[{"timestamp":1742364000000,"open":211.228,"high":211.41,"low":211.228,"close":211.393,"volume":31.700000762939453},{"timestamp":1742364060000,"open":211.394,"high":211.404,"low":211.371,"close":211.394,"volume":38.150001525878906},{"timestamp":1742364120000,"open":211.394,"high":211.419,"low":211.39,"close":211.402,"volume":22.93000030517578},{"timestamp":1742364180000,"open":211.399,"high":211.426,"low":211.399,"close":211.425,"volume":27.030000686645508},{"timestamp":1742364240000,"open":211.435,"high":211.446,"low":211.415,"close":211.42,"volume":24.100000381469727},{"timestamp":1742364300000,"open":211.424,"high":211.452,"low":211.42,"close":211.444,"volume":56.38999938964844},{"timestamp":1742364360000,"open":211.444,"high":211.465,"low":211.435,"close":211.457,"volume":71.08000183105469},{"timestamp":1742364420000,"open":211.457,"high":211.458,"low":211.439,"close":211.446,"volume":101},{"timestamp":1742364480000,"open":211.446,"high":211.47,"low":211.433,"close":211.462,"volume":38.11000061035156},{"timestamp":1742364540000,"open":211.458,"high":211.479,"low":211.425,"close":211.467,"volume":100.7699966430664},{"timestamp":1742364600000,"open":211.461,"high":211.47,"low":211.437,"close":211.44,"volume":63},{"timestamp":1742364660000,"open":211.437,"high":211.465,"low":211.431,"close":211.443,"volume":53.2400016784668},{"timestamp":1742364720000,"open":211.44,"high":211.454,"low":211.424,"close":211.443,"volume":39.790000915527344},{"timestamp":1742364780000,"open":211.441,"high":211.444,"low":211.416,"close":211.432,"volume":27.799999237060547},{"timestamp":1742364840000,"open":211.431,"high":211.441,"low":211.411,"close":211.431,"volume":56.560001373291016},{"timestamp":1742364900000,"open":211.444,"high":211.449,"low":211.422,"close":211.434,"volume":72.1500015258789},{"timestamp":1742364960000,"open":211.432,"high":211.442,"low":211.392,"close":211.393,"volume":75.8499984741211},{"timestamp":1742365020000,"open":211.392,"high":211.412,"low":211.362,"close":211.369,"volume":43.38999938964844},{"timestamp":1742365080000,"open":211.369,"high":211.426,"low":211.352,"close":211.426,"volume":62.689998626708984},{"timestamp":1742365140000,"open":211.421,"high":211.436,"low":211.407,"close":211.428,"volume":17.940000534057617},{"timestamp":1742365200000,"open":211.428,"high":211.441,"low":211.415,"close":211.428,"volume":49.4900016784668},{"timestamp":1742365260000,"open":211.428,"high":211.491,"low":211.421,"close":211.481,"volume":133.00999450683594},{"timestamp":1742365320000,"open":211.48,"high":211.504,"low":211.465,"close":211.489,"volume":131.7899932861328},{"timestamp":1742365380000,"open":211.485,"high":211.519,"low":211.475,"close":211.499,"volume":148.58999633789062},{"timestamp":1742365440000,"open":211.498,"high":211.508,"low":211.467,"close":211.473,"volume":112.3499984741211},{"timestamp":1742365500000,"open":211.474,"high":211.504,"low":211.456,"close":211.504,"volume":96.11000061035156},{"timestamp":1742365560000,"open":211.504,"high":211.513,"low":211.477,"close":211.506,"volume":101.95999908447266},{"timestamp":1742365620000,"open":211.501,"high":211.512,"low":211.475,"close":211.499,"volume":87.20999908447266},{"timestamp":1742365680000,"open":211.499,"high":211.512,"low":211.481,"close":211.494,"volume":80.7699966430664},{"timestamp":1742365740000,"open":211.494,"high":211.508,"low":211.474,"close":211.489,"volume":52.18000030517578},{"timestamp":1742365800000,"open":211.486,"high":211.496,"low":211.468,"close":211.476,"volume":82.51000213623047},{"timestamp":1742365860000,"open":211.475,"high":211.507,"low":211.473,"close":211.491,"volume":58.459999084472656},{"timestamp":1742365920000,"open":211.495,"high":211.502,"low":211.475,"close":211.485,"volume":53.369998931884766},{"timestamp":1742365980000,"open":211.481,"high":211.506,"low":211.454,"close":211.467,"volume":132.69000244140625},{"timestamp":1742366040000,"open":211.461,"high":211.47,"low":211.389,"close":211.409,"volume":61.95000076293945},{"timestamp":1742366100000,"open":211.41,"high":211.436,"low":211.402,"close":211.426,"volume":32.4900016784668},{"timestamp":1742366160000,"open":211.432,"high":211.434,"low":211.383,"close":211.409,"volume":48.099998474121094},{"timestamp":1742366220000,"open":211.408,"high":211.44,"low":211.396,"close":211.409,"volume":41.27000045776367},{"timestamp":1742366280000,"open":211.414,"high":211.498,"low":211.41,"close":211.46,"volume":141.3300018310547},{"timestamp":1742366340000,"open":211.462,"high":211.49,"low":211.416,"close":211.434,"volume":74.83000183105469},{"timestamp":1742366400000,"open":211.434,"high":211.485,"low":211.433,"close":211.468,"volume":110.5999984741211},{"timestamp":1742366460000,"open":211.467,"high":211.505,"low":211.46,"close":211.46,"volume":73.87999725341797},{"timestamp":1742366520000,"open":211.461,"high":211.499,"low":211.457,"close":211.467,"volume":143.25999450683594},{"timestamp":1742366580000,"open":211.471,"high":211.488,"low":211.447,"close":211.468,"volume":114.68000030517578},{"timestamp":1742366640000,"open":211.469,"high":211.488,"low":211.437,"close":211.438,"volume":74.91999816894531},{"timestamp":1742366700000,"open":211.443,"high":211.461,"low":211.426,"close":211.457,"volume":96.4000015258789},{"timestamp":1742366760000,"open":211.457,"high":211.498,"low":211.417,"close":211.476,"volume":60.59000015258789},{"timestamp":1742366820000,"open":211.468,"high":211.492,"low":211.437,"close":211.437,"volume":30.399999618530273},{"timestamp":1742366880000,"open":211.437,"high":211.502,"low":211.424,"close":211.5,"volume":57.34000015258789},{"timestamp":1742366940000,"open":211.497,"high":211.516,"low":211.431,"close":211.465,"volume":73.6500015258789},{"timestamp":1742367000000,"open":211.458,"high":211.48,"low":211.438,"close":211.458,"volume":39.11000061035156},{"timestamp":1742367060000,"open":211.456,"high":211.484,"low":211.44,"close":211.441,"volume":21.479999542236328},{"timestamp":1742367120000,"open":211.44,"high":211.521,"low":211.437,"close":211.443,"volume":51.849998474121094},{"timestamp":1742367180000,"open":211.436,"high":211.488,"low":211.436,"close":211.447,"volume":42.06999969482422},{"timestamp":1742367240000,"open":211.465,"high":211.469,"low":211.42,"close":211.426,"volume":45.130001068115234},{"timestamp":1742367300000,"open":211.425,"high":211.437,"low":211.407,"close":211.415,"volume":29.770000457763672},{"timestamp":1742367360000,"open":211.421,"high":211.486,"low":211.416,"close":211.457,"volume":26.200000762939453},{"timestamp":1742367420000,"open":211.463,"high":211.531,"low":211.462,"close":211.502,"volume":70.33999633789062},{"timestamp":1742367480000,"open":211.501,"high":211.552,"low":211.491,"close":211.527,"volume":63.630001068115234},{"timestamp":1742367540000,"open":211.516,"high":211.539,"low":211.483,"close":211.508,"volume":199.6999969482422},{"timestamp":1742367600000,"open":211.522,"high":211.539,"low":211.461,"close":211.461,"volume":106.62999725341797},{"timestamp":1742367660000,"open":211.462,"high":211.572,"low":211.462,"close":211.527,"volume":47.90999984741211},{"timestamp":1742367720000,"open":211.532,"high":211.575,"low":211.529,"close":211.567,"volume":44.619998931884766},{"timestamp":1742367780000,"open":211.566,"high":211.579,"low":211.535,"close":211.551,"volume":40.939998626708984},{"timestamp":1742367840000,"open":211.551,"high":211.586,"low":211.54,"close":211.562,"volume":31.299999237060547},{"timestamp":1742367900000,"open":211.562,"high":211.575,"low":211.541,"close":211.569,"volume":31.399999618530273},{"timestamp":1742367960000,"open":211.556,"high":211.57,"low":211.505,"close":211.508,"volume":69.79000091552734},{"timestamp":1742368020000,"open":211.508,"high":211.591,"low":211.507,"close":211.575,"volume":112.02999877929688},{"timestamp":1742368080000,"open":211.575,"high":211.644,"low":211.571,"close":211.635,"volume":47.25},{"timestamp":1742368140000,"open":211.639,"high":211.747,"low":211.632,"close":211.73,"volume":91.9000015258789},{"timestamp":1742368200000,"open":211.732,"high":211.793,"low":211.706,"close":211.783,"volume":68.80999755859375},{"timestamp":1742368260000,"open":211.782,"high":211.851,"low":211.782,"close":211.832,"volume":51.75},{"timestamp":1742368320000,"open":211.832,"high":211.993,"low":211.829,"close":211.986,"volume":44.599998474121094},{"timestamp":1742368380000,"open":211.981,"high":212.044,"low":211.971,"close":212.01,"volume":67.41000366210938},{"timestamp":1742368440000,"open":212.007,"high":212.037,"low":211.959,"close":211.987,"volume":95.05000305175781},{"timestamp":1742368500000,"open":211.987,"high":211.996,"low":211.933,"close":211.99,"volume":85.94000244140625},{"timestamp":1742368560000,"open":211.989,"high":212.079,"low":211.968,"close":212.046,"volume":122.30999755859375},{"timestamp":1742368620000,"open":212.048,"high":212.076,"low":212.003,"close":212.029,"volume":66.05000305175781},{"timestamp":1742368680000,"open":212.023,"high":212.091,"low":212.021,"close":212.032,"volume":48.33000183105469},{"timestamp":1742368740000,"open":212.035,"high":212.06,"low":212.031,"close":212.056,"volume":23.43000030517578},{"timestamp":1742368800000,"open":212.057,"high":212.075,"low":211.99,"close":212.01,"volume":18.739999771118164},{"timestamp":1742368860000,"open":212.008,"high":212.088,"low":212.008,"close":212.057,"volume":18.510000228881836},{"timestamp":1742368920000,"open":212.057,"high":212.06,"low":212.009,"close":212.019,"volume":19.770000457763672},{"timestamp":1742368980000,"open":212.016,"high":212.064,"low":211.958,"close":211.963,"volume":30.459999084472656},{"timestamp":1742369040000,"open":211.962,"high":211.976,"low":211.955,"close":211.964,"volume":19.100000381469727},{"timestamp":1742369100000,"open":211.96,"high":211.981,"low":211.939,"close":211.978,"volume":24.3700008392334},{"timestamp":1742369160000,"open":211.976,"high":211.997,"low":211.858,"close":211.883,"volume":39.150001525878906},{"timestamp":1742369220000,"open":211.884,"high":211.962,"low":211.857,"close":211.943,"volume":28.8799991607666},{"timestamp":1742369280000,"open":211.94,"high":211.974,"low":211.932,"close":211.968,"volume":26.6299991607666},{"timestamp":1742369340000,"open":211.969,"high":212,"low":211.956,"close":211.999,"volume":26.549999237060547},{"timestamp":1742369400000,"open":211.997,"high":212.23,"low":211.997,"close":212.225,"volume":64.31999969482422},{"timestamp":1742369460000,"open":212.211,"high":212.248,"low":212.141,"close":212.235,"volume":58.279998779296875},{"timestamp":1742369520000,"open":212.231,"high":212.431,"low":212.231,"close":212.41,"volume":49.4900016784668},{"timestamp":1742369580000,"open":212.406,"high":212.569,"low":212.406,"close":212.569,"volume":27.200000762939453},{"timestamp":1742369640000,"open":212.567,"high":212.617,"low":212.502,"close":212.613,"volume":34.150001525878906},{"timestamp":1742369700000,"open":212.615,"high":212.821,"low":212.613,"close":212.792,"volume":117.30000305175781},{"timestamp":1742369760000,"open":212.792,"high":212.962,"low":212.755,"close":212.958,"volume":187.0500030517578},{"timestamp":1742369820000,"open":212.954,"high":213.419,"low":212.954,"close":213.317,"volume":184.75},{"timestamp":1742369880000,"open":213.314,"high":213.528,"low":213.269,"close":213.367,"volume":119.05999755859375},{"timestamp":1742369940000,"open":213.362,"high":213.374,"low":213.02,"close":213.116,"volume":95.94000244140625},{"timestamp":1742370000000,"open":213.118,"high":213.269,"low":213.057,"close":213.062,"volume":140.24000549316406},{"timestamp":1742370060000,"open":213.06,"high":213.156,"low":212.902,"close":212.913,"volume":96.79000091552734},{"timestamp":1742370120000,"open":212.908,"high":213.053,"low":212.865,"close":213.037,"volume":117.52999877929688},{"timestamp":1742370180000,"open":213.029,"high":213.158,"low":213.028,"close":213.068,"volume":134.4199981689453},{"timestamp":1742370240000,"open":213.069,"high":213.147,"low":212.955,"close":212.969,"volume":53.720001220703125},{"timestamp":1742370300000,"open":212.973,"high":213.061,"low":212.971,"close":213.053,"volume":77.45999908447266},{"timestamp":1742370360000,"open":213.052,"high":213.149,"low":213.037,"close":213.127,"volume":94.29000091552734},{"timestamp":1742370420000,"open":213.132,"high":213.199,"low":213.035,"close":213.074,"volume":69.05000305175781},{"timestamp":1742370480000,"open":213.082,"high":213.149,"low":213.003,"close":213.118,"volume":100.16999816894531},{"timestamp":1742370540000,"open":213.127,"high":213.139,"low":213.03,"close":213.03,"volume":85.94000244140625},{"timestamp":1742370600000,"open":213.028,"high":213.054,"low":212.965,"close":212.969,"volume":87.12000274658203},{"timestamp":1742370660000,"open":212.995,"high":213.025,"low":212.896,"close":212.898,"volume":71.88999938964844},{"timestamp":1742370720000,"open":212.898,"high":212.9,"low":212.