[{"timestamp":1742391000000,"open":216.524,"high":216.554,"low":214.824,"close":216.504,"volume":0.11879999935626984},{"timestamp":1742391060000,"open":214.824,"high":215.234,"low":214.824,"close":215.234,"volume":0.04859999939799309},{"timestamp":1742391120000,"open":215.234,"high":216.124,"low":214.384,"close":216.124,"volume":0.1460999995470047},{"timestamp":1742391180000,"open":214.634,"high":216.944,"low":214.634,"close":216.944,"volume":0.2393999993801117},{"timestamp":1742391240000,"open":216.944,"high":216.944,"low":215.634,"close":216.884,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":216.884,"high":217.404,"low":216.884,"close":217.404,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":217.404,"high":217.404,"low":217.004,"close":217.004,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":217.004,"high":217.004,"low":215.624,"close":215.624,"volume":0.08100000023841858},{"timestamp":1742391540000,"open":216.084,"high":216.214,"low":215.624,"close":216.214,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":216.904,"high":216.904,"low":216.904,"close":216.904,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":216.214,"high":216.974,"low":216.214,"close":216.974,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":216.974,"high":217.174,"low":216.214,"close":217.174,"volume":0.0494999997317791},{"timestamp":1742391840000,"open":217.154,"high":217.154,"low":216.214,"close":216.214,"volume":0.061799999326467514},{"timestamp":1742391900000,"open":217.634,"high":218.004,"low":216.264,"close":218.004,"volume":0.11969999969005585},{"timestamp":1742391960000,"open":218.004,"high":218.434,"low":217.924,"close":217.944,"volume":0.11969999969005585},{"timestamp":1742392020000,"open":218.374,"high":218.934,"low":217.504,"close":218.934,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":219.284,"high":219.594,"low":219.284,"close":219.574,"volume":0.11879999935626984},{"timestamp":1742392140000,"open":219.584,"high":219.584,"low":219.584,"close":219.584,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":219.594,"high":219.594,"low":219.594,"close":219.594,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":219.604,"high":219.604,"low":219.024,"close":219.034,"volume":0.10649999976158142},{"timestamp":1742392320000,"open":219.054,"high":219.054,"low":219.024,"close":219.024,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":219.024,"high":219.024,"low":219.024,"close":219.024,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":219.514,"high":219.514,"low":219.514,"close":219.514,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":219.514,"high":219.514,"low":218.924,"close":218.924,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":219.174,"high":219.284,"low":218.944,"close":219.284,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":219.284,"high":219.284,"low":219.074,"close":219.174,"volume":0.15929999947547913},{"timestamp":1742392920000,"open":219.394,"high":219.584,"low":219.394,"close":219.584,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":219.724,"high":219.724,"low":219.034,"close":219.054,"volume":0.11879999935626984},{"timestamp":1742393040000,"open":219.054,"high":219.054,"low":219.054,"close":219.054,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":219.064,"high":219.084,"low":219.064,"close":219.084,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":219.434,"high":219.584,"low":219.204,"close":219.584,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":219.584,"high":219.604,"low":219.034,"close":219.604,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":219.614,"high":219.624,"low":219.034,"close":219.134,"volume":0.12060000002384186},{"timestamp":1742393340000,"open":219.124,"high":219.364,"low":219.124,"close":219.364,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":219.544,"high":219.544,"low":219.174,"close":219.174,"volume":0.13199999928474426},{"timestamp":1742393460000,"open":219.174,"high":219.174,"low":218.944,"close":219.024,"volume":0.15929999947547913},{"timestamp":1742393520000,"open":219.244,"high":219.284,"low":218.944,"close":219.284,"volume":0.11969999969005585},{"timestamp":1742393580000,"open":219.284,"high":219.794,"low":219.104,"close":219.694,"volume":0.10740000009536743},{"timestamp":1742393700000,"open":219.824,"high":219.994,"low":219.714,"close":219.714,"volume":0.08009999990463257},{"timestamp":1742393760000,"open":219.714,"high":219.714,"low":219.714,"close":219.714,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":219.714,"high":219.714,"low":219.714,"close":219.714,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":219.844,"high":219.844,"low":219.714,"close":219.734,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":219.994,"high":219.994,"low":219.704,"close":219.704,"volume":0.18569999933242798},{"timestamp":1742394000000,"open":219.704,"high":219.704,"low":219.704,"close":219.704,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":220.164,"high":220.164,"low":219.704,"close":219.834,"volume":0.05460000038146973},{"timestamp":1742394120000,"open":219.834,"high":219.834,"low":219.834,"close":219.834,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":219.834,"high":219.964,"low":219.834,"close":219.964,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":219.964,"high":220.314,"low":219.964,"close":219.974,