":217.034,"close":217.034,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":217.034,"high":217.034,"low":217.034,"close":217.034,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":217.034,"high":217.034,"low":216.564,"close":216.864,"volume":0.053700000047683716},{"timestamp":1742400300000,"open":216.964,"high":216.964,"low":216.964,"close":216.964,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":216.824,"high":216.824,"low":216.824,"close":216.824,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":216.834,"high":216.874,"low":216.834,"close":216.874,"volume":0.014100000262260437},{"timestamp":1742400660000,"open":216.714,"high":216.714,"low":216.654,"close":216.654,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":216.654,"high":216.654,"low":216.434,"close":216.434,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":216.294,"high":216.294,"low":216.294,"close":216.294,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":216.244,"high":216.244,"low":216.244,"close":216.244,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":216.244,"high":216.244,"low":216.244,"close":216.244,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":216.244,"high":216.244,"low":216.244,"close":216.244,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":216.184,"high":216.184,"low":216.104,"close":216.104,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":216.204,"high":216.204,"low":216.104,"close":216.104,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":216.244,"high":216.244,"low":216.244,"close":216.244,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":216.134,"high":216.134,"low":216.134,"close":216.134,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":216.264,"high":216.354,"low":216.134,"close":216.264,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":216.264,"high":216.264,"low":216.224,"close":216.224,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":216.334,"high":216.344,"low":216.274,"close":216.274,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":216.364,"high":216.364,"low":216.274,"close":216.274,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":216.434,"high":216.434,"low":216.274,"close":216.304,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":216.324,"high":216.434,"low":216.324,"close":216.434,"volume":0.014100000262260437},{"timestamp":1742402460000,"open":216.324,"high":216.444,"low":216.324,"close":216.444,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":216.324,"high":216.424,"low":216.324,"close":216.424,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":216.324,"high":216.324,"low":216.324,"close":216.324,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":216.424,"high":216.424,"low":216.424,"close":216.424,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":216.424,"high":216.424,"low":216.424,"close":216.424,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":216.424,"high":216.424,"low":216.394,"close":216.424,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":216.394,"high":216.544,"low":216.394,"close":216.544,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":216.514,"high":216.514,"low":216.514,"close":216.514,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":216.534,"high":216.574,"low":216.534,"close":216.574,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":216.674,"high":216.674,"low":216.674,"close":216.674,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":216.694,"high":216.694,"low":216.694,"close":216.694,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":216.674,"high":216.674,"low":216.674,"close":216.674,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":216.564,"high":216.574,"low":216.304,"close":216.304,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":216.464,"high":216.464,"low":216.464,"close":216.464,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":216.464,"high":216.464,"low":216.464,"close":216.464,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":216.294,"high":216.314,"low":216.294,"close":216.314,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":216.314,"high":216.384,"low":216.314,"close":216.384,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":216.384,"high":216.384,"low":216.384,"close":216.384,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":216.384,"high":216.934,"low":216.384,"close":216.934,"volume":0.11879999935626984},{"timestamp":1742404140000,"open":216.934,"high":216.934,"low":216.934,"close":216.934,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":216.934,"high":216.934,"low":216.714,"close":216.714,"volume":0.03629999980330467},{"timestamp":1742404260000,"open":216.714,"high":216.724,"low":216.714,"close":216.714,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":216.714,"high":216.774,"low":216.714,"close":216.774,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":216.774,"high":216.774,"low":216.774,"close":216.774,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":216.774,"high":217.074,"low":216.774,"close":217.014,"volume":0.12060000002384186},{"timestamp":1742404500000,"open":217.014,"high":217.014,"low":217.014,"close":217.014,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":217.014,"high":217.014,"low":217.014,"close":217.014,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":216.694,"high":216.754,"low":216.694,"close":216.694,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":216.754,"high":216.754,"low":216.694,"close":216.694,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":216.904,"high":216.904,"low":216.904,"close":216.904,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":216.904,"high":216.904,"low":216.904,"close":216.904,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":216.574,"high":216.574,"low":216.564,"close":216.564,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":216.564,"high":216.674,"low":216.564,"close":216.674,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":216.674,"high":216.934,"low":216.674,"close":216.874,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":216.874,"high":216.874,"low":216.874,"close":216.874,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":216.874,"high":216.874,"low":216.704,"close":216.704,"volume":0.07500000298023224},{"timestamp":1742405520000,"open":216.704,"high":216.704,"low":216.704,"close":216.704,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":216.724,"high":216.724,"low":216.724,"close":216.724,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":216.874,"high":216.874,"low":216.794,"close":216.794,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