57,"close":212.58,"volume":86.41000366210938},{"timestamp":1742370780000,"open":212.58,"high":212.696,"low":212.568,"close":212.694,"volume":81.81999969482422},{"timestamp":1742370840000,"open":212.699,"high":212.722,"low":212.64,"close":212.656,"volume":57.439998626708984},{"timestamp":1742370900000,"open":212.635,"high":212.635,"low":212.522,"close":212.523,"volume":82.63999938964844},{"timestamp":1742370960000,"open":212.524,"high":212.55,"low":212.495,"close":212.51,"volume":50.4900016784668},{"timestamp":1742371020000,"open":212.511,"high":212.53,"low":212.436,"close":212.446,"volume":51.439998626708984},{"timestamp":1742371080000,"open":212.453,"high":212.516,"low":212.414,"close":212.451,"volume":54.40999984741211},{"timestamp":1742371140000,"open":212.44,"high":212.441,"low":212.201,"close":212.214,"volume":94.19999694824219},{"timestamp":1742371200000,"open":212.214,"high":212.222,"low":212.096,"close":212.2,"volume":63.25},{"timestamp":1742371260000,"open":212.2,"high":212.289,"low":212.194,"close":212.214,"volume":45.9900016784668},{"timestamp":1742371320000,"open":212.215,"high":212.252,"low":212.138,"close":212.212,"volume":46.77000045776367},{"timestamp":1742371380000,"open":212.211,"high":212.212,"low":212.14,"close":212.178,"volume":110.05000305175781},{"timestamp":1742371440000,"open":212.173,"high":212.237,"low":212.168,"close":212.219,"volume":192.49000549316406},{"timestamp":1742371500000,"open":212.22,"high":212.287,"low":212.139,"close":212.139,"volume":86.41000366210938},{"timestamp":1742371560000,"open":212.141,"high":212.21,"low":212.141,"close":212.155,"volume":72.5999984741211},{"timestamp":1742371620000,"open":212.155,"high":212.189,"low":212.119,"close":212.128,"volume":79.4800033569336},{"timestamp":1742371680000,"open":212.124,"high":212.208,"low":212.124,"close":212.176,"volume":55.91999816894531},{"timestamp":1742371740000,"open":212.176,"high":212.264,"low":212.176,"close":212.222,"volume":66.5999984741211},{"timestamp":1742371800000,"open":212.22,"high":212.239,"low":212.135,"close":212.146,"volume":44.08000183105469},{"timestamp":1742371860000,"open":212.141,"high":212.148,"low":212.091,"close":212.099,"volume":35.20000076293945},{"timestamp":1742371920000,"open":212.1,"high":212.139,"low":212.094,"close":212.132,"volume":72.70999908447266},{"timestamp":1742371980000,"open":212.132,"high":212.171,"low":212.127,"close":212.151,"volume":128.36000061035156},{"timestamp":1742372040000,"open":212.151,"high":212.17,"low":212.088,"close":212.091,"volume":89.63999938964844},{"timestamp":1742372100000,"open":212.095,"high":212.152,"low":212.051,"close":212.114,"volume":61.25},{"timestamp":1742372160000,"open":212.1,"high":212.111,"low":212.035,"close":212.083,"volume":76.37000274658203},{"timestamp":1742372220000,"open":212.082,"high":212.114,"low":212.061,"close":212.064,"volume":40.86000061035156},{"timestamp":1742372280000,"open":212.065,"high":212.096,"low":212.045,"close":212.055,"volume":68.52999877929688},{"timestamp":1742372340000,"open":212.053,"high":212.076,"low":212.043,"close":212.071,"volume":30.420000076293945},{"timestamp":1742372400000,"open":212.074,"high":212.096,"low":212.061,"close":212.075,"volume":27.510000228881836},{"timestamp":1742372460000,"open":212.07,"high":212.08,"low":212.056,"close":212.069,"volume":39.040000915527344},{"timestamp":1742372520000,"open":212.07,"high":212.096,"low":212.033,"close":212.043,"volume":58.93000030517578},{"timestamp":1742372580000,"open":212.042,"high":212.046,"low":211.989,"close":211.989,"volume":24.68000030517578},{"timestamp":1742372640000,"open":211.991,"high":212.002,"low":211.918,"close":211.986,"volume":29.90999984741211},{"timestamp":1742372700000,"open":211.984,"high":211.986,"low":211.941,"close":211.983,"volume":18.219999313354492},{"timestamp":1742372760000,"open":211.983,"high":211.99,"low":211.954,"close":211.977,"volume":42.130001068115234},{"timestamp":1742372820000,"open":211.977,"high":211.986,"low":211.96,"close":211.972,"volume":63.470001220703125},{"timestamp":1742372880000,"open":211.967,"high":212.089,"low":211.963,"close":212.041,"volume":52.77000045776367},{"timestamp":1742372940000,"open":212.043,"high":212.052,"low":212.025,"close":212.051,"volume":67.25},{"timestamp":1742373000000,"open":212.049,"high":212.079,"low":211.991,"close":212,"volume":39.20000076293945},{"timestamp":1742373060000,"open":211.998,"high":212.014,"low":211.983,"close":212.01,"volume":103.5},{"timestamp":1742373120000,"open":212.01,"high":212.167,"low":212.004,"close":212.14,"volume":116.77999877929688},{"timestamp":1742373180000,"open":212.141,"high":212.212,"low":212.126,"close":212.205,"volume":105.80000305175781},{"timestamp":1742373240000,"open":212.206,"high":212.219,"low":212.16,"close":212.166,"volume":96.05999755859375},{"timestamp":1742373300000,"open":212.167,"high":212.217,"low":212.147,"close":212.178,"volume":130.6999969482422},{"timestamp":1742373360000,"open":212.176,"high":212.204,"low":212.131,"close":212.184,"volume":146.07000732421875},{"timestamp":1742373420000,"open":212.184,"high":212.205,"low":212.172,"close":212.176,"volume":108.70999908447266},{"timestamp":1742373480000,"open":212.175,"high":212.23,"low":212.167,"close":212.214,"volume":95.2300033569336},{"timestamp":1742373540000,"open":212.214,"high":212.237,"low":212.178,"close":212.23,"volume":126.38999938964844},{"timestamp":1742373600000,"open":212.232,"high":212.354,"low":212.22,"close":212.303,"volume":162.72000122070312},{"timestamp":1742373660000,"open":212.302,"high":212.351,"low":212.284,"close":212.301,"volume":165.99000549316406},{"timestamp":1742373720000,"open":212.302,"high":212.302,"low":212.235,"close":212.235,"volume":124.77999877929688},{"timestamp":1742373780000,"open":212.232,"high":212.245,"low":212.191,"close":212.216,"volume":105.43000030517578},{"timestamp":1742373840000,"open":212.222,"high":212.256,"low":212.185,"close":212.185,"volume":39.88999938964844},{"timestamp":1742373900000,"open":212.185,"high":212.193,"low":212.15,"close":212.15,"volume":65.66999816894531},{"timestamp":1742373960000,"open":212.15,"high":212.174,"low":212.123,"close":212.172,"volume":45.33000183105469},{"timestamp":1742374020000,"open":212.169,"high":212.346,"low":212.159,"close":212.299,"volume":194.8300018310547},{"timestamp":1742374080000,"open":212.3,"high":212.339,"low":212.245,"close":212.318,"volume":107.72000122070312},{"timestamp":1742374140000,"open":212.321,"high":212.339,"low":212.284,"close":212.301,"volume":148.0399932861328},{"timestamp":1742374200000,"open":212.296,"high":212.344,"low":212.278,"close":212.323,"volume":125.51000213623047},{"timestamp":1742374260000,"open":212.323,"high":212.327,"low":212.249,"close":212.297,"volume":104.11000061035156},{"timestamp":1742374320000,"open":212.301,"high":212.306,"low":212.217,"close":212.222,"volume":79.19000244140625},{"timestamp":1742374380000,"open":212.224,"high":212.263,"low":212.224,"close":212.239,"volume":30.989999771118164},{"timestamp":1742374440000,"open":212.239,"high":212.252,"low":212.203,"close":212.245,"volume":31.139999389648438},{"timestamp":1742374500000,"open":212.243,"high":212.26,"low":212.147,"close":212.181,"volume":46.2400016784668},{"timestamp":1742374560000,"open":212.173,"high":212.194,"low":212.126,"close":212.185,"volume":26.110000610351562},{"timestamp":1742374620000,"open":212.184,"high":212.282,"low":212.181,"close":212.28,"volume":49.970001220703125},{"timestamp":1742374680000,"open":212.282,"high":212.282,"low":212.248,"close":212.258,"volume":58.529998779296875},{"timestamp":1742374740000,"open":212.258,"high":212.282,"low":212.219,"close":212.256,"volume":42.970001220703125},{"timestamp":1742374800000,"open":212.257,"high":212.329,"low":212.257,"close":212.327,"volume":43.689998626708984},{"timestamp":1742374860000,"open":212.337,"high":212.339,"low":212.236,"close":212.241,"volume":59.66999816894531},{"timestamp":1742374920000,"open":212.24,"high":212.301,"low":212.206,"close":212.275,"volume":105.55999755859375},{"timestamp":1742374980000,"open":212.272,"high":212.307,"low":212.256,"close":212.296,"volume":106.81999969482422},{"timestamp":1742375040000,"open":212.3,"high":212.325,"low":212.246,"close":212.317,"volume":96.98999786376953},{"timestamp":1742375100000,"open":212.311,"high":212.316,"low":212.269,"close":212.288,"volume":71.54000091552734},{"timestamp":1742375160000,"open":212.285,"high":212.306,"low":212.261,"close":212.285,"volume":32.0099983215332},{"timestamp":1742375220000,"open":212.281,"high":212.296,"low":212.23,"close":212.234,"volume":20.399999618530273},{"timestamp":1742375280000,"open":212.233,"high":212.252,"low":212.209,"close":212.251,"volume":19.270000457763672},{"timestamp":1742375340000,"open":212.251,"high":212.275,"low":212.247,"close":212.262,"volume":19.010000228881836},{"timestamp":1742375400000,"open":212.268,"high":212.273,"low":212.221,"close":212.222,"volume":13.279999732971191},{"timestamp":1742375460000,"open":212.216,"high":212.243,"low":212.195,"close":212.195,"volume":24.329999923706055},{"timestamp":1742375520000,"open":212.195,"high":212.216,"low":212.188,"close":212.214,"volume":18.270000457763672},{"timestamp":1742375580000,"open":212.215,"high":212.253,"low":212.188,"close":212.211,"volume":42.220001220703125},{"timestamp":1742375640000,"open":212.21,"high":212.21,"low":212.165,"close":212.184,"volume":79.11000061035156},{"timestamp":1742375700000,"open":212.182,"high":212.227,"low":212.182,"close":212.188,"volume":22.889999389648438},{"timestamp":1742375760000,"open":212.189,"high":212.235,"low":212.187,"close":212.221,"volume":118.93000030517578},{"timestamp":1742375820000,"open":212.221,"high":212.241,"low":212.182,"close":212.198,"volume":85.77999877929688},{"timestamp":1742375880000,"open":212.199,"high":212.239,"low":212.195,"close":212.227,"volume":94.7699966430664},{"timestamp":1742375940000,"open":212.232,"high":212.236,"low":212.165,"close":212.167,"volume":86.83999633789062},{"timestamp":1742376000000,"open":212.166,"high":212.174,"low":212.151,"close":212.171,"volume":32.959999084472656},{"timestamp":1742376060000,"open":212.165,"high":212.171,"low":212.125,"close":212.126,"volume":38.81999969482422},{"timestamp":1742376120000,"open":212.125,"high":212.153,"low":212.125,"close":212.145,"volume":17.030000686645508},{"timestamp":1742376180000,"open":212.143,"high":212.153,"low":211.981,"close":211.993,"volume":33.349998474121094},{"timestamp":1742376240000,"open":211.998,"high":212.007,"low":211.959,"close":211.987,"volume":28.579999923706055},{"timestamp":1742376300000,"open":211.991,"high":212.001,"low":211.959,"close":211.979,"volume":32.54999923706055},{"timestamp":1742376360000,"open":211.972,"high":211.975,"low":211.912,"close":211.918,"volume":23.799999237060547},{"timestamp":1742376420000,"open":211.919,"high":211.938,"low":211.867,"close":211.906,"volume":36.119998931884766},{"timestamp":1742376480000,"open":211.906,"high":211.921,"low":211.71,"close":211.716,"volume":217.6300048828125},{"timestamp":1742376540000,"open":211.716,"high":211.769,"low":211.615,"close":211.616,"volume":120.81999969482422},{"timestamp":1742376600000,"open":211.617,"high":211.631,"low":211.598,"close":211.602,"volume":121.98999786376953},{"timestamp":1742376660000,"open":211.602,"high":211.689,"low":211.601,"close":211.689,"volume":71.41000366210938},{"timestamp":1742376720000,"open":211.687,"high":211.705,"low":211.654,"close":211.664,"volume":26.389999389648438},{"timestamp":1742376780000,"open":211.663,"high":211.733,"low":211.663,"close":211.712,"volume":65.18000030517578},{"timestamp":1742376840000,"open":211.713,"high":211.743,"low":211.686,"close":211.733,"volume":25.959999084472656},{"timestamp":1742376900000,"open":211.725,"high":211.776,"low":211.7,"close":211.776,"volume":26.389999389648438},{"timestamp":1742376960000,"open":211.774,"high":211.781,"low":211.738,"close":211.741,"volume":24.399999618530273},{"timestamp":1742377020000,"open":211.741,"high":211.758,"low":211.624,"close":211.633,"volume":27.360000610351562},{"timestamp":1742377080000,"open":211.641,"high":211.644,"low":211.605,"close":211.619,"volume":35.25},{"timestamp":1742377140000,"open":211.619,"high":211.643,"low":211.612,"close":211.643,"volume":25.780000686645508},{"timestamp":1742377200000,"open":211.643,"high":211.677,"low":211.634,"close":211.655,"volume":33.189998626708984},{"timestamp":1742377260000,"open":211.656,"high":211.68,"low":211.63,"close":211.672,"volume":68.27999877929688},{"timestamp":1742377320000,"open":211.676,"high":211.703,"low":211.676,"close":211.695,"volume":31.100000381469727},{"timestamp":1742377380000,"open":211.699,"high":211.747,"low":211.691,"close":211.733,"volume":28.93000030517578},{"timestamp":1742377440000,"open":211.734,"high":211.787,"low":211.728,"close":211.739,"volume":23.559999465942383},{"timestamp":