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":219.964,"high":219.964,"low":219.254,"close":219.754,"volume":0.19470000267028809},{"timestamp":1742394360000,"open":219.604,"high":219.694,"low":219.474,"close":219.474,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":219.474,"high":219.474,"low":219.404,"close":219.474,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":219.474,"high":219.474,"low":219.294,"close":219.294,"volume":0.1451999992132187},{"timestamp":1742394540000,"open":219.284,"high":219.284,"low":218.814,"close":218.874,"volume":0.11879999935626984},{"timestamp":1742394600000,"open":218.874,"high":218.874,"low":218.484,"close":218.684,"volume":0.08910000324249268},{"timestamp":1742394660000,"open":218.514,"high":218.734,"low":218.514,"close":218.674,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":218.514,"high":218.674,"low":218.514,"close":218.674,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":218.604,"high":218.604,"low":218.604,"close":218.604,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":218.514,"high":218.604,"low":218.484,"close":218.604,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":218.924,"high":218.924,"low":218.594,"close":218.594,"volume":0.06689999997615814},{"timestamp":1742394960000,"open":218.794,"high":218.794,"low":218.794,"close":218.794,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":218.734,"high":218.734,"low":218.734,"close":218.734,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":218.604,"high":218.604,"low":218.594,"close":218.594,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":218.594,"high":218.604,"low":218.594,"close":218.594,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":218.624,"high":218.624,"low":218.624,"close":218.624,"volume":0.014100000262260437},{"timestamp":1742395500000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":218.674,"high":218.674,"low":218.594,"close":218.674,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":218.594,"high":218.594,"low":218.594,"close":218.594,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":218.594,"high":218.594,"low":218.214,"close":218.214,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":218.224,"high":218.344,"low":218.224,"close":218.344,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":218.224,"high":218.344,"low":218.224,"close":218.224,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":218.224,"high":218.344,"low":218.224,"close":218.344,"volume":0.06780000030994415},{"timestamp":1742395980000,"open":218.224,"high":218.344,"low":218.224,"close":218.224,"volume":0.10559999942779541},{"timestamp":1742396040000,"open":217.944,"high":218.244,"low":217.944,"close":218.244,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":218.154,"high":218.154,"low":217.954,"close":217.994,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":218.264,"high":218.414,"low":218.264,"close":218.344,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":217.994,"high":218.344,"low":217.994,"close":218.344,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":218.404,"high":218.554,"low":218.404,"close":218.554,"volume":0.06689999997615814},{"timestamp":1742396340000,"open":218.514,"high":218.514,"low":218.344,"close":218.344,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":218.024,"high":218.054,"low":217.854,"close":217.864,"volume":0.0414000004529953},{"timestamp":1742396460000,"open":217.864,"high":218.134,"low":217.864,"close":218.134,"volume":0.0414000004529953},{"timestamp":1742396520000,"open":217.864,"high":218.124,"low":217.864,"close":218.124,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":217.884,"high":218.044,"low":217.844,"close":217.844,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":218.024,"high":218.024,"low":217.684,"close":217.684,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":217.674,"high":217.674,"low":217.674,"close":217.674,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":217.764,"high":217.764,"low":217.674,"close":217.674,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":216.804,"high":217.504,"low":216.804,"close":217.504,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":217.484,"high":217.504,"low":217.344,"close":217.504,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":217.424,"high":217.504,"low":217.344,"close":217.504,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":217.414,"high":217.634,"low":217.304,"close":217.634,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":217.314,"high":217.584,"low":217.314,"close":217.584,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":217.594,"high":217.734,"low":217.594,"close":217.734,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":217.834,"high":217.834,"low":217.834,"close":217.834,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":217.594,"high":217.594,"low":217.134,"close":217.134,"volume":0.15929999947547913},{"timestamp":1742397420000,"open":217.124,"high":217.124,"low":217.124,"close":217.124,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":216.944,"high":216.944,"low":216.824,"close":216.834,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":216.834,"high":216.834,"low":216.834,"close":216.834,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":216.564,"high":216.564,"low":216.424,"close":216.494,"volume":0.11879999935626984},{"timestamp":1742397