":216.794,"high":216.794,"low":216.794,"close":216.794,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":216.794,"high":216.804,"low":216.794,"close":216.804,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":216.804,"high":216.854,"low":216.804,"close":216.854,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":216.854,"high":216.854,"low":216.854,"close":216.854,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":216.854,"high":216.894,"low":216.854,"close":216.894,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":216.894,"high":216.894,"low":216.894,"close":216.894,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":216.934,"high":216.934,"low":216.894,"close":216.894,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":216.894,"high":216.894,"low":216.894,"close":216.894,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":216.794,"high":216.794,"low":216.794,"close":216.794,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":216.744,"high":216.824,"low":216.744,"close":216.814,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":216.814,"high":216.814,"low":216.744,"close":216.744,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":216.584,"high":216.584,"low":216.584,"close":216.584,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":216.584,"high":216.584,"low":216.564,"close":216.564,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":216.564,"high":216.564,"low":216.564,"close":216.564,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":216.574,"high":216.664,"low":216.574,"close":216.664,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":216.664,"high":216.664,"low":216.664,"close":216.664,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":216.664,"high":216.664,"low":216.664,"close":216.664,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":216.664,"high":216.664,"low":216.604,"close":216.604,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":216.604,"high":216.604,"low":216.604,"close":216.604,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":216.604,"high":216.604,"low":216.604,"close":216.604,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":216.604,"high":216.604,"low":216.604,"close":216.604,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":216.604,"high":216.664,"low":216.604,"close":216.664,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":216.664,"high":216.664,"low":216.664,"close":216.664,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":216.574,"high":216.774,"low":216.574,"close":216.774,"volume":0.05550000071525574},{"timestamp":1742407260000,"open":216.874,"high":216.874,"low":216.774,"close":216.774,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":216.794,"high":216.794,"low":216.794,"close":216.794,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":216.794,"high":216.794,"low":216.794,"close":216.794,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":216.794,"high":216.794,"low":216.774,"close":216.774,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":216.794,"high":217.074,"low":216.794,"close":216.964,"volume":0.0989999994635582},{"timestamp":1742407620000,"open":216.964,"high":216.964,"low":216.964,"close":216.964,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":216.984,"high":216.984,"low":216.984,"close":216.984,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":217.054,"high":217.074,"low":216.984,"close":217.064,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":217.064,"high":217.064,"low":217.064,"close":217.064,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":217.064,"high":217.064,"low":217.024,"close":217.024,"volume":0.022199999541044235},{"timestamp":1742408040000,"open":217.024,"high":217.024,"low":217.024,"close":217.024,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":217.024,"high":217.024,"low":217.024,"close":217.024,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":217.024,"high":217.024,"low":217.024,"close":217.024,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":216.994,"high":217.074,"low":216.994,"close":217.074,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":217.204,"high":217.204,"low":217.114,"close":217.114,"volume":0.04529999941587448},{"timestamp":1742408640000,"open":217.114,"high":217.114,"low":217.114,"close":217.114,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":217.114,"high":217.114,"low":217.114,"close":217.114,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":217.114,"high":217.114,"low":216.794,"close":216.794,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":216.934,"high":216.934,"low":216.774,"close":216.774,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":216.804,"high":216.804,"low":216.774,"close":216.774,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":216.774,"high":216.784,"low":216.774,"close":216.784,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":216.914,"high":216.954,"low":216.914,"close":216.954,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":216.914,"high":216.914,"low":216.914,"close":216.914,"volume":0.026399999856948853},{"timestamp":1742409180000,"open":216.914,"high":216.914,"low":216.784,"close":216.784,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":216.784,"high":216.784,"low":216.784,"close":216.784,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":216.944,"high":216.944,"low":216.944,"close":216.944,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":216.944,"high":216.944,"low":216.784,"close":216.804,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":216.804,"high":216.804,"low":216.804,"close":216.804,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":216.804,"high":216.804,"low":216.804,"close":216.804,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":216.804,"high":216.804,"low":216.804,"close":216.804,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":216.904,"high":216.904,"low":216.904,"close":216.904,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":217.034,"high":217.034,"low":216.784,"close":216.784,"volume":0.0494999997317791},{"timestamp":1742409780000,"open":216.784,"high":216.784,"low":216.784,"close":216.784,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":216.784,"high":217.184,"low":216.784,"close":217.174,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":217.174,"high":217.294,"low":216.794,"close":216.794,"volume":0.0494999997317791},{"timestamp":1742410020000,"open":216.794,"high":216.794,"low":216.794,"close":216.794,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":216.794,"high":217.004,"low":216.794,"close