1742377500000,"open":211.739,"high":211.739,"low":211.694,"close":211.712,"volume":67.29000091552734},{"timestamp":1742377560000,"open":211.712,"high":211.73,"low":211.705,"close":211.724,"volume":17.360000610351562},{"timestamp":1742377620000,"open":211.723,"high":211.73,"low":211.685,"close":211.688,"volume":31.329999923706055},{"timestamp":1742377680000,"open":211.688,"high":211.688,"low":211.642,"close":211.651,"volume":28.6299991607666},{"timestamp":1742377740000,"open":211.654,"high":211.665,"low":211.566,"close":211.569,"volume":108.62999725341797},{"timestamp":1742377800000,"open":211.581,"high":211.584,"low":211.549,"close":211.559,"volume":87.63999938964844},{"timestamp":1742377860000,"open":211.56,"high":211.582,"low":211.505,"close":211.514,"volume":41.43000030517578},{"timestamp":1742377920000,"open":211.521,"high":211.541,"low":211.484,"close":211.491,"volume":42.959999084472656},{"timestamp":1742377980000,"open":211.499,"high":211.511,"low":211.467,"close":211.483,"volume":50.540000915527344},{"timestamp":1742378040000,"open":211.484,"high":211.541,"low":211.484,"close":211.534,"volume":58.9900016784668},{"timestamp":1742378100000,"open":211.529,"high":211.621,"low":211.527,"close":211.59,"volume":69.8499984741211},{"timestamp":1742378160000,"open":211.589,"high":211.592,"low":211.557,"close":211.582,"volume":68.69999694824219},{"timestamp":1742378220000,"open":211.576,"high":211.74,"low":211.571,"close":211.714,"volume":248.17999267578125},{"timestamp":1742378280000,"open":211.715,"high":211.771,"low":211.713,"close":211.765,"volume":71.08000183105469},{"timestamp":1742378340000,"open":211.746,"high":211.836,"low":211.738,"close":211.786,"volume":93.0999984741211},{"timestamp":1742378400000,"open":211.809,"high":211.878,"low":211.76,"close":211.774,"volume":80.69999694824219},{"timestamp":1742378460000,"open":211.774,"high":211.776,"low":211.722,"close":211.732,"volume":71.81999969482422},{"timestamp":1742378520000,"open":211.731,"high":211.78,"low":211.713,"close":211.773,"volume":27.56999969482422},{"timestamp":1742378580000,"open":211.776,"high":211.794,"low":211.696,"close":211.707,"volume":83.01000213623047},{"timestamp":1742378640000,"open":211.701,"high":211.715,"low":211.621,"close":211.621,"volume":105.41000366210938},{"timestamp":1742378700000,"open":211.622,"high":211.644,"low":211.621,"close":211.628,"volume":94.76000213623047},{"timestamp":1742378760000,"open":211.618,"high":211.625,"low":211.577,"close":211.623,"volume":57.540000915527344},{"timestamp":1742378820000,"open":211.624,"high":211.638,"low":211.587,"close":211.597,"volume":29.90999984741211},{"timestamp":1742378880000,"open":211.595,"high":211.638,"low":211.574,"close":211.634,"volume":22.969999313354492},{"timestamp":1742378940000,"open":211.635,"high":211.636,"low":211.605,"close":211.613,"volume":22.360000610351562},{"timestamp":1742379000000,"open":211.613,"high":211.648,"low":211.582,"close":211.632,"volume":39.02000045776367},{"timestamp":1742379060000,"open":211.631,"high":211.651,"low":211.629,"close":211.646,"volume":11.5600004196167},{"timestamp":1742379120000,"open":211.648,"high":211.649,"low":211.598,"close":211.604,"volume":17},{"timestamp":1742379180000,"open":211.603,"high":211.614,"low":211.58,"close":211.582,"volume":22.309999465942383},{"timestamp":1742379240000,"open":211.582,"high":211.586,"low":211.556,"close":211.577,"volume":26.610000610351562},{"timestamp":1742379300000,"open":211.577,"high":211.62,"low":211.573,"close":211.609,"volume":63.65999984741211},{"timestamp":1742379360000,"open":211.608,"high":211.628,"low":211.567,"close":211.567,"volume":45.209999084472656},{"timestamp":1742379420000,"open":211.563,"high":211.599,"low":211.563,"close":211.59,"volume":14.8100004196167},{"timestamp":1742379480000,"open":211.589,"high":211.651,"low":211.585,"close":211.65,"volume":28.510000228881836},{"timestamp":1742379540000,"open":211.652,"high":211.653,"low":211.623,"close":211.646,"volume":15.729999542236328},{"timestamp":1742379600000,"open":211.646,"high":211.676,"low":211.641,"close":211.666,"volume":15.149999618530273},{"timestamp":1742379660000,"open":211.666,"high":211.682,"low":211.62,"close":211.62,"volume":23.979999542236328},{"timestamp":1742379720000,"open":211.623,"high":211.641,"low":211.616,"close":211.637,"volume":16.479999542236328},{"timestamp":1742379780000,"open":211.636,"high":211.642,"low":211.609,"close":211.621,"volume":18.6299991607666},{"timestamp":1742379840000,"open":211.622,"high":211.639,"low":211.612,"close":211.637,"volume":25.440000534057617},{"timestamp":1742379900000,"open":211.637,"high":211.701,"low":211.637,"close":211.688,"volume":23.6299991607666},{"timestamp":1742379960000,"open":211.688,"high":211.803,"low":211.68,"close":211.714,"volume":60.91999816894531},{"timestamp":1742380020000,"open":211.706,"high":211.721,"low":211.694,"close":211.707,"volume":31.1200008392334},{"timestamp":1742380080000,"open":211.716,"high":211.716,"low":211.695,"close":211.71,"volume":25.209999084472656},{"timestamp":1742380140000,"open":211.715,"high":211.739,"low":211.714,"close":211.72,"volume":31.739999771118164},{"timestamp":1742380200000,"open":211.719,"high":211.794,"low":211.716,"close":211.733,"volume":55.560001373291016},{"timestamp":1742380260000,"open":211.733,"high":211.762,"low":211.721,"close":211.722,"volume":18.899999618530273},{"timestamp":1742380320000,"open":211.718,"high":211.763,"low":211.696,"close":211.705,"volume":94.37999725341797},{"timestamp":1742380380000,"open":211.705,"high":211.727,"low":211.696,"close":211.709,"volume":59.369998931884766},{"timestamp":1742380440000,"open":211.714,"high":211.768,"low":211.714,"close":211.746,"volume":24.469999313354492},{"timestamp":1742380500000,"open":211.744,"high":211.784,"low":211.734,"close":211.768,"volume":18.190000534057617},{"timestamp":1742380560000,"open":211.767,"high":211.788,"low":211.763,"close":211.785,"volume":34.33000183105469},{"timestamp":1742380620000,"open":211.784,"high":211.847,"low":211.783,"close":211.837,"volume":67.66999816894531},{"timestamp":1742380680000,"open":211.836,"high":211.862,"low":211.822,"close":211.856,"volume":34.40999984741211},{"timestamp":1742380740000,"open":211.856,"high":211.898,"low":211.852,"close":211.872,"volume":17.809999465942383},{"timestamp":1742380800000,"open":211.873,"high":211.924,"low":211.851,"close":211.918,"volume":21.200000762939453},{"timestamp":1742380860000,"open":211.91,"high":211.922,"low":211.891,"close":211.91,"volume":6.599999904632568},{"timestamp":1742380920000,"open":211.911,"high":211.926,"low":211.896,"close":211.908,"volume":22.81999969482422},{"timestamp":1742380980000,"open":211.908,"high":211.931,"low":211.896,"close":211.919,"volume":31.700000762939453},{"timestamp":1742381040000,"open":211.918,"high":211.973,"low":211.899,"close":211.909,"volume":87.58000183105469},{"timestamp":1742381100000,"open":211.91,"high":211.914,"low":211.822,"close":211.91,"volume":52.59000015258789},{"timestamp":1742381160000,"open":211.911,"high":211.911,"low":211.868,"close":211.894,"volume":41.849998474121094},{"timestamp":1742381220000,"open":211.891,"high":211.896,"low":211.832,"close":211.833,"volume":89.44000244140625},{"timestamp":1742381280000,"open":211.832,"high":211.858,"low":211.795,"close":211.805,"volume":83.18000030517578},{"timestamp":1742381340000,"open":211.806,"high":211.807,"low":211.703,"close":211.711,"volume":38.130001068115234},{"timestamp":1742381400000,"open":211.713,"high":211.714,"low":211.678,"close":211.7,"volume":35.09000015258789},{"timestamp":1742381460000,"open":211.697,"high":211.697,"low":211.632,"close":211.645,"volume":36.84000015258789},{"timestamp":1742381520000,"open":211.642,"high":211.694,"low":211.635,"close":211.693,"volume":26.700000762939453},{"timestamp":1742381580000,"open":211.689,"high":211.701,"low":211.68,"close":211.683,"volume":14.680000305175781},{"timestamp":1742381640000,"open":211.684,"high":211.694,"low":211.667,"close":211.694,"volume":5.400000095367432},{"timestamp":1742381700000,"open":211.686,"high":211.694,"low":211.675,"close":211.679,"volume":20.829999923706055},{"timestamp":1742381760000,"open":211.681,"high":211.685,"low":211.576,"close":211.647,"volume":21.90999984741211},{"timestamp":1742381820000,"open":211.646,"high":211.691,"low":211.643,"close":211.679,"volume":11.770000457763672},{"timestamp":1742381880000,"open":211.678,"high":211.707,"low":211.676,"close":211.7,"volume":11.6899995803833},{"timestamp":1742381940000,"open":211.699,"high":211.703,"low":211.676,"close":211.676,"volume":15.529999732971191},{"timestamp":1742382000000,"open":211.676,"high":211.683,"low":211.648,"close":211.648,"volume":23.3799991607666},{"timestamp":1742382060000,"open":211.651,"high":211.652,"low":211.58,"close":211.594,"volume":11.329999923706055},{"timestamp":1742382120000,"open":211.581,"high":211.643,"low":211.576,"close":211.639,"volume":29.110000610351562},{"timestamp":1742382180000,"open":211.637,"high":211.666,"low":211.614,"close":211.647,"volume":18.450000762939453},{"timestamp":1742382240000,"open":211.649,"high":211.649,"low":211.624,"close":211.628,"volume":15.850000381469727},{"timestamp":1742382300000,"open":211.624,"high":211.652,"low":211.616,"close":211.637,"volume":21.149999618530273},{"timestamp":1742382360000,"open":211.634,"high":211.687,"low":211.633,"close":211.667,"volume":30.6200008392334},{"timestamp":1742382420000,"open":211.67,"high":211.697,"low":211.64,"close":211.649,"volume":36.59000015258789},{"timestamp":1742382480000,"open":211.652,"high":211.671,"low":211.61,"close":211.665,"volume":40.34000015258789},{"timestamp":1742382540000,"open":211.663,"high":211.691,"low":211.655,"close":211.681,"volume":64.45999908447266},{"timestamp":1742382600000,"open":211.682,"high":211.701,"low":211.668,"close":211.695,"volume":65.62000274658203},{"timestamp":1742382660000,"open":211.692,"high":211.692,"low":211.653,"close":211.66,"volume":61.779998779296875},{"timestamp":1742382720000,"open":211.659,"high":211.66,"low":211.625,"close":211.634,"volume":63.790000915527344},{"timestamp":1742382780000,"open":211.633,"high":211.638,"low":211.6,"close":211.612,"volume":52.95000076293945},{"timestamp":1742382840000,"open":211.608,"high":211.641,"low":211.602,"close":211.633,"volume":23.18000030517578},{"timestamp":1742382900000,"open":211.634,"high":211.649,"low":211.613,"close":211.646,"volume":20.329999923706055},{"timestamp":1742382960000,"open":211.639,"high":211.639,"low":211.503,"close":211.532,"volume":77.9800033569336},{"timestamp":1742383020000,"open":211.528,"high":211.539,"low":211.483,"close":211.523,"volume":99.62000274658203},{"timestamp":1742383080000,"open":211.523,"high":211.528,"low":211.474,"close":211.492,"volume":56.27000045776367},{"timestamp":1742383140000,"open":211.484,"high":211.497,"low":211.469,"close":211.487,"volume":40.709999084472656},{"timestamp":1742383200000,"open":211.494,"high":211.508,"low":211.469,"close":211.499,"volume":27.579999923706055},{"timestamp":1742383260000,"open":211.5,"high":211.53,"low":211.493,"close":211.52,"volume":44.959999084472656},{"timestamp":1742383320000,"open":211.518,"high":211.533,"low":211.508,"close":211.527,"volume":20.639999389648438},{"timestamp":1742383380000,"open":211.518,"high":211.518,"low":211.452,"close":211.462,"volume":13.199999809265137},{"timestamp":1742383440000,"open":211.47,"high":211.494,"low":211.467,"close":211.473,"volume":11.600000381469727},{"timestamp":1742383500000,"open":211.473,"high":211.479,"low":211.41,"close":211.431,"volume":26.200000762939453},{"timestamp":1742383560000,"open":211.434,"high":211.473,"low":211.431,"close":211.468,"volume":27.200000762939453},{"timestamp":1742383620000,"open":211.466,"high":211.478,"low":211.452,"close":211.468,"volume":17.8799991607666},{"timestamp":1742383680000,"open":211.467,"high":211.481,"low":211.449,"close":211.481,"volume":15.710000038146973},{"timestamp":1742383740000,"open":211.481,"high":211.494,"low":211.461,"close":211.481,"volume":25.110000610351562},{"timestamp":1742383800000,"open":211.467,"high":211.499,"low":211.453,"close":211.499,"volume":24.700000762939453},{"timestamp":1742383860000,"open":211.499,"high":211.51,"low":211.487,"close":211.496,"volume":9.600000381469727},{"timestamp":1742383920000,"open":211.495,"high":211.533,"low":211.479,"close":211.482,"volume":14.630000114440918},{"timestamp":1742383980000,"open":211.482,"high":211.501,"low":211.474,"close":211.484,"volume":20.079999923706055},{"timestamp":1742384040000,"open":211.489,"high":211.489,"low":211.341,"close":211.361,"volume":25.239999771118164},{"timestamp":1742384100000,"open":211.357,"high":211.361,"low":211.312,"close":211.345,"volume":41.93000030517578},{"timestamp":1742384160000,"open":211.346,"high":211.359,"low":211.321,"close":211.337,"volume":42.15999984741211},{"timestamp":1742