660000,"open":216.494,"high":216.694,"low":216.494,"close":216.604,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":216.584,"high":216.594,"low":216.584,"close":216.594,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":216.674,"high":216.854,"low":216.474,"close":216.574,"volume":0.10649999976158142},{"timestamp":1742397840000,"open":216.564,"high":216.734,"low":216.564,"close":216.734,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":216.454,"high":216.454,"low":216.454,"close":216.454,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":216.414,"high":216.584,"low":216.374,"close":216.584,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":216.694,"high":216.884,"low":216.694,"close":216.824,"volume":0.093299999833107},{"timestamp":1742398140000,"open":216.694,"high":217.004,"low":216.694,"close":216.804,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":216.714,"high":217.034,"low":216.714,"close":217.034,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":217.214,"high":217.214,"low":217.054,"close":217.064,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":217.294,"high":217.474,"low":217.094,"close":217.474,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":217.454,"high":217.454,"low":217.384,"close":217.384,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":217.464,"high":217.464,"low":217.384,"close":217.384,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":217.414,"high":217.414,"low":217.414,"close":217.414,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":217.384,"high":217.704,"low":217.384,"close":217.704,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":217.594,"high":217.594,"low":217.154,"close":217.154,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":217.154,"high":217.154,"low":217.154,"close":217.154,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":217.154,"high":217.154,"low":217.154,"close":217.154,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":217.224,"high":217.224,"low":217.224,"close":217.224,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":217.154,"high":217.154,"low":217.154,"close":217.154,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":217.154,"high":217.154,"low":217.154,"close":217.154,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":217.154,"high":217.234,"low":217.024,"close":217.024,"volume":0.10559999942779541},{"timestamp":1742399220000,"open":216.974,"high":216.984,"low":216.974,"close":216.984,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":216.984,"high":217.004,"low":216.974,"close":216.974,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":216.964,"high":216.964,"low":216.954,"close":216.954,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":216.974,"high":217.254,"low":216.974,"close":217.144,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":217.154,"high":217.154,"low":217.154,"close":217.154,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":217.234,"high":217.234,"low":217.144,"close":217.144,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":217.194,"high":217.234,"low":217.044,"close":217.044,"volume":0.06689999997615814},{"timestamp":1742399760000,"open":216.714,"high":216.874,"low":216.714,"close":216.874,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":216.714,"high":216.764,"low":216.714,"close":216.714,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":216.714,"high":216.714,"low":216.714,"close":216.714,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":216.724,"high":216.724,"low":216.714,"close":216.714,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":216.714,"high":216.714,"low":216.664,"close":216.664,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":216.654,"high":216.654,"low":216.654,"close":216.654,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":216.664,"high":216.884,"low":216.664,"close":216.884,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":216.914,"high":216.914,"low":216.914,"close":216.914,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":216.914,"high":216.924,"low":216.724,"close":216.774,"volume":0.06270000338554382},{"timestamp":1742400360000,"open":216.774,"high":216.774,"low":216.774,"close":216.774,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":216.774,"high":216.894,"low":216.774,"close":216.894,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":216.914,"high":216.914,"low":216.914,"close":216.914,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":216.894,"high":216.894,"low":216.894,"close":216.894,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":216.884,"high":216.884,"low":216.874,"close":216.874,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":216.854,"high":216.854,"low":216.784,"close":216.784,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":216.874,"high":216.874,"low":216.694,"close":216.724,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":216.694,"high":216.694,"low":216.694,"close":216.694,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":216.614,"high":216.614,"low":216.444,"close":216.444,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":216.444,"high":216.444,"low":216.394,"close":216.394,"volume":0.04859999939799309},{"timestamp":1742401020000,"open":216.314,"high":216.314,"low":216.304,"close":216.304,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":216.304,"high