":217.004,"volume":0.06599999964237213},{"timestamp":1742410140000,"open":217.184,"high":217.324,"low":217.184,"close":217.324,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":217.324,"high":217.324,"low":217.324,"close":217.324,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":217.324,"high":217.324,"low":217.324,"close":217.324,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":217.324,"high":217.324,"low":217.004,"close":217.024,"volume":0.061799999326467514},{"timestamp":1742410500000,"open":217.004,"high":217.004,"low":216.784,"close":216.824,"volume":0.10649999976158142},{"timestamp":1742410560000,"open":216.704,"high":216.704,"low":216.704,"close":216.704,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":216.704,"high":216.704,"low":216.704,"close":216.704,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":216.704,"high":216.704,"low":216.704,"close":216.704,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":216.824,"high":216.824,"low":216.824,"close":216.824,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":216.884,"high":216.884,"low":216.774,"close":216.774,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":216.704,"high":216.704,"low":216.704,"close":216.704,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":216.854,"high":216.854,"low":216.704,"close":216.704,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":216.744,"high":216.744,"low":216.744,"close":216.744,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":216.894,"high":217.004,"low":216.894,"close":216.894,"volume":0.04050000011920929},{"timestamp":1742411460000,"open":216.894,"high":216.894,"low":216.704,"close":216.704,"volume":0.07079999893903732},{"timestamp":1742411520000,"open":216.704,"high":216.704,"low":216.444,"close":216.444,"volume":0.08910000324249268},{"timestamp":1742411580000,"open":216.444,"high":216.444,"low":216.284,"close":216.284,"volume":0.061799999326467514},{"timestamp":1742411700000,"open":216.314,"high":216.404,"low":216.314,"close":216.404,"volume":0.0017999999690800905},{"timestamp":1742411760000,"open":216.314,"high":216.314,"low":216.314,"close":216.314,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":216.314,"high":216.314,"low":216.314,"close":216.314,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":216.314,"high":216.464,"low":216.314,"close":216.374,"volume":0.053700000047683716},{"timestamp":1742412000000,"open":216.384,"high":216.384,"low":216.364,"close":216.364,"volume":0.08009999990463257},{"timestamp":1742412060000,"open":216.364,"high":216.364,"low":216.284,"close":216.284,"volume":0.07079999893903732},{"timestamp":1742412180000,"open":216.284,"high":216.384,"low":216.284,"close":216.384,"volume":0.06689999997615814},{"timestamp":1742412240000,"open":216.284,"high":216.704,"low":216.284,"close":216.704,"volume":0.10920000076293945},{"timestamp":1742412300000,"open":216.434,"high":216.604,"low":216.434,"close":216.584,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":216.584,"high":216.584,"low":216.584,"close":216.584,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":216.584,"high":216.684,"low":216.434,"close":216.434,"volume":0.13680000603199005},{"timestamp":1742412480000,"open":216.434,"high":216.434,"low":216.434,"close":216.434,"volume":0.09239999949932098},{"timestamp":1742412540000,"open":216.434,"high":216.474,"low":216.434,"close":216.474,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":216.474,"high":217.034,"low":216.474,"close":216.884,"volume":0.13050000369548798},{"timestamp":1742412660000,"open":216.884,"high":216.884,"low":216.824,"close":216.824,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":216.824,"high":216.944,"low":216.824,"close":216.944,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":216.844,"high":217.084,"low":216.824,"close":216.984,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":217.084,"high":217.084,"low":216.984,"close":216.984,"volume":0.04050000011920929},{"timestamp":1742412960000,"open":216.984,"high":216.984,"low":216.984,"close":216.984,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":216.984,"high":217.094,"low":216.984,"close":217.094,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":216.984,"high":217.244,"low":216.984,"close":217.244,"volume":0.093299999833107},{"timestamp":1742413140000,"open":217.244,"high":217.294,"low":217.174,"close":217.174,"volume":0.06270000338554382},{"timestamp":1742413200000,"open":217.174,"high":217.174,"low":217.174,"close":217.174,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":217.174,"high":217.434,"low":217.174,"close":217.434,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":217.544,"high":217.544,"low":217.324,"close":217.324,"volume":0.0494999997317791},{"timestamp":1742413440000,"open":217.324,"high":217.444,"low":217.324,"close":217.444,"volume":0.04050000011920929},{"timestamp":1742413500000,"open":217.444,"high":217.634,"low":217.444,"close":217.634,"volume":0.09510000050067902},{"timestamp":1742413560000,"open":217.654,"high":217.654,"low":217.634,"close":217.634,"volume":0.08009999990463257},{"timestamp":1742413620000,"open":217.504,"high":217.604,"low":217.504,"close":217.604,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":217.634,"high":217.734,"low":217.634,"close":217.734,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":217.734,"high":217.734,"low":217.634,"close":217.674,"volume":0.04859999939799309},{"timestamp":1742413800000,"open":217.584,"high":217.584,"low":217.324,"close":217.464,"volume":0.24420000612735748},{"timestamp":1742413860000,"open":217.324,"high":217.324,"low":216.684,"close":217.084,"volume":0.11640000343322754},{"timestamp":1742413920000,"open":217.184,"high":217.184,"low":217.184,"close":217.184,"volume":0.026399999856948853},{"timestamp":1742413980000,"open":217.184,"high":217.184,"low":217.024,"close":217.024,"volume":0.07919999957084656},{"timestamp":1742414040000,"open":217.024,"high":217.024,"low":216.834,"close":216.944,"volume":0.06599999964237213},{"timestamp":1742414100000,"open":216.944,"high":216.944,"low":216.644,"close":216.674,"volume":0.18960000574588776},{"timestamp":1742414160000,"open":216.674,"high":216.674,"low":216.674,"close":216.674,"volume":0.09239999949932098},{"timestamp":1742414220000,"open":216.674,"high":216.674,"low":216.674,"close":216.674,"volume":0.11879999935626984},{"timestamp":1742414280000,"open":216.644,"high":216.674,"low":216.604,"close":216.604,"volume":0.15839999914169312},{"timestamp":1742414340000,"open":216.604,"high":216.604,"low":215.814,"close":215.814,"volume":0.29789999127388}]