384220000,"open":211.337,"high":211.344,"low":211.238,"close":211.246,"volume":38.060001373291016},{"timestamp":1742384280000,"open":211.246,"high":211.26,"low":211.154,"close":211.165,"volume":37.0099983215332},{"timestamp":1742384340000,"open":211.163,"high":211.219,"low":211.162,"close":211.208,"volume":120.7699966430664},{"timestamp":1742384400000,"open":211.208,"high":211.247,"low":211.198,"close":211.24,"volume":20.920000076293945},{"timestamp":1742384460000,"open":211.239,"high":211.24,"low":211.209,"close":211.217,"volume":12.720000267028809},{"timestamp":1742384520000,"open":211.21,"high":211.237,"low":211.209,"close":211.23,"volume":25.43000030517578},{"timestamp":1742384580000,"open":211.225,"high":211.248,"low":211.195,"close":211.248,"volume":30.170000076293945},{"timestamp":1742384640000,"open":211.296,"high":211.365,"low":211.278,"close":211.281,"volume":36.849998474121094},{"timestamp":1742384700000,"open":211.283,"high":211.285,"low":211.257,"close":211.258,"volume":24.770000457763672},{"timestamp":1742384760000,"open":211.261,"high":211.286,"low":211.261,"close":211.286,"volume":24.209999084472656},{"timestamp":1742384820000,"open":211.285,"high":211.293,"low":211.26,"close":211.279,"volume":12.649999618530273},{"timestamp":1742384880000,"open":211.28,"high":211.303,"low":211.271,"close":211.299,"volume":14.079999923706055},{"timestamp":1742384940000,"open":211.297,"high":211.325,"low":211.295,"close":211.321,"volume":22.1200008392334},{"timestamp":1742385000000,"open":211.32,"high":211.349,"low":211.312,"close":211.343,"volume":29.549999237060547},{"timestamp":1742385060000,"open":211.348,"high":211.349,"low":211.314,"close":211.328,"volume":19.850000381469727},{"timestamp":1742385120000,"open":211.327,"high":211.335,"low":211.305,"close":211.307,"volume":18.469999313354492},{"timestamp":1742385180000,"open":211.304,"high":211.332,"low":211.299,"close":211.331,"volume":35.099998474121094},{"timestamp":1742385240000,"open":211.329,"high":211.341,"low":211.317,"close":211.333,"volume":44.15999984741211},{"timestamp":1742385300000,"open":211.334,"high":211.373,"low":211.324,"close":211.355,"volume":30.8799991607666},{"timestamp":1742385360000,"open":211.359,"high":211.386,"low":211.279,"close":211.345,"volume":52.25},{"timestamp":1742385420000,"open":211.347,"high":211.394,"low":211.33,"close":211.357,"volume":36.68000030517578},{"timestamp":1742385480000,"open":211.355,"high":211.38,"low":211.338,"close":211.365,"volume":28.59000015258789},{"timestamp":1742385540000,"open":211.368,"high":211.387,"low":211.36,"close":211.376,"volume":37.52000045776367},{"timestamp":1742385600000,"open":211.376,"high":211.455,"low":211.369,"close":211.45,"volume":42.0099983215332},{"timestamp":1742385660000,"open":211.447,"high":211.457,"low":211.402,"close":211.416,"volume":35.27000045776367},{"timestamp":1742385720000,"open":211.413,"high":211.436,"low":211.399,"close":211.411,"volume":20.799999237060547},{"timestamp":1742385780000,"open":211.412,"high":211.485,"low":211.412,"close":211.451,"volume":23.530000686645508},{"timestamp":1742385840000,"open":211.446,"high":211.446,"low":211.368,"close":211.369,"volume":34.709999084472656},{"timestamp":1742385900000,"open":211.37,"high":211.421,"low":211.35,"close":211.368,"volume":33.2400016784668},{"timestamp":1742385960000,"open":211.367,"high":211.385,"low":211.351,"close":211.378,"volume":27.969999313354492},{"timestamp":1742386020000,"open":211.381,"high":211.394,"low":211.365,"close":211.393,"volume":33.81999969482422},{"timestamp":1742386080000,"open":211.395,"high":211.407,"low":211.345,"close":211.345,"volume":27.56999969482422},{"timestamp":1742386140000,"open":211.343,"high":211.438,"low":211.343,"close":211.438,"volume":28.170000076293945},{"timestamp":1742386200000,"open":211.438,"high":211.496,"low":211.413,"close":211.419,"volume":35.06999969482422},{"timestamp":1742386260000,"open":211.419,"high":211.422,"low":211.372,"close":211.407,"volume":32.040000915527344},{"timestamp":1742386320000,"open":211.404,"high":211.404,"low":211.333,"close":211.339,"volume":39.83000183105469},{"timestamp":1742386380000,"open":211.341,"high":211.404,"low":211.34,"close":211.393,"volume":35.72999954223633},{"timestamp":1742386440000,"open":211.392,"high":211.407,"low":211.376,"close":211.407,"volume":31.299999237060547},{"timestamp":1742386500000,"open":211.402,"high":211.52,"low":211.389,"close":211.467,"volume":61.869998931884766},{"timestamp":1742386560000,"open":211.433,"high":211.433,"low":211.384,"close":211.405,"volume":77.0199966430664},{"timestamp":1742386620000,"open":211.404,"high":211.408,"low":211.372,"close":211.396,"volume":27.040000915527344},{"timestamp":1742386680000,"open":211.397,"high":211.418,"low":211.381,"close":211.39,"volume":13.760000228881836},{"timestamp":1742386740000,"open":211.393,"high":211.408,"low":211.384,"close":211.393,"volume":17.030000686645508},{"timestamp":1742386800000,"open":211.398,"high":211.426,"low":211.398,"close":211.416,"volume":25.780000686645508},{"timestamp":1742386860000,"open":211.415,"high":211.454,"low":211.406,"close":211.437,"volume":52.70000076293945},{"timestamp":1742386920000,"open":211.436,"high":211.452,"low":211.436,"close":211.443,"volume":10.470000267028809},{"timestamp":1742386980000,"open":211.443,"high":211.455,"low":211.413,"close":211.425,"volume":36.939998626708984},{"timestamp":1742387040000,"open":211.425,"high":211.456,"low":211.414,"close":211.454,"volume":71.7699966430664},{"timestamp":1742387100000,"open":211.459,"high":211.502,"low":211.447,"close":211.484,"volume":62.61000061035156},{"timestamp":1742387160000,"open":211.484,"high":211.487,"low":211.398,"close":211.443,"volume":68.7699966430664},{"timestamp":1742387220000,"open":211.436,"high":211.452,"low":211.337,"close":211.34,"volume":18.829999923706055},{"timestamp":1742387280000,"open":211.341,"high":211.438,"low":211.341,"close":211.438,"volume":63.59000015258789},{"timestamp":1742387340000,"open":211.436,"high":211.457,"low":211.416,"close":211.425,"volume":27.989999771118164},{"timestamp":1742387400000,"open":211.428,"high":211.444,"low":211.393,"close":211.407,"volume":42.619998931884766},{"timestamp":1742387460000,"open":211.404,"high":211.418,"low":211.39,"close":211.413,"volume":18.459999084472656},{"timestamp":1742387520000,"open":211.415,"high":211.466,"low":211.403,"close":211.455,"volume":27.489999771118164},{"timestamp":1742387580000,"open":211.455,"high":211.546,"low":211.452,"close":211.522,"volume":33.33000183105469},{"timestamp":1742387640000,"open":211.522,"high":211.569,"low":211.484,"close":211.484,"volume":28.200000762939453},{"timestamp":1742387700000,"open":211.491,"high":211.528,"low":211.464,"close":211.494,"volume":26.270000457763672},{"timestamp":1742387760000,"open":211.503,"high":211.546,"low":211.497,"close":211.543,"volume":27.049999237060547},{"timestamp":1742387820000,"open":211.543,"high":211.577,"low":211.485,"close":211.537,"volume":31.06999969482422},{"timestamp":1742387880000,"open":211.537,"high":211.567,"low":211.523,"close":211.553,"volume":26.420000076293945},{"timestamp":1742387940000,"open":211.552,"high":211.578,"low":211.516,"close":211.518,"volume":18.360000610351562},{"timestamp":1742388000000,"open":211.516,"high":211.52,"low":211.414,"close":211.416,"volume":24.969999313354492},{"timestamp":1742388060000,"open":211.413,"high":211.465,"low":211.407,"close":211.409,"volume":30.280000686645508},{"timestamp":1742388120000,"open":211.413,"high":211.413,"low":211.346,"close":211.385,"volume":24.979999542236328},{"timestamp":1742388180000,"open":211.379,"high":211.429,"low":211.379,"close":211.422,"volume":23.850000381469727},{"timestamp":1742388240000,"open":211.423,"high":211.436,"low":211.414,"close":211.432,"volume":16.790000915527344},{"timestamp":1742388300000,"open":211.435,"high":211.437,"low":211.392,"close":211.392,"volume":18.690000534057617},{"timestamp":1742388360000,"open":211.396,"high":211.422,"low":211.392,"close":211.41,"volume":21.18000030517578},{"timestamp":1742388420000,"open":211.408,"high":211.422,"low":211.37,"close":211.37,"volume":23.729999542236328},{"timestamp":1742388480000,"open":211.374,"high":211.384,"low":211.332,"close":211.339,"volume":20.889999389648438},{"timestamp":1742388540000,"open":211.338,"high":211.348,"low":211.304,"close":211.348,"volume":27.450000762939453},{"timestamp":1742388600000,"open":211.353,"high":211.353,"low":211.284,"close":211.292,"volume":27.940000534057617},{"timestamp":1742388660000,"open":211.294,"high":211.313,"low":211.243,"close":211.313,"volume":34.36000061035156},{"timestamp":1742388720000,"open":211.31,"high":211.362,"low":211.291,"close":211.352,"volume":33.63999938964844},{"timestamp":1742388780000,"open":211.346,"high":211.378,"low":211.34,"close":211.375,"volume":35.290000915527344},{"timestamp":1742388840000,"open":211.377,"high":211.378,"low":211.349,"close":211.352,"volume":21.709999084472656},{"timestamp":1742388900000,"open":211.355,"high":211.417,"low":211.354,"close":211.377,"volume":50.09000015258789},{"timestamp":1742388960000,"open":211.374,"high":211.459,"low":211.335,"close":211.455,"volume":36.869998931884766},{"timestamp":1742389020000,"open":211.455,"high":211.508,"low":211.447,"close":211.492,"volume":57.630001068115234},{"timestamp":1742389080000,"open":211.493,"high":211.57,"low":211.493,"close":211.518,"volume":69.41000366210938},{"timestamp":1742389140000,"open":211.519,"high":211.556,"low":211.513,"close":211.523,"volume":69.98999786376953},{"timestamp":1742389200000,"open":211.511,"high":211.519,"low":211.463,"close":211.463,"volume":50.88999938964844},{"timestamp":1742389260000,"open":211.462,"high":211.468,"low":211.333,"close":211.341,"volume":45.66999816894531},{"timestamp":1742389320000,"open":211.342,"high":211.378,"low":211.339,"close":211.369,"volume":50.869998931884766},{"timestamp":1742389380000,"open":211.366,"high":211.366,"low":211.337,"close":211.361,"volume":29.459999084472656},{"timestamp":1742389440000,"open":211.354,"high":211.363,"low":211.301,"close":211.315,"volume":24.68000030517578},{"timestamp":1742389500000,"open":211.316,"high":211.348,"low":211.311,"close":211.338,"volume":28.450000762939453},{"timestamp":1742389560000,"open":211.338,"high":211.346,"low":211.306,"close":211.34,"volume":30.809999465942383},{"timestamp":1742389620000,"open":211.342,"high":211.373,"low":211.342,"close":211.373,"volume":39.529998779296875},{"timestamp":1742389680000,"open":211.372,"high":211.373,"low":211.31,"close":211.368,"volume":29.139999389648438},{"timestamp":1742389740000,"open":211.367,"high":211.394,"low":211.342,"close":211.378,"volume":33.81999969482422},{"timestamp":1742389800000,"open":211.378,"high":211.378,"low":211.314,"close":211.335,"volume":32.16999816894531},{"timestamp":1742389860000,"open":211.334,"high":211.35,"low":211.323,"close":211.338,"volume":32.33000183105469},{"timestamp":1742389920000,"open":211.337,"high":211.348,"low":211.323,"close":211.343,"volume":32.61000061035156},{"timestamp":1742389980000,"open":211.342,"high":211.357,"low":211.329,"close":211.357,"volume":33.150001525878906},{"timestamp":1742390040000,"open":211.364,"high":211.409,"low":211.357,"close":211.389,"volume":27.56999969482422},{"timestamp":1742390100000,"open":211.387,"high":211.394,"low":211.34,"close":211.343,"volume":25.059999465942383},{"timestamp":1742390160000,"open":211.343,"high":211.358,"low":211.32,"close":211.321,"volume":32.15999984741211},{"timestamp":1742390220000,"open":211.322,"high":211.417,"low":211.304,"close":211.414,"volume":54.06999969482422},{"timestamp":1742390280000,"open":211.415,"high":211.443,"low":211.394,"close":211.397,"volume":20.850000381469727},{"timestamp":1742390340000,"open":211.402,"high":211.433,"low":211.399,"close":211.428,"volume":19.329999923706055},{"timestamp":1742390400000,"open":211.426,"high":211.453,"low":211.418,"close":211.451,"volume":22.530000686645508},{"timestamp":1742390460000,"open":211.451,"high":211.48,"low":211.442,"close":211.443,"volume":44.13999938964844},{"timestamp":1742390520000,"open":211.447,"high":211.51,"low":211.429,"close":211.49,"volume":45.68000030517578},{"timestamp":1742390580000,"open":211.491,"high":211.495,"low":211.395,"close":211.426,"volume":45.529998779296875},{"timestamp":1742390640000,"open":211.421,"high":211.543,"low":211.42,"close":211.505,"volume":52.93000030517578},{"timestamp":1742390700000,"open":211.504,"high":211.525,"low":211.445,"close":211.456,"volume":28},{"timestamp":1742390760000,"open":211.453,"high":211.474,"low":211.403,"close":211.431,"volume":32.220001220703125},{"timestamp":1742390820000,"open":211.437,"high":211.518,"low":211.428,"close":211.514,"volume":50.08000183105469},{"timestamp":1742390880000,"open":211.514,"high":211.538,"low":211.493,"close":211.512,"volume":50.22999954223633},{"timestamp":1742