":216.304,"low":216.304,"close":216.304,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":216.334,"high":216.334,"low":216.324,"close":216.324,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":216.334,"high":216.334,"low":216.334,"close":216.334,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":216.324,"high":216.434,"low":216.314,"close":216.434,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":216.314,"high":216.314,"low":215.964,"close":216.124,"volume":0.11550000309944153},{"timestamp":1742401500000,"open":216.074,"high":216.414,"low":216.074,"close":216.104,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":216.064,"high":216.194,"low":216.034,"close":216.104,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":216.094,"high":216.104,"low":216.094,"close":216.094,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":216.104,"high":216.104,"low":216.044,"close":216.104,"volume":0.04050000011920929},{"timestamp":1742401740000,"open":216.094,"high":216.304,"low":216.094,"close":216.304,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":216.344,"high":216.344,"low":216.344,"close":216.344,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":216.304,"high":216.304,"low":216.164,"close":216.164,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":216.284,"high":216.284,"low":216.074,"close":216.144,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":216.074,"high":216.234,"low":216.074,"close":216.234,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":216.064,"high":216.064,"low":216.054,"close":216.054,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":216.054,"high":216.054,"low":215.714,"close":215.734,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":215.734,"high":215.734,"low":215.544,"close":215.544,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":215.544,"high":215.594,"low":215.544,"close":215.544,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":215.544,"high":215.544,"low":215.544,"close":215.544,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":215.474,"high":215.474,"low":215.414,"close":215.414,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":215.414,"high":215.414,"low":215.414,"close":215.414,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":215.374,"high":215.374,"low":215.184,"close":215.184,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":215.184,"high":215.184,"low":214.954,"close":215.144,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":215.144,"high":215.164,"low":215.144,"close":215.164,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":215.164,"high":215.384,"low":215.164,"close":215.384,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":215.474,"high":215.544,"low":215.474,"close":215.474,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":215.474,"high":215.474,"low":215.474,"close":215.474,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":215.474,"high":215.474,"low":215.474,"close":215.474,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":215.484,"high":215.484,"low":215.484,"close":215.484,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":215.374,"high":215.374,"low":215.374,"close":215.374,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":215.484,"high":215.484,"low":215.374,"close":215.404,"volume":0.04050000011920929},{"timestamp":1742403120000,"open":215.404,"high":215.404,"low":215.404,"close":215.404,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":215.404,"high":215.404,"low":215.404,"close":215.404,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":215.464,"high":215.754,"low":215.464,"close":215.674,"volume":0.15929999947547913},{"timestamp":1742403300000,"open":215.674,"high":215.674,"low":215.674,"close":215.674,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":215.154,"high":215.424,"low":215.154,"close":215.154,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":215.144,"high":215.144,"low":215.144,"close":215.144,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":215.144,"high":215.144,"low":215.144,"close":215.144,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":215.144,"high":215.254,"low":215.144,"close":215.254,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":215.254,"high":215.264,"low":215.254,"close":215.264,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":215.214,"high":215.214,"low":214.974,"close":214.974,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":214.974,"high":214.974,"low":214.974,"close":214.974,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":214.884,"high":214.884,"low":214.884,"close":214.884,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":214.114,"high":214.594,"low":213.984,"close":214.594,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":214.754,"high":214.884,"low":214.754,"close":214.884,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":214.994,"high":214.994,"low":214.994,"close":214.994,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":215.014,"high":215.014,"low":214.994,"close":214.994,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":214.994,"high":215.004,"low":214.994,"close":214.994,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":214.994,"high":215.094,"low":214.994,"close":215.094,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":215.114,"high":215.114,"low":215.114,"close":215.114