390940000,"open":211.509,"high":211.529,"low":211.486,"close":211.505,"volume":133.64999389648438},{"timestamp":1742391000000,"open":211.504,"high":211.538,"low":211.49,"close":211.52,"volume":55.709999084472656},{"timestamp":1742391060000,"open":211.521,"high":211.523,"low":211.442,"close":211.463,"volume":76.95999908447266},{"timestamp":1742391120000,"open":211.46,"high":211.554,"low":211.43,"close":211.554,"volume":40.2400016784668},{"timestamp":1742391180000,"open":211.558,"high":211.589,"low":211.528,"close":211.566,"volume":60.119998931884766},{"timestamp":1742391240000,"open":211.573,"high":211.615,"low":211.544,"close":211.608,"volume":66.08000183105469},{"timestamp":1742391300000,"open":211.601,"high":211.628,"low":211.551,"close":211.574,"volume":81.87000274658203},{"timestamp":1742391360000,"open":211.581,"high":211.593,"low":211.538,"close":211.556,"volume":64.83000183105469},{"timestamp":1742391420000,"open":211.553,"high":211.578,"low":211.545,"close":211.572,"volume":46.08000183105469},{"timestamp":1742391480000,"open":211.571,"high":211.635,"low":211.571,"close":211.616,"volume":79.66000366210938},{"timestamp":1742391540000,"open":211.616,"high":211.681,"low":211.608,"close":211.612,"volume":59.560001373291016},{"timestamp":1742391600000,"open":211.612,"high":211.623,"low":211.574,"close":211.596,"volume":66.61000061035156},{"timestamp":1742391660000,"open":211.598,"high":211.598,"low":211.531,"close":211.545,"volume":78.38999938964844},{"timestamp":1742391720000,"open":211.545,"high":211.642,"low":211.538,"close":211.622,"volume":56.849998474121094},{"timestamp":1742391780000,"open":211.621,"high":211.621,"low":211.527,"close":211.533,"volume":52.290000915527344},{"timestamp":1742391840000,"open":211.534,"high":211.537,"low":211.373,"close":211.377,"volume":34.119998931884766},{"timestamp":1742391900000,"open":211.375,"high":211.385,"low":211.298,"close":211.379,"volume":37.869998931884766},{"timestamp":1742391960000,"open":211.378,"high":211.397,"low":211.336,"close":211.39,"volume":54.779998779296875},{"timestamp":1742392020000,"open":211.39,"high":211.397,"low":211.349,"close":211.37,"volume":57.150001525878906},{"timestamp":1742392080000,"open":211.369,"high":211.404,"low":211.359,"close":211.364,"volume":75.69000244140625},{"timestamp":1742392140000,"open":211.366,"high":211.371,"low":211.297,"close":211.309,"volume":40.45000076293945},{"timestamp":1742392200000,"open":211.329,"high":211.38,"low":211.317,"close":211.346,"volume":41.18000030517578},{"timestamp":1742392260000,"open":211.344,"high":211.376,"low":211.333,"close":211.339,"volume":27.799999237060547},{"timestamp":1742392320000,"open":211.342,"high":211.359,"low":211.305,"close":211.343,"volume":30.950000762939453},{"timestamp":1742392380000,"open":211.346,"high":211.375,"low":211.325,"close":211.369,"volume":29.1200008392334},{"timestamp":1742392440000,"open":211.367,"high":211.522,"low":211.359,"close":211.496,"volume":59.20000076293945},{"timestamp":1742392500000,"open":211.505,"high":211.625,"low":211.49,"close":211.622,"volume":47.900001525878906},{"timestamp":1742392560000,"open":211.621,"high":211.736,"low":211.617,"close":211.651,"volume":49.72999954223633},{"timestamp":1742392620000,"open":211.654,"high":211.691,"low":211.632,"close":211.671,"volume":40.2599983215332},{"timestamp":1742392680000,"open":211.665,"high":211.713,"low":211.659,"close":211.68,"volume":50.9900016784668},{"timestamp":1742392740000,"open":211.674,"high":211.684,"low":211.648,"close":211.653,"volume":25.84000015258789},{"timestamp":1742392800000,"open":211.652,"high":211.687,"low":211.616,"close":211.616,"volume":51.7400016784668},{"timestamp":1742392860000,"open":211.615,"high":211.638,"low":211.592,"close":211.633,"volume":44.560001373291016},{"timestamp":1742392920000,"open":211.628,"high":211.639,"low":211.603,"close":211.605,"volume":22.56999969482422},{"timestamp":1742392980000,"open":211.603,"high":211.645,"low":211.603,"close":211.636,"volume":18.899999618530273},{"timestamp":1742393040000,"open":211.642,"high":211.648,"low":211.598,"close":211.61,"volume":27.290000915527344},{"timestamp":1742393100000,"open":211.612,"high":211.629,"low":211.606,"close":211.624,"volume":14.399999618530273},{"timestamp":1742393160000,"open":211.635,"high":211.675,"low":211.627,"close":211.666,"volume":17.760000228881836},{"timestamp":1742393220000,"open":211.665,"high":211.715,"low":211.652,"close":211.705,"volume":20.200000762939453},{"timestamp":1742393280000,"open":211.707,"high":211.725,"low":211.698,"close":211.717,"volume":21.709999084472656},{"timestamp":1742393340000,"open":211.717,"high":211.72,"low":211.677,"close":211.68,"volume":31.34000015258789},{"timestamp":1742393400000,"open":211.676,"high":211.682,"low":211.645,"close":211.678,"volume":27.09000015258789},{"timestamp":1742393460000,"open":211.672,"high":211.707,"low":211.656,"close":211.697,"volume":20.90999984741211},{"timestamp":1742393520000,"open":211.707,"high":211.713,"low":211.639,"close":211.663,"volume":30.940000534057617},{"timestamp":1742393580000,"open":211.665,"high":211.667,"low":211.617,"close":211.618,"volume":19.420000076293945},{"timestamp":1742393640000,"open":211.616,"high":211.636,"low":211.549,"close":211.558,"volume":26.149999618530273},{"timestamp":1742393700000,"open":211.56,"high":211.604,"low":211.528,"close":211.587,"volume":58.18000030517578},{"timestamp":1742393760000,"open":211.596,"high":211.622,"low":211.579,"close":211.583,"volume":19.489999771118164},{"timestamp":1742393820000,"open":211.583,"high":211.603,"low":211.567,"close":211.583,"volume":23.1299991607666},{"timestamp":1742393880000,"open":211.582,"high":211.596,"low":211.571,"close":211.584,"volume":24.329999923706055},{"timestamp":1742393940000,"open":211.583,"high":211.598,"low":211.544,"close":211.567,"volume":39.15999984741211},{"timestamp":1742394000000,"open":211.567,"high":211.581,"low":211.521,"close":211.535,"volume":59.560001373291016},{"timestamp":1742394060000,"open":211.536,"high":211.585,"low":211.494,"close":211.511,"volume":58.56999969482422},{"timestamp":1742394120000,"open":211.516,"high":211.547,"low":211.51,"close":211.547,"volume":18.979999542236328},{"timestamp":1742394180000,"open":211.547,"high":211.606,"low":211.53,"close":211.604,"volume":24.3700008392334},{"timestamp":1742394240000,"open":211.604,"high":211.672,"low":211.592,"close":211.672,"volume":72.19999694824219},{"timestamp":1742394300000,"open":211.671,"high":211.695,"low":211.66,"close":211.675,"volume":52.02000045776367},{"timestamp":1742394360000,"open":211.674,"high":211.687,"low":211.654,"close":211.658,"volume":23.610000610351562},{"timestamp":1742394420000,"open":211.662,"high":211.676,"low":211.649,"close":211.664,"volume":19.600000381469727},{"timestamp":1742394480000,"open":211.662,"high":211.706,"low":211.646,"close":211.695,"volume":25.229999542236328},{"timestamp":1742394540000,"open":211.694,"high":211.784,"low":211.694,"close":211.769,"volume":30.059999465942383},{"timestamp":1742394600000,"open":211.771,"high":211.825,"low":211.756,"close":211.81,"volume":83.04000091552734},{"timestamp":1742394660000,"open":211.806,"high":211.85,"low":211.75,"close":211.766,"volume":52.959999084472656},{"timestamp":1742394720000,"open":211.762,"high":211.81,"low":211.749,"close":211.809,"volume":29.110000610351562},{"timestamp":1742394780000,"open":211.808,"high":211.869,"low":211.798,"close":211.846,"volume":17.90999984741211},{"timestamp":1742394840000,"open":211.829,"high":211.832,"low":211.801,"close":211.804,"volume":18.559999465942383},{"timestamp":1742394900000,"open":211.802,"high":211.824,"low":211.773,"close":211.822,"volume":23.229999542236328},{"timestamp":1742394960000,"open":211.816,"high":211.816,"low":211.739,"close":211.759,"volume":21.829999923706055},{"timestamp":1742395020000,"open":211.753,"high":211.796,"low":211.752,"close":211.778,"volume":18.920000076293945},{"timestamp":1742395080000,"open":211.775,"high":211.784,"low":211.684,"close":211.691,"volume":22.84000015258789},{"timestamp":1742395140000,"open":211.691,"high":211.702,"low":211.652,"close":211.652,"volume":17.959999084472656},{"timestamp":1742395200000,"open":211.652,"high":211.706,"low":211.648,"close":211.687,"volume":9.399999618530273},{"timestamp":1742395260000,"open":211.69,"high":211.716,"low":211.687,"close":211.699,"volume":13.359999656677246},{"timestamp":1742395320000,"open":211.694,"high":211.725,"low":211.68,"close":211.688,"volume":40.650001525878906},{"timestamp":1742395380000,"open":211.69,"high":211.697,"low":211.641,"close":211.644,"volume":25.459999084472656},{"timestamp":1742395440000,"open":211.645,"high":211.649,"low":211.582,"close":211.591,"volume":19.670000076293945},{"timestamp":1742395500000,"open":211.594,"high":211.667,"low":211.586,"close":211.667,"volume":13.90999984741211},{"timestamp":1742395560000,"open":211.664,"high":211.666,"low":211.606,"close":211.617,"volume":15.760000228881836},{"timestamp":1742395620000,"open":211.617,"high":211.66,"low":211.611,"close":211.659,"volume":33.189998626708984},{"timestamp":1742395680000,"open":211.661,"high":211.663,"low":211.589,"close":211.644,"volume":96.75},{"timestamp":1742395740000,"open":211.636,"high":211.685,"low":211.622,"close":211.685,"volume":18.020000457763672},{"timestamp":1742395800000,"open":211.684,"high":211.688,"low":211.666,"close":211.68,"volume":36.11000061035156},{"timestamp":1742395860000,"open":211.68,"high":211.739,"low":211.669,"close":211.737,"volume":40.34000015258789},{"timestamp":1742395920000,"open":211.732,"high":211.896,"low":211.732,"close":211.889,"volume":99.08000183105469},{"timestamp":1742395980000,"open":211.89,"high":211.903,"low":211.834,"close":211.839,"volume":65.91999816894531},{"timestamp":1742396040000,"open":211.839,"high":211.908,"low":211.829,"close":211.893,"volume":88.44999694824219},{"timestamp":1742396100000,"open":211.894,"high":211.894,"low":211.837,"close":211.857,"volume":83.19000244140625},{"timestamp":1742396160000,"open":211.857,"high":211.893,"low":211.852,"close":211.885,"volume":25.8700008392334},{"timestamp":1742396220000,"open":211.888,"high":211.894,"low":211.842,"close":211.847,"volume":20.31999969482422},{"timestamp":1742396280000,"open":211.849,"high":211.857,"low":211.816,"close":211.849,"volume":70.20999908447266},{"timestamp":1742396340000,"open":211.846,"high":211.856,"low":211.803,"close":211.809,"volume":28.530000686645508},{"timestamp":1742396400000,"open":211.814,"high":211.815,"low":211.764,"close":211.795,"volume":28.6299991607666},{"timestamp":1742396460000,"open":211.788,"high":211.844,"low":211.785,"close":211.84,"volume":27.389999389648438},{"timestamp":1742396520000,"open":211.843,"high":211.847,"low":211.79,"close":211.821,"volume":20.81999969482422},{"timestamp":1742396580000,"open":211.821,"high":211.824,"low":211.784,"close":211.788,"volume":18.200000762939453},{"timestamp":1742396640000,"open":211.788,"high":211.788,"low":211.754,"close":211.76,"volume":21.309999465942383},{"timestamp":1742396700000,"open":211.762,"high":211.771,"low":211.702,"close":211.712,"volume":28.649999618530273},{"timestamp":1742396760000,"open":211.714,"high":211.752,"low":211.714,"close":211.748,"volume":21.920000076293945},{"timestamp":1742396820000,"open":211.749,"high":211.753,"low":211.725,"close":211.731,"volume":11.399999618530273},{"timestamp":1742396880000,"open":211.734,"high":211.754,"low":211.73,"close":211.74,"volume":21.56999969482422},{"timestamp":1742396940000,"open":211.737,"high":211.778,"low":211.733,"close":211.742,"volume":44.47999954223633},{"timestamp":1742397000000,"open":211.743,"high":211.744,"low":211.697,"close":211.713,"volume":54.5},{"timestamp":1742397060000,"open":211.717,"high":211.733,"low":211.711,"close":211.728,"volume":51.439998626708984},{"timestamp":1742397120000,"open":211.735,"high":211.742,"low":211.706,"close":211.721,"volume":20.829999923706055},{"timestamp":1742397180000,"open":211.73,"high":211.77,"low":211.718,"close":211.758,"volume":28.520000457763672},{"timestamp":1742397240000,"open":211.758,"high":211.779,"low":211.747,"close":211.77,"volume":48.29999923706055},{"timestamp":1742397300000,"open":211.77,"high":211.841,"low":211.765,"close":211.814,"volume":44.900001525878906},{"timestamp":1742397360000,"open":211.814,"high":211.842,"low":211.813,"close":211.821,"volume":25.139999389648438},{"timestamp":1742397420000,"open":211.821,"high":211.832,"low":211.787,"close":211.795,"volume":43},{"timestamp":1742397480000,"open":211.8,"high":211.823,"low":211.77,"close":211.811,"volume":98.0199966430664},{"timestamp":1742397540000,"open":211.812,"high":211.829,"low":211.772,"close":211.773,"volume":62.189998626708984},{"timestamp":1742397600000,"open":211.772,"high":211.787,"low":211.755,"close":211.761,"volume":22.030000686645508},{"timestamp":1742397660000,"open":211.764,"high":211.775,"low":211.735,"close":211.735,"volume":12.710000038146973},{"timestamp":1742397720000,"open":211.737,"high":211.758,"low":211.681,"close":211.713,"volume":59.40999984741211},{"timestamp":1742397780000,"open":211.712,"high":211.728,"low":211.694,"close":211.726,"volume":64.51000213623047},{"timestamp":1742397840000,"open":211.728,"high":211.736,"low":211.693,"close":211.702,"volume":19.649999618530273},{"timestamp":1742397900000,"open":211.703,"high":211.714,"low":211.693,"close":211.706,"volume":18.579999923706055},{"timestamp":1742397960000,"open":211.706,"high":211.709,"low":211.652,"close":211.657,"volume":22.15999984741211},{"timestamp":1742398020000,"open":211.655,"high":211.673,"low":211.645,"close":211.664,"volume":41.88999938964844},{"timestamp":1742398080000,"open":211.664,"high":211.687,"low":211.659,"close":211.661,"volume":60.41999816894531},{"timestamp":1742398140000,"open":211.661,"high":211.683,"low":211.634,"close":211.636,"volume":139.07000732421875},{"timestamp":1742398200000,"open":211.64,"high":211.67,"low":211.56,"close":211.579,"volume":59.560001373291016},{"timestamp":1742398260000,"open":211.578,"high":211.591,"low":211.512,"close":211.52,"volume":31.299999237060547},{"timestamp":1742398320000,"open":211.52,"high":211.557,"low":211.493,"close":211.533,"volume":39.189998626708984},{"timestamp":1742398380000,"open":211.528,"high":211.558,"low":211.51,"close":211.538,"volume":33.36000061035156},{"timestamp":1742398440000,"open":211.539,"high":211.591,"low":211.53,"close":211.547,"volume":50.189998626708984},{"timestamp":1742398500000,"open":211.554,"high":211.575,"low":211.514,"close":211.516,"volume":36.34000015258789},{"timestamp":1742398560000,"open":211.517,"high":211.52,"low":211.488,"close":211.508,"volume":36.13999938964844},{"timestamp":1742398620000,"open":211.508,"high":211.529,"low":211.473,"close":211.503,"volume":38.290000915527344},{"timestamp":1742398680000,"open":211.503,"high":211.56,"low":211.471,"close":211.471,"volume":42.70000076293945},{"timestamp":1742398740000,"open":211.495,"high":211.519,"low":211.466,"close":211.498,"volume":58.77000045776367},{"timestamp":1742398800000,"open":211.503,"high":211.57,"low":211.502,"close":211.57,"volume":26.3799991607666},{"timestamp":1742398860000,"open":211.57,"high":211.595,"low":211.516,"close":211.564,"volume":36.720001220703125},{"timestamp":1742398920000,"open":211.568,"high":211.581,"low":211.554,"close":211.581,"volume":29.6200008392334},{"timestamp":1742398980000,"open":211.575,"high":211.58,"low":211.552,"close":211.573,"volume":31.399999618530273},{"timestamp":1742399040000,"open":211.574,"high":211.575,"low":211.517,"close":211.529,"volume":43.43000030517578},{"timestamp":1742399100000,"open":211.527,"high":211.549,"low":211.526,"close":211.548,"volume":28.469999313354492},{"timestamp":1742399160000,"open":211.549,"high":211.569,"low":211.54,"close":211.548,"volume":27.68000030517578},{"timestamp":1742399220000,"open":211.548,"high":211.562,"low":211.527,"close":211.532,"volume":29.06999969482422},{"timestamp":1742399280000,"open":211.531,"high":211.533,"low":211.498,"close":211.501,"volume":30.010000228881836},{"timestamp":1742399340000,"open":211.502,"high":211.555,"low":211.502,"close":211.555,"volume":36.560001373291016},{"timestamp":1742399400000,"open":211.555,"high":211.598,"low":211.555,"close":211.587,"volume":23.239999771118164},{"timestamp":1742399460000,"open":211.586,"high":211.591,"low":211.566,"close":211.586,"volume":28.649999618530273},{"timestamp":1742399520000,"open":211.58,"high":211.58,"low":211.503,"close":211.522,"volume":29.670000076293945},{"timestamp":1742399580000,"open":211.52,"high":211.54,"low":211.485,"close":211.532,"volume":61.65999984741211},{"timestamp":1742399640000,"open":211.534,"high":211.547,"low":211.516,"close":211.517,"volume":35.599998474121094},{"timestamp":1742399700000,"open":211.516,"high":211.575,"low":211.51,"close":211.568,"volume":46.59000015258789},{"timestamp":1742399760000,"open":211.567,"high":211.647,"low":211.566,"close":211.629,"volume":45.959999084472656},{"timestamp":1742399820000,"open":211.624,"high":211.633,"low":211.599,"close":211.613,"volume":55.54999923706055},{"timestamp":1742399880000,"open":211.609,"high":211.664,"low":211.609,"close":211.646,"volume":109.52999877929688},{"timestamp":1742399940000,"open":211.644,"high":211.654,"low":211.623,"close":211.646,"volume":56.709999084472656},{"timestamp":1742400000000,"open":211.629,"high":211.651,"low":211.593,"close":211.63,"volume":97.18000030517578},{"timestamp":1742400060000,"open":211.626,"high":211.649,"low":211.611,"close":211.636,"volume":54.33000183105469},{"timestamp":1742400120000,"open":211.634,"high":211.656,"low":211.614,"close":211.632,"volume":39.84000015258789},{"timestamp":1742400180000,"open":211.633,"high":211.652,"low":211.63,"close":211.648,"volume":33.279998779296875},{"timestamp":1742400240000,"open":211.649,"high":211.693,"low":211.642,"close":211.693,"volume":44.470001220703125},{"timestamp":1742400300000,"open":211.7,"high":211.719,"low":211.68,"close":211.68,"volume":29.1200008392334},{"timestamp":1742400360000,"open":211.686,"high":211.708,"low":211.682,"close":211.707,"volume":18.1299991607666},{"timestamp":1742400420000,"open":211.71,"high":211.71,"low":211.583,"close":211.597,"volume":42},{"timestamp":1742400480000,"open":211.598,"high":211.62,"low":211.583,"close":211.605,"volume":33.619998931884766},{"timestamp":1742400540000,"open":211.61,"high":211.617,"low":211.592,"close":211.603,"volume":40.95000076293945},{"timestamp":1742400600000,"open":211.604,"high":211.613,"low":211.577,"close":211.58,"volume":30.3799991607666},{"timestamp":1742400660000,"open":211.581,"high":211.607,"low":211.568,"close":211.601,"volume":36.77000045776367},{"timestamp":1742400720000,"open":211.602,"high":211.634,"low":211.594,"close":211.605,"volume":31.90999984741211},{"timestamp":1742400780000,"open":211.604,"high":211.628,"low":211.593,"close":211.619,"volume":14.630000114440918},{"timestamp":1742400840000,"open":211.614,"high":211.62,"low":211.581,"close":211.581,"volume":22.149999618530273},{"timestamp":1742400900000,"open":211.585,"high":211.586,"low":211.558,"close":211.559,"volume":23.739999771118164},{"timestamp":1742400960000,"open":211.559,"high":211.583,"low":211.533,"close":211.562,"volume":17.649999618530273},{"timestamp":1742401020000,"open":211.567,"high":211.589,"low":211.525,"close":211.549,"volume":23.229999542236328},{"timestamp":1742401080000,"open":211.555,"high":211.569,"low":211.534,"close":211.541,"volume":14.510000228881836},{"timestamp":1742401140000,"open":211.539,"high":211.543,"low":211.523,"close":211.527,"volume":9.34000015258789},{"timestamp":1742401200000,"open":211.525,"high":211.532,"low":211.516,"close":211.52,"volume":10.260000228881836},{"timestamp":1742401260000,"open":211.524,"high":211.554,"low":211.518,"close":211.553,"volume":10.359999656677246},{"timestamp":1742401320000,"open":211.549,"high":211.561,"low":211.542,"close":211.55,"volume":13.880000114440918},{"timestamp":1742401380000,"open":211.542,"high":211.553,"low":211.536,"close":211.542,"volume":14.210000038146973},{"timestamp":1742401440000,"open":211.543,"high":211.551,"low":211.503,"close":211.511,"volume":19.15999984741211},{"timestamp":1742401500000,"open":211.515,"high":211.549,"low":211.509,"close":211.516,"volume":15.170000076293945},{"timestamp":1742401560000,"open":211.517,"high":211.544,"low":211.513,"close":211.541,"volume":7.889999866485596},{"timestamp":1742401620000,"open":211.541,"high":211.551,"low":211.5,"close":211.511,"volume":15.640000343322754},{"timestamp":1742401680000,"open":211.51,"high":211.528,"low":211.504,"close":211.507,"volume":9},{"timestamp":1742401740000,"open":211.509,"high":211.529,"low":211.506,"close":211.52,"volume":10.869999885559082},{"timestamp":1742401800000,"open":211.522,"high":211.522,"low":211.48,"close":211.501,"volume":18.649999618530273},{"timestamp":1742401860000,"open":211.501,"high":211.503,"low":211.482,"close":211.495,"volume":21.200000762939453},{"timestamp":1742401920000,"open":211.49,"high":211.512,"low":211.487,"close":211.506,"volume":13.970000267028809},{"timestamp":1742401980000,"open":211.509,"high":211.531,"low":211.482,"close":211.531,"volume":15.069999694824219},{"timestamp":1742402040000,"open":211.529,"high":211.563,"low":211.526,"close":211.563,"volume":39.310001373291016},{"timestamp":1742402100000,"open":211.563,"high":211.592,"low":211.56,"close":211.572,"volume":39.619998931884766},{"timestamp":1742402160000,"open":211.567,"high":211.579,"low":211.549,"close":211.557,"volume":11.350000381469727},{"timestamp":1742402220000,"open":211.565,"high":211.568,"low":211.553,"close":211.56,"volume":7.599999904632568},{"timestamp":1742402280000,"open":211.566,"high":211.566,"low":211.528,"close":211.528,"volume":9.170000076293945},{"timestamp":1742402340000,"open":211.528,"high":211.53,"low":211.516,"close":211.516,"volume":9},{"timestamp":1742402400000,"open":211.518,"high":211.541,"low":211.513,"close":211.531,"volume":13.260000228881836},{"timestamp":1742402460000,"open":211.532,"high":211.545,"low":211.504,"close":211.507,"volume":9.800000190734863},{"timestamp":1742402520000,"open":211.509,"high":211.559,"low":211.506,"close":211.547,"volume":30.559999465942383},{"timestamp":1742402580000,"open":211.548,"high":211.561,"low":211.528,"close":211.532,"volume":80.70999908447266},{"timestamp":1742402640000,"open":211.532,"high":211.532,"low":211.512,"close":211.52,"volume":58.0099983215332},{"timestamp":1742402700000,"open":211.526,"high":211.528,"low":211.477,"close":211.48,"volume":21.3700008392334},{"timestamp":1742402760000,"open":211.482,"high":211.502,"low":211.48,"close":211.49,"volume":19.360000610351562},{"timestamp":1742402820000,"open":211.488,"high":211.51,"low":211.485,"close":211.497,"volume":14.1899995803833},{"timestamp":1742402880000,"open":211.492,"high":211.516,"low":211.492,"close":211.509,"volume":21.1299991607666},{"timestamp":1742402940000,"open":211.507,"high":211.517,"low":211.495,"close":211.497,"volume":15.710000038146973},{"timestamp":1742403000000,"open":211.497,"high":211.53,"low":211.494,"close":211.53,"volume":55.099998474121094},{"timestamp":1742403060000,"open":211.53,"high":211.578,"low":211.516,"close":211.556,"volume":84.9000015258789},{"timestamp":1742403120000,"open":211.558,"high":211.574,"low":211.55,"close":211.558,"volume":56.93000030517578},{"timestamp":1742403180000,"open":211.556,"high":211.564,"low":211.528,"close":211.538,"volume":37.27000045776367},{"timestamp":1742403240000,"open":211.536,"high":211.557,"low":211.536,"close":211.553,"volume":10.550000190734863},{"timestamp":1742403300000,"open":211.54,"high":211.546,"low":211.533,"close":211.538,"volume":10.270000457763672},{"timestamp":1742403360000,"open":211.539,"high":211.544,"low":211.52,"close":211.527,"volume":8.199999809265137},{"timestamp":1742403420000,"open":211.528,"high":211.53,"low":211.515,"close":211.519,"volume":11},{"timestamp":1742403480000,"open":211.51,"high":211.521,"low":211.495,"close":211.497,"volume":23.84000015258789},{"timestamp":1742403540000,"open":211.491,"high":211.517,"low":211.491,"close":211.501,"volume":48.66999816894531},{"timestamp":1742403600000,"open":211.501,"high":211.52,"low":211.488,"close":211.498,"volume":73.83999633789062},{"timestamp":1742403660000,"open":211.508,"high":211.551,"low":211.496,"close":211.539,"volume":109.41000366210938},{"timestamp":1742403720000,"open":211.539,"high":211.561,"low":211.533,"close":211.55,"volume":23.809999465942383},{"timestamp":1742403780000,"open":211.546,"high":211.564,"low":211.541,"close":211.564,"volume":14.399999618530273},{"timestamp":1742403840000,"open":211.562,"high":211.578,"low":211.557,"close":211.569,"volume":61.25},{"timestamp":1742403900000,"open":211.566,"high":211.588,"low":211.554,"close":211.575,"volume":131.25999450683594},{"timestamp":1742403960000,"open":211.578,"high":211.586,"low":211.564,"close":211.566,"volume":90.63999938964844},{"timestamp":1742404020000,"open":211.567,"high":211.581,"low":211.55,"close":211.562,"volume":61.400001525878906},{"timestamp":1742404080000,"open":211.562,"high":211.573,"low":211.532,"close":211.552,"volume":276.69000244140625},{"timestamp":1742404140000,"open":211.553,"high":211.595,"low":211.546,"close":211.576,"volume":206.47000122070312},{"timestamp":1742404200000,"open":211.576,"high":211.603,"low":211.57,"close":211.599,"volume":113.5199966430664},{"timestamp":1742404260000,"open":211.605,"high":211.635,"low":211.582,"close":211.63,"volume":159.74000549316406},{"timestamp":1742404320000,"open":211.625,"high":211.634,"low":211.485,"close":211.496,"volume":102.73999786376953},{"timestamp":1742404380000,"open":211.502,"high":211.511,"low":211.48,"close":211.51,"volume":41.95000076293945},{"timestamp":1742404440000,"open":211.509,"high":211.538,"low":211.5,"close":211.537,"volume":55.650001525878906},{"timestamp":1742404500000,"open":211.539,"high":211.558,"low":211.53,"close":211.549,"volume":52.540000915527344},{"timestamp":1742404560000,"open":211.549,"high":211.567,"low":211.545,"close":211.548,"volume":73.05000305175781},{"timestamp":1742404620000,"open":211.547,"high":211.55,"low":211.512,"close":211.529,"volume":76.66999816894531},{"timestamp":1742404680000,"open":211.535,"high":211.536,"low":211.505,"close":211.52,"volume":102.80000305175781},{"timestamp":1742404740000,"open":211.519,"high":211.529,"low":211.507,"close":211.522,"volume":109.62999725341797},{"timestamp":1742404800000,"open":211.524,"high":211.541,"low":211.523,"close":211.525,"volume":68.26000213623047},{"timestamp":1742404860000,"open":211.525,"high":211.525,"low":211.506,"close":211.523,"volume":13},{"timestamp":1742404920000,"open":211.524,"high":211.553,"low":211.52,"close":211.548,"volume":70.72000122070312},{"timestamp":1742404980000,"open":211.549,"high":211.565,"low":211.539,"close":211.56,"volume":9.800000190734863},{"timestamp":1742405040000,"open":211.561,"high":211.578,"low":211.546,"close":211.571,"volume":23.389999389648438},{"timestamp":1742405100000,"open":211.572,"high":211.6,"low":211.569,"close":211.596,"volume":48.279998779296875},{"timestamp":1742405160000,"open":211.598,"high":211.607,"low":211.548,"close":211.58,"volume":32.209999084472656},{"timestamp":1742405220000,"open":211.574,"high":211.584,"low":211.552,"close":211.577,"volume":32.7400016784668},{"timestamp":1742405280000,"open":211.581,"high":211.604,"low":211.581,"close":211.599,"volume":49.880001068115234},{"timestamp":1742405340000,"open":211.603,"high":211.61,"low":211.59,"close":211.605,"volume":22.65999984741211},{"timestamp":1742405400000,"open":211.613,"high":211.644,"low":211.59,"close":211.61,"volume":46.220001220703125},{"timestamp":1742405460000,"open":211.611,"high":211.682,"low":211.588,"close":211.663,"volume":26.700000762939453},{"timestamp":1742405520000,"open":211.67,"high":211.671,"low":211.606,"close":211.628,"volume":20},{"timestamp":1742405580000,"open":211.628,"high":211.676,"low":211.624,"close":211.629,"volume":46.209999084472656},{"timestamp":1742405640000,"open":211.629,"high":211.724,"low":211.628,"close":211.671,"volume":59.099998474121094},{"timestamp":1742405700000,"open":211.674,"high":211.705,"low":211.672,"close":211.699,"volume":46.06999969482422},{"timestamp":1742405760000,"open":211.699,"high":211.759,"low":211.697,"close":211.752,"volume":44.40999984741211},{"timestamp":1742405820000,"open":211.751,"high":211.767,"low":211.722,"close":211.747,"volume":32.63999938964844},{"timestamp":1742405880000,"open":211.747,"high":211.807,"low":211.728,"close":211.784,"volume":34.279998779296875},{"timestamp":1742405940000,"open":211.792,"high":211.792,"low":211.738,"close":211.75,"volume":31.600000381469727},{"timestamp":1742406000000,"open":211.763,"high":211.784,"low":211.735,"close":211.781,"volume":20.200000762939453},{"timestamp":1742406060000,"open":211.781,"high":211.782,"low":211.724,"close":211.727,"volume":25.81999969482422},{"timestamp":1742406120000,"open":211.732,"high":211.75,"low":211.695,"close":211.713,"volume":52.880001068115234},{"timestamp":1742406180000,"open":211.719,"high":211.723,"low":211.688,"close":211.704,"volume":36.709999084472656},{"timestamp":1742406240000,"open":211.712,"high":211.747,"low":211.689,"close":211.691,"volume":51.04999923706055},{"timestamp":1742406300000,"open":211.69,"high":211.703,"low":211.651,"close":211.651,"volume":37.040000915527344},{"timestamp":1742406360000,"open":211.651,"high":211.651,"low":211.606,"close":211.618,"volume":51.34000015258789},{"timestamp":1742406420000,"open":211.619,"high":211.672,"low":211.61,"close":211.66,"volume":50.4900016784668},{"timestamp":1742406480000,"open":211.654,"high":211.709,"low":211.652,"close":211.687,"volume":78.47000122070312},{"timestamp":1742406540000,"open":211.681,"high":211.716,"low":211.679,"close":211.712,"volume":97.62999725341797},{"timestamp":1742406600000,"open":211.719,"high":211.764,"low":211.685,"close":211.753,"volume":60.380001068115234},{"timestamp":1742406660000,"open":211.75,"high":211.764,"low":211.731,"close":211.764,"volume":27.239999771118164},{"timestamp":1742406720000,"open":211.757,"high":211.86,"low":211.72,"close":211.801,"volume":18.559999465942383},{"timestamp":1742406780000,"open":211.797,"high":211.869,"low":211.796,"close":211.849,"volume":17.1200008392334},{"timestamp":1742406840000,"open":211.849,"high":211.956,"low":211.849,"close":211.921,"volume":33.09000015258789},{"timestamp":1742406900000,"open":211.92,"high":211.942,"low":211.764,"close":211.789,"volume":33.7400016784668},{"timestamp":1742406960000,"open":211.777,"high":211.777,"low":211.649,"close":211.674,"volume":24.360000610351562},{"timestamp":1742407020000,"open":211.681,"high":211.681,"low":211.572,"close":211.579,"volume":13.170000076293945},{"timestamp":1742407080000,"open":211.558,"high":211.612,"low":211.546,"close":211.562,"volume":29.760000228881836},{"timestamp":1742407140000,"open":211.569,"high":211.588,"low":211.485,"close":211.499,"volume":95.29000091552734},{"timestamp":1742407200000,"open":211.495,"high":211.679,"low":211.434,"close":211.602,"volume":123.37000274658203},{"timestamp":1742407260000,"open":211.582,"high":211.709,"low":211.558,"close":211.59,"volume":115.5999984741211},{"timestamp":1742407320000,"open":211.59,"high":211.741,"low":211.553,"close":211.715,"volume":48.63999938964844},{"timestamp":1742407380000,"open":211.724,"high":211.737,"low":211.684,"close":211.684,"volume":38.7400016784668},{"timestamp":1742407440000,"open":211.652,"high":211.686,"low":211.606,"close":211.634,"volume":39.13999938964844},{"timestamp":1742407500000,"open":211.61,"high":211.618,"low":211.473,"close":211.589,"volume":136.6699981689453},{"timestamp":1742407560000,"open":211.587,"high":211.694,"low":211.573,"close":211.618,"volume":199.86000061035156},{"timestamp":1742407620000,"open":211.617,"high":211.695,"low":211.606,"close":211.66,"volume":333.1400146484375},{"timestamp":1742407680000,"open":211.671,"high":211.717,"low":211.624,"close":211.648,"volume":160.99000549316406},{"timestamp":1742407740000,"open":211.647,"high":211.667,"low":211.487,"close":211.524,"volume":76.01000213623047},{"timestamp":1742407800000,"open":211.523,"high":211.564,"low":211.479,"close":211.511,"volume":74.16999816894531},{"timestamp":1742407860000,"open":211.512,"high":211.533,"low":211.479,"close":211.512,"volume":72.05000305175781},{"timestamp":1742407920000,"open":211.51,"high":211.57,"low":211.486,"close":211.547,"volume":245.44000244140625},{"timestamp":1742407980000,"open":211.545,"high":211.584,"low":211.532,"close":211.555,"volume":360.6300048828125},{"timestamp":1742408040000,"open":211.546,"high":211.618,"low":211.535,"close":211.606,"volume":308.9700012207031},{"timestamp":1742408100000,"open":211.6,"high":211.64,"low":211.577,"close":211.629,"volume":242.6199951171875},{"timestamp":1742408160000,"open":211.627,"high":211.63,"low":211.564,"close":211.577,"volume":259.6099853515625},{"timestamp":1742408220000,"open":211.576,"high":211.627,"low":211.567,"close":211.599,"volume":218.49000549316406},{"timestamp":1742408280000,"open":211.598,"high":211.633,"low":211.562,"close":211.58,"volume":252.22000122070312},{"timestamp":1742408340000,"open":211.568,"high":211.649,"low":211.566,"close":211.628,"volume":261.67999267578125},{"timestamp":1742408400000,"open":211.633,"high":211.709,"low":211.602,"close":211.707,"volume":246.6699981689453},{"timestamp":1742408460000,"open":211.709,"high":211.734,"low":211.684,"close":211.729,"volume":264.6000061035156},{"timestamp":1742408520000,"open":211.74,"high":211.756,"low":211.682,"close":211.693,"volume":246.80999755859375},{"timestamp":1742408580000,"open":211.702,"high":211.704,"low":211.66,"close":211.664,"volume":172.60000610351562},{"timestamp":1742408640000,"open":211.663,"high":211.717,"low":211.624,"close":211.71,"volume":129.91000366210938},{"timestamp":1742408700000,"open":211.709,"high":211.719,"low":211.634,"close":211.649,"volume":43.36000061035156},{"timestamp":1742408760000,"open":211.651,"high":211.713,"low":211.622,"close":211.704,"volume":151.0800018310547},{"timestamp":1742408820000,"open":211.706,"high":211.744,"low":211.654,"close":211.672,"volume":132.8699951171875},{"timestamp":1742408880000,"open":211.674,"high":211.687,"low":211.639,"close":211.676,"volume":44.790000915527344},{"timestamp":1742408940000,"open":211.679,"high":211.68,"low":211.646,"close":211.658,"volume":41.34000015258789},{"timestamp":1742409000000,"open":211.66,"high":211.696,"low":211.633,"close":211.687,"volume":50.189998626708984},{"timestamp":1742409060000,"open":211.686,"high":211.716,"low":211.67,"close":211.678,"volume":88.94000244140625},{"timestamp":1742409120000,"open":211.684,"high":211.706,"low":211.636,"close":211.659,"volume":107.83000183105469},{"timestamp":1742409180000,"open":211.666,"high":211.694,"low":211.647,"close":211.647,"volume":82.5199966430664},{"timestamp":1742409240000,"open":211.646,"high":211.674,"low":211.635,"close":211.668,"volume":72.19000244140625},{"timestamp":1742409300000,"open":211.671,"high":211.679,"low":211.587,"close":211.608,"volume":93.11000061035156},{"timestamp":1742409360000,"open":211.608,"high":211.789,"low":211.59,"close":211.779,"volume":110.13999938964844},{"timestamp":1742409420000,"open":211.776,"high":211.799,"low":211.742,"close":211.764,"volume":82.19000244140625},{"timestamp":1742409480000,"open":211.757,"high":211.794,"low":211.712,"close":211.785,"volume":117.55000305175781},{"timestamp":1742409540000,"open":211.787,"high":211.787,"low":211.685,"close":211.69,"volume":80.33000183105469},{"timestamp":1742409600000,"open":211.694,"high":211.772,"low":211.645,"close":211.719,"volume":103.18000030517578},{"timestamp":1742409660000,"open":211.725,"high":211.792,"low":211.63,"close":211.669,"volume":48.97999954223633},{"timestamp":1742409720000,"open":211.663,"high":211.758,"low":211.608,"close":211.664,"volume":84.86000061035156},{"timestamp":1742409780000,"open":211.665,"high":211.751,"low":211.625,"close":211.738,"volume":108.05000305175781},{"timestamp":1742409840000,"open":211.727,"high":211.777,"low":211.71,"close":211.756,"volume":168.0800018310547},{"timestamp":1742409900000,"open":211.763,"high":211.825,"low":211.72,"close":211.799,"volume":73.83999633789062},{"timestamp":1742409960000,"open":211.787,"high":211.792,"low":211.74,"close":211.753,"volume":84.05999755859375},{"timestamp":1742410020000,"open":211.739,"high":211.822,"low":211.731,"close":211.75,"volume":44.599998474121094},{"timestamp":1742410080000,"open":211.741,"high":211.801,"low":211.726,"close":211.754,"volume":42.79999923706055},{"timestamp":1742410140000,"open":211.756,"high":211.795,"low":211.704,"close":211.747,"volume":218.4600067138672},{"timestamp":1742410200000,"open":211.745,"high":211.812,"low":211.729,"close":211.764,"volume":192.8000030517578},{"timestamp":1742410260000,"open":211.757,"high":211.84,"low":211.738,"close":211.775,"volume":209.5800018310547},{"timestamp":1742410320000,"open":211.79,"high":211.825,"low":211.754,"close":211.787,"volume":108.68000030517578},{"timestamp":1742410380000,"open":211.778,"high":211.88,"low":211.755,"close":211.858,"volume":132.8800048828125},{"timestamp":1742410440000,"open":211.861,"high":211.986,"low":211.846,"close":211.918,"volume":231.0500030517578},{"timestamp":1742410500000,"open":211.915,"high":211.939,"low":211.852,"close":211.863,"volume":245.77000427246094},{"timestamp":1742410560000,"open":211.874,"high":211.875,"low":211.747,"close":211.773,"volume":253.66000366210938},{"timestamp":1742410620000,"open":211.773,"high":211.837,"low":211.748,"close":211.77,"volume":93.26000213623047},{"timestamp":1742410680000,"open":211.769,"high":211.889,"low":211.761,"close":211.791,"volume":75.05000305175781},{"timestamp":1742410740000,"open":211.794,"high":211.81,"low":211.729,"close":211.755,"volume":67.9000015258789},{"timestamp":1742410800000,"open":211.759,"high":211.833,"low":211.733,"close":211.82,"volume":80.08999633789062},{"timestamp":1742410860000,"open":211.81,"high":211.874,"low":211.802,"close":211.872,"volume":78.91000366210938},{"timestamp":1742410920000,"open":211.87,"high":211.907,"low":211.861,"close":211.872,"volume":82.77999877929688},{"timestamp":1742410980000,"open":211.873,"high":211.913,"low":211.849,"close":211.854,"volume":57.56999969482422},{"timestamp":1742411040000,"open":211.852,"high":211.897,"low":211.847,"close":211.882,"volume":117.98999786376953},{"timestamp":1742411100000,"open":211.881,"high":211.929,"low":211.864,"close":211.921,"volume":135.35000610351562},{"timestamp":1742411160000,"open":211.896,"high