,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":214.994,"high":215.094,"low":214.994,"close":215.044,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":214.994,"high":214.994,"low":214.994,"close":214.994,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":214.904,"high":214.934,"low":214.904,"close":214.934,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":214.594,"high":214.904,"low":214.594,"close":214.594,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":214.594,"high":214.904,"low":214.594,"close":214.904,"volume":0.11969999969005585},{"timestamp":1742404740000,"open":214.594,"high":215.264,"low":214.594,"close":215.264,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":215.254,"high":215.254,"low":215.254,"close":215.254,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":215.294,"high":215.294,"low":215.294,"close":215.294,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":215.354,"high":215.354,"low":215.354,"close":215.354,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":215.374,"high":215.374,"low":215.374,"close":215.374,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":215.374,"high":215.374,"low":215.354,"close":215.354,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":215.494,"high":215.494,"low":215.494,"close":215.494,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":215.444,"high":215.444,"low":215.444,"close":215.444,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":215.364,"high":215.364,"low":215.174,"close":215.174,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":215.204,"high":215.204,"low":215.174,"close":215.174,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":215.094,"high":215.094,"low":214.924,"close":214.924,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":214.974,"high":214.974,"low":214.914,"close":214.914,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":214.924,"high":215.104,"low":214.914,"close":215.104,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":215.104,"high":215.104,"low":215.074,"close":215.074,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":214.964,"high":215.114,"low":214.804,"close":215.114,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":215.114,"high":215.114,"low":215.114,"close":215.114,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":214.984,"high":214.984,"low":214.984,"close":214.984,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":214.984,"high":214.984,"low":214.954,"close":214.954,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":214.954,"high":215.044,"low":214.954,"close":215.044,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":214.954,"high":214.954,"low":214.954,"close":214.954,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":214.954,"high":215.274,"low":214.954,"close":215.274,"volume":0.11969999969005585},{"timestamp":1742406180000,"open":215.274,"high":215.324,"low":215.274,"close":215.274,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":214.454,"high":215.204,"low":214.454,"close":214.724,"volume":0.04859999939799309},{"timestamp":1742406300000,"open":214.944,"high":214.944,"low":214.944,"close":214.944,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":214.944,"high":214.944,"low":214.724,"close":214.724,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":214.194,"high":214.664,"low":214.194,"close":214.194,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":214.194,"high":214.194,"low":214.194,"close":214.194,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":214.554,"high":214.664,"low":214.554,"close":214.664,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":214.654,"high":214.654,"low":214.554,"close":214.554,"volume":0.13199999928474426},{"timestamp":1742406660000,"open":214.674,"high":214.674,"low":214.674,"close":214.674,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":214.674,"high":214.674,"low":214.554,"close":214.554,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":214.554,"high":214.674,"low":214.554,"close":214.634,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":214.674,"high":214.804,"low":214.634,"close":214.804,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":214.804,"high":214.874,"low":214.804,"close":214.874,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":214.804,"high":214.804,"low":214.804,"close":214.804,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":214.804,"high":214.804,"low":214.804,"close":214.804,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":214.654,"high":214.654,"low":214.654,"close":214.654,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":214.654,"high":214.654,"low":214.654,"close":214.654,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":214.484,"high":214.484,"low":210.284,"close":214.174,"volume":0.19380000233650208},{"timestamp":1742407260000,"open":214.744,"high":214.744,"low":214.744,"close":214.744,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":214.514,"high":214.554,"low":214.484,"close":214.554,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":214.484,"high":214.654,"low":213.704,"close":214.654,"volume":0.06870000064373016},{"timestamp":1742407500000,"open":214.654,"high":214.654,"low":214.384,"close":214.384,"volume":0.04859999939799309},{"timestamp":1742407620000,"open":214.634,"high":214.804,"low":214.634,"close":214.804,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":214.804,"high":214.914,"low":214.804,"close":214.914,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":214.914,"high":215.714,"low":214.914,"close":215.714,"volume":0.11969999969005585},{"timestamp":1742407860000,"open":216.134,"high":216.474,"low":214.584,"close":216.214,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":216.204,"high":216.254,"low":216.204,"close":216.254,"volume":0.10649999976158142},{"timestamp":1742407980000,"open":216.224,"high":216.224,"low":215.964,"close":215.964,"volume":0.04859999939799309},{"timestamp":1742408040000,"open":215.964,"high":216.004,"low":215.964,"close":215.964,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":216.004,"high":216.154,"low":215.964,"close":216.154,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":216.154,"high":216.224,"low":216.154,"close":216.224,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":216.184,"high":216.184,"low":215.974,"close":215.974,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":215.984,"high":215.984,"low":215.984,"close":215.984,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":216.334,"high":216.334,"low":216.134,"close":216.154,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":216.254,"high":216.414,"low":216.144,"close":216.314,"volume":0.06780000030994415},{"timestamp":1742408460000,"open":216.244,"high":216.244,"low":215.934,"close":215.934,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":216.094,"high":216.094,"low":216.074,"close":216.074,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":216.084,"high":216.344,"low":216.084,"close":216.344,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":216.184,"high":216.504,"low":216.184,"close":216.504,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":216.364,"high":216.454,"low":216.364,"close":216.454,"volume":0.04050000011920929},{"timestamp":1742408820000,"open":216.614,"high":216.614,"low":216.614,"close":216.614,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":216.614,"high":216.614,"low":216.104,"close":216.104,"volume":0.061799999326467514},{"timestamp":1742409000000,"open":216.144,"high":216.214,"low":216.104,"close":216.104,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":216.194,"high":216.544,"low":216.104,"close":216.374,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":216.554,"high":217.114,"low":216.554,"close":216.964,"volume":0.10499999672174454},{"timestamp":1742409180000,"open":217.054,"high":217.054,"low":216.894,"close":216.894,"volume":0.07079999893903732},{"timestamp":1742409240000,"open":216.754,"high":216.754,"low":216.754,"close":216.754,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":216.764,"high":217.144,"low":216.764,"close":216.984,"volume":0.05550000071525574},{"timestamp":1742409360000,"open":217.144,"high":217.144,"low":217.144,"close":217.144,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":217.354,"high":217.354,"low":217.234,"close":217.234,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":217.144,"high":217.144,"low":216.594,"close":216.764,"volume":0.19050000607967377},{"timestamp":1742409540000,"open":216.594,"high":216.674,"low":216.594,"close":216.674,"volume":0.04230000078678131},{"timestamp":1742409600000,"open":216.614,"high":216.964,"low":216.614,"close":216.964,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":216.944,"high":216.944,"low":216.944,"close":216.944,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":216.994,"high":216.994,"low":216.994,"close":216.994,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":217.134,"high":217.304,"low":217.134,"close":217.304,"volume":0.0027000000700354576},{"timestamp":1742409840000,"open":217.184,"high":217.564,"low":217.184,"close":217.564,"volume":0.05550000071525574},{"timestamp":1742409960000,"open":217.564,"high":217.564,"low":216.384,"close":216.384,"volume":0.13259999454021454},{"timestamp":1742410020000,"open":217.134,"high":217.134,"low":216.964,"close":217.044,"volume":0.0414000004529953},{"timestamp":1742410080000,"open":217.054,"high":217.284,"low":217.054,"close":217.054,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":217.054,"high":217.694,"low":217.054,"close":217.474,"volume":0.06780000030994415},{"timestamp":1742410200000,"open":217.364,"high":217.364,"low":217.364,"close":217.364,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":217.364,"high":217.384,"low":217.274,"close":217.274,"volume":0.10559999942779541},{"timestamp":1742410380000,"open":217.274,"high":217.604,"low":217.274,"close":217.474,"volume":0.1356000006198883},{"timestamp":1742410440000,"open":217.534,"high":217.794,"low":217.474,"close":217.794,"volume":0.09239999949932098},{"timestamp":1742410500000,"open":217.794,"high":217.794,"low":217.494,"close":217.494,"volume":0.11879999935626984},{"timestamp":1742410560000,"open":217.514,"high":217.514,"low":217.514,"close":217.514,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":217.494,"high":217.654,"low":217.494,"close":217.654,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":217.544,"high":217.544,"low":217.514,"close":217.534,"volume":0.027300000190734863},{"timestamp":1742410740000,"open":217.654,"high":217.714,"low":217.584,"close":217.584,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":217.654,"high":217.654,"low":217.554,"close":217.554,"volume