":211.917,"low":211.858,"close":211.894,"volume":82.30999755859375},{"timestamp":1742411220000,"open":211.895,"high":211.918,"low":211.881,"close":211.903,"volume":57.43000030517578},{"timestamp":1742411280000,"open":211.894,"high":211.986,"low":211.874,"close":211.952,"volume":53.20000076293945},{"timestamp":1742411340000,"open":211.944,"high":212.021,"low":211.942,"close":212.009,"volume":52.040000915527344},{"timestamp":1742411400000,"open":211.995,"high":212.009,"low":211.877,"close":211.877,"volume":60},{"timestamp":1742411460000,"open":211.874,"high":211.97,"low":211.874,"close":211.936,"volume":42.439998626708984},{"timestamp":1742411520000,"open":211.938,"high":211.961,"low":211.886,"close":211.922,"volume":45.88999938964844},{"timestamp":1742411580000,"open":211.92,"high":211.931,"low":211.885,"close":211.909,"volume":43.36000061035156},{"timestamp":1742411640000,"open":211.909,"high":211.978,"low":211.907,"close":211.947,"volume":44.84000015258789},{"timestamp":1742411700000,"open":211.947,"high":211.985,"low":211.903,"close":211.924,"volume":33.08000183105469},{"timestamp":1742411760000,"open":211.929,"high":212.017,"low":211.924,"close":212.007,"volume":114.44999694824219},{"timestamp":1742411820000,"open":211.998,"high":212.066,"low":211.979,"close":212.056,"volume":198.30999755859375},{"timestamp":1742411880000,"open":212.059,"high":212.101,"low":212.015,"close":212.07,"volume":212.14999389648438},{"timestamp":1742411940000,"open":212.071,"high":212.079,"low":212.022,"close":212.038,"volume":179.1699981689453},{"timestamp":1742412000000,"open":212.03,"high":212.03,"low":211.987,"close":211.993,"volume":65.12000274658203},{"timestamp":1742412060000,"open":212.001,"high":212.014,"low":211.97,"close":212.006,"volume":48.439998626708984},{"timestamp":1742412120000,"open":212.008,"high":212.051,"low":211.999,"close":212.039,"volume":36.880001068115234},{"timestamp":1742412180000,"open":212.031,"high":212.058,"low":212.003,"close":212.046,"volume":41.20000076293945},{"timestamp":1742412240000,"open":212.046,"high":212.078,"low":212.025,"close":212.053,"volume":40.31999969482422},{"timestamp":1742412300000,"open":212.05,"high":212.073,"low":212.008,"close":212.034,"volume":42.599998474121094},{"timestamp":1742412360000,"open":212.032,"high":212.047,"low":212.015,"close":212.031,"volume":30.690000534057617},{"timestamp":1742412420000,"open":212.026,"high":212.028,"low":211.975,"close":211.991,"volume":34.38999938964844},{"timestamp":1742412480000,"open":211.991,"high":212.034,"low":211.976,"close":212.007,"volume":40.90999984741211},{"timestamp":1742412540000,"open":212.005,"high":212.026,"low":211.991,"close":212.008,"volume":28.649999618530273},{"timestamp":1742412600000,"open":212.011,"high":212.063,"low":211.998,"close":212.044,"volume":52.119998931884766},{"timestamp":1742412660000,"open":212.045,"high":212.136,"low":212.045,"close":212.092,"volume":52.54999923706055},{"timestamp":1742412720000,"open":212.087,"high":212.109,"low":212.03,"close":212.036,"volume":39.959999084472656},{"timestamp":1742412780000,"open":212.031,"high":212.069,"low":212.007,"close":212.007,"volume":30.399999618530273},{"timestamp":1742412840000,"open":212.014,"high":212.023,"low":211.989,"close":212.003,"volume":24.600000381469727},{"timestamp":1742412900000,"open":212.002,"high":212.02,"low":211.982,"close":211.994,"volume":25.170000076293945},{"timestamp":1742412960000,"open":211.993,"high":212.05,"low":211.993,"close":212.042,"volume":32.400001525878906},{"timestamp":1742413020000,"open":212.044,"high":212.044,"low":212.003,"close":212.012,"volume":41.400001525878906},{"timestamp":1742413080000,"open":212.016,"high":212.071,"low":212.01,"close":212.049,"volume":38},{"timestamp":1742413140000,"open":212.049,"high":212.078,"low":212.036,"close":212.063,"volume":45.400001525878906},{"timestamp":1742413200000,"open":212.062,"high":212.083,"low":212.038,"close":212.07,"volume":40.20000076293945},{"timestamp":1742413260000,"open":212.069,"high":212.108,"low":212.054,"close":212.084,"volume":41.400001525878906},{"timestamp":1742413320000,"open":212.09,"high":212.114,"low":212.06,"close":212.073,"volume":50},{"timestamp":1742413380000,"open":212.071,"high":212.107,"low":212.067,"close":212.097,"volume":35.95000076293945},{"timestamp":1742413440000,"open":212.094,"high":212.166,"low":212.094,"close":212.115,"volume":89.7699966430664},{"timestamp":1742413500000,"open":212.11,"high":212.161,"low":212.08,"close":212.09,"volume":61.7599983215332},{"timestamp":1742413560000,"open":212.088,"high":212.148,"low":212.08,"close":212.105,"volume":67.25},{"timestamp":1742413620000,"open":212.106,"high":212.151,"low":212.1,"close":212.123,"volume":58.43000030517578},{"timestamp":1742413680000,"open":212.135,"high":212.139,"low":212.085,"close":212.104,"volume":111.5},{"timestamp":1742413740000,"open":212.1,"high":212.114,"low":212.06,"close":212.077,"volume":168.8699951171875},{"timestamp":1742413800000,"open":212.075,"high":212.085,"low":212.017,"close":212.04,"volume":77.75},{"timestamp":1742413860000,"open":212.042,"high":212.052,"low":212,"close":212.021,"volume":79.51000213623047},{"timestamp":1742413920000,"open":212.013,"high":212.071,"low":212.003,"close":212.044,"volume":52.20000076293945},{"timestamp":1742413980000,"open":212.034,"high":212.087,"low":212.02,"close":212.081,"volume":47.52000045776367},{"timestamp":1742414040000,"open":212.082,"high":212.112,"low":212.044,"close":212.054,"volume":48.79999923706055},{"timestamp":1742414100000,"open":212.055,"high":212.076,"low":212.025,"close":212.061,"volume":61.7599983215332},{"timestamp":1742414160000,"open":212.056,"high":212.075,"low":212.028,"close":212.064,"volume":73.19000244140625},{"timestamp":1742414220000,"open":212.067,"high":212.082,"low":212.027,"close":212.044,"volume":46.349998474121094},{"timestamp":1742414280000,"open":212.039,"high":212.092,"low":212.034,"close":212.091,"volume":63.40999984741211},{"timestamp":1742414340000,"open":212.077,"high":212.078,"low":212.03,"close":212.056,"volume":81.01000213623047},{"timestamp":1742414400000,"open":212.057,"high":212.097,"low":212.029,"close":212.083,"volume":59.04999923706055},{"timestamp":1742414460000,"open":212.084,"high":212.113,"low":212.08,"close":212.113,"volume":49.08000183105469},{"timestamp":1742414520000,"open":212.113,"high":212.174,"low":212.092,"close":212.133,"volume":81.7699966430664},{"timestamp":1742414580000,"open":212.124,"high":212.153,"low":212.117,"close":212.13,"volume":92.98999786376953},{"timestamp":1742414640000,"open":212.136,"high":212.166,"low":212.116,"close":212.146,"volume":65.62000274658203},{"timestamp":1742414700000,"open":212.122,"high":212.157,"low":212.102,"close":212.141,"volume":79.62999725341797},{"timestamp":1742414760000,"open":212.142,"high":212.186,"low":212.122,"close":212.161,"volume":163.16000366210938},{"timestamp":1742414820000,"open":212.146,"high":212.197,"low":212.131,"close":212.166,"volume":67.91999816894531},{"timestamp":1742414880000,"open":212.173,"high":212.205,"low":212.157,"close":212.183,"volume":39.27000045776367},{"timestamp":1742414940000,"open":212.17,"high":212.199,"low":212.162,"close":212.192,"volume":40.61000061035156},{"timestamp":1742415000000,"open":212.196,"high":212.206,"low":212.165,"close":212.178,"volume":33.130001068115234},{"timestamp":1742415060000,"open":212.177,"high":212.369,"low":212.141,"close":212.17,"volume":33.36000061035156},{"timestamp":1742415120000,"open":212.174,"high":212.243,"low":212.172,"close":212.206,"volume":31.649999618530273},{"timestamp":1742415180000,"open":212.205,"high":212.262,"low":212.179,"close":212.257,"volume":57.380001068115234},{"timestamp":1742415240000,"open":212.237,"high":212.274,"low":212.213,"close":212.221,"volume":65.19999694824219},{"timestamp":1742415300000,"open":212.222,"high":212.3,"low":212.207,"close":212.267,"volume":51.119998931884766},{"timestamp":1742415360000,"open":212.263,"high":212.307,"low":212.217,"close":212.221,"volume":55.79999923706055},{"timestamp":1742415420000,"open":212.215,"high":212.253,"low":212.2,"close":212.205,"volume":52.86000061035156},{"timestamp":1742415480000,"open":212.206,"high":212.245,"low":212.175,"close":212.229,"volume":54.189998626708984},{"timestamp":1742415540000,"open":212.235,"high":212.333,"low":212.231,"close":212.283,"volume":75.1500015258789},{"timestamp":1742415600000,"open":212.318,"high":212.341,"low":212.26,"close":212.298,"volume":95.29000091552734},{"timestamp":1742415660000,"open":212.274,"high":212.339,"low":212.264,"close":212.289,"volume":63.15999984741211},{"timestamp":1742415720000,"open":212.306,"high":212.329,"low":212.259,"close":212.268,"volume":56.529998779296875},{"timestamp":1742415780000,"open":212.26,"high":212.292,"low":212.238,"close":212.258,"volume":42.91999816894531},{"timestamp":1742415840000,"open":212.254,"high":212.29,"low":212.242,"close":212.247,"volume":63.63999938964844},{"timestamp":1742415900000,"open":212.254,"high":212.266,"low":212.231,"close":212.235,"volume":32.369998931884766},{"timestamp":1742415960000,"open":212.237,"high":212.271,"low":212.237,"close":212.252,"volume":61.54999923706055},{"timestamp":1742416020000,"open":212.25,"high":212.28,"low":212.218,"close":212.255,"volume":40.400001525878906},{"timestamp":1742416080000,"open":212.278,"high":212.308,"low":212.228,"close":212.289,"volume":83.81999969482422},{"timestamp":1742416140000,"open":212.299,"high":212.314,"low":212.25,"close":212.3,"volume":80.5199966430664},{"timestamp":1742416200000,"open":212.296,"high":212.311,"low":212.252,"close":212.266,"volume":48},{"timestamp":1742416260000,"open":212.245,"high":212.314,"low":212.238,"close":212.307,"volume":55},{"timestamp":1742416320000,"open":212.29,"high":212.324,"low":212.254,"close":212.312,"volume":54.400001525878906},{"timestamp":1742416380000,"open":212.312,"high":212.317,"low":212.266,"close":212.291,"volume":40},{"timestamp":1742416440000,"open":212.286,"high":212.341,"low":212.263,"close":212.332,"volume":37.599998474121094},{"timestamp":1742416500000,"open":212.289,"high":212.333,"low":212.234,"close":212.26,"volume":49.16999816894531},{"timestamp":1742416560000,"open":212.268,"high":212.314,"low":212.252,"close":212.282,"volume":195.4600067138672},{"timestamp":1742416620000,"open":212.278,"high":212.299,"low":212.244,"close":212.265,"volume":211.9199981689453},{"timestamp":1742416680000,"open":212.277,"high":212.305,"low":212.233,"close":212.27,"volume":172.5800018310547},{"timestamp":1742416740000,"open":212.271,"high":212.287,"low":212.244,"close":212.247,"volume":39.08000183105469},{"timestamp":1742416800000,"open":212.262,"high":212.278,"low":212.231,"close":212.274,"volume":146.0500030517578},{"timestamp":1742416860000,"open":212.277,"high":212.297,"low":212.23,"close":212.25,"volume":133.94000244140625},{"timestamp":1742416920000,"open":212.267,"high":212.303,"low":212.249,"close":212.29,"volume":101.91999816894531},{"timestamp":1742416980000,"open":212.287,"high":212.307,"low":212.257,"close":212.302,"volume":37.630001068115234},{"timestamp":1742417040000,"open":212.302,"high":212.32,"low":212.293,"close":212.317,"volume":90.04000091552734},{"timestamp":1742417100000,"open":212.312,"high":212.319,"low":212.302,"close":212.313,"volume":23.049999237060547},{"timestamp":1742417160000,"open":212.312,"high":212.34,"low":212.303,"close":212.332,"volume":27.079999923706055},{"timestamp":1742417220000,"open":212.337,"high":212.337,"low":212.32,"close":212.323,"volume":3},{"timestamp":1742417280000,"open":212.31,"high":212.324,"low":212.3,"close":212.3,"volume":3},{"timestamp":1742417340000,"open":212.297,"high":212.347,"low":212.297,"close":212.328,"volume":17.1299991607666},{"timestamp":1742417400000,"open":212.306,"high":212.34,"low":212.305,"close":212.318,"volume":28.579999923706055},{"timestamp":1742417460000,"open":212.315,"high":212.343,"low":212.314,"close":212.332,"volume":21.799999237060547},{"timestamp":1742417520000,"open":212.331,"high":212.334,"low":212.32,"close":212.32,"volume":10.0600004196167},{"timestamp":1742417580000,"open":212.327,"high":212.356,"low":212.314,"close":212.332,"volume":60.709999084472656},{"timestamp":1742417640000,"open":212.33,"high":212.353,"low":212.325,"close":212.344,"volume":30.959999084472656},{"timestamp":1742417700000,"open":212.343,"high":212.344,"low":212.328,"close":212.336,"volume":32.84000015258789},{"timestamp":1742417760000,"open":212.332,"high":212.394,"low":212.33,"close":212.391,"volume":26.139999389648438},{"timestamp":1742417820000,"open":212.393,"high":212.393,"low":212.355,"close":212.371,"volume":46.81999969482422},{"timestamp":1742417880000,"open":212.367,"high":212.367,"low":212.267,"close":212.291,"volume":36.93000030517578},{"timestamp":1742417940000,"open":212.282,"high":212.282,"low":212.195,"close":212.218,"volume":44.04999923706055}]