":0.08009999990463257},{"timestamp":1742410860000,"open":217.794,"high":217.914,"low":217.794,"close":217.794,"volume":0.08910000324249268},{"timestamp":1742410920000,"open":217.794,"high":217.794,"low":217.794,"close":217.794,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":217.794,"high":217.924,"low":217.794,"close":217.794,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":217.794,"high":217.794,"low":217.794,"close":217.794,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":217.794,"high":217.914,"low":217.794,"close":217.914,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":218.104,"high":218.104,"low":217.914,"close":217.964,"volume":0.014999999664723873},{"timestamp":1742411280000,"open":218.144,"high":218.144,"low":218.104,"close":218.104,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":218.294,"high":218.544,"low":218.294,"close":218.324,"volume":0.04859999939799309},{"timestamp":1742411400000,"open":218.414,"high":218.414,"low":218.304,"close":218.304,"volume":0.027300000190734863},{"timestamp":1742411460000,"open":218.334,"high":218.494,"low":218.294,"close":218.294,"volume":0.08009999990463257},{"timestamp":1742411520000,"open":218.114,"high":218.124,"low":217.914,"close":217.974,"volume":0.11879999935626984},{"timestamp":1742411580000,"open":217.974,"high":217.974,"low":217.914,"close":217.954,"volume":0.11460000276565552},{"timestamp":1742411640000,"open":217.914,"high":218.104,"low":217.914,"close":218.074,"volume":0.06599999964237213},{"timestamp":1742411700000,"open":217.964,"high":218.294,"low":217.914,"close":218.294,"volume":0.029100000858306885},{"timestamp":1742411760000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":218.244,"high":218.404,"low":218.204,"close":218.204,"volume":0.10649999976158142},{"timestamp":1742411940000,"open":218.094,"high":218.094,"low":218.074,"close":218.084,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":218.074,"high":218.124,"low":217.994,"close":217.994,"volume":0.05040000006556511},{"timestamp":1742412060000,"open":217.994,"high":217.994,"low":217.824,"close":217.824,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":217.794,"high":217.864,"low":217.794,"close":217.794,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":217.794,"high":217.794,"low":217.524,"close":217.524,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":217.574,"high":217.594,"low":217.574,"close":217.594,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":217.674,"high":217.794,"low":217.674,"close":217.794,"volume":0.01590000092983246},{"timestamp":1742412360000,"open":217.794,"high":217.794,"low":217.634,"close":217.664,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":217.684,"high":217.684,"low":217.504,"close":217.504,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":217.504,"high":217.574,"low":217.434,"close":217.434,"volume":0.11640000343322754},{"timestamp":1742412540000,"open":217.434,"high":217.434,"low":217.244,"close":217.284,"volume":0.093299999833107},{"timestamp":1742412600000,"open":217.344,"high":217.564,"low":217.344,"close":217.554,"volume":0.0828000009059906},{"timestamp":1742412660000,"open":217.904,"high":217.914,"low":217.794,"close":217.794,"volume":0.14190000295639038},{"timestamp":1742412720000,"open":217.794,"high":218.124,"low":217.794,"close":218.124,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":218.244,"high":218.244,"low":218.244,"close":218.244,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":218.124,"high":218.244,"low":218.124,"close":218.244,"volume":0.014100000262260437},{"timestamp":1742412900000,"open":218.204,"high":218.204,"low":218.114,"close":218.114,"volume":0.061799999326467514},{"timestamp":1742412960000,"open":218.114,"high":218.304,"low":218.114,"close":218.304,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":218.304,"high":218.444,"low":218.304,"close":218.444,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":218.464,"high":218.524,"low":218.464,"close":218.524,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":218.524,"high":218.614,"low":218.324,"close":218.524,"volume":0.06780000030994415},{"timestamp":1742413200000,"open":218.524,"high":218.554,"low":218.524,"close":218.554,"volume":0.10559999942779541},{"timestamp":1742413260000,"open":218.524,"high":218.804,"low":218.524,"close":218.524,"volume":0.1437000036239624},{"timestamp":1742413320000,"open":218.524,"high":218.524,"low":218.174,"close":218.244,"volume":0.1598999947309494},{"timestamp":1742413380000,"open":218.244,"high":218.244,"low":218.134,"close":218.244,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":218.344,"high":218.724,"low":218.344,"close":218.724,"volume":0.093299999833107},{"timestamp":1742413500000,"open":218.724,"high":218.724,"low":218.344,"close":218.524,"volume":0.10559999942779541},{"timestamp":1742413560000,"open":218.454,"high":218.454,"low":217.984,"close":217.984,"volume":0.226500004529953},{"timestamp":1742413620000,"open":217.984,"high":217.984,"low":217.034,"close":217.794,"volume":0.20880000293254852},{"timestamp":1742413680000,"open":217.214,"high":217.704,"low":217.214,"close":217.694,"volume":0.08190000057220459},{"timestamp":1742413740000,"open":217.654,"high":217.774,"low":217.214,"close":217.674,"volume":0.11879999935626984},{"timestamp":1742413800000,"open":217.214,"high":217.384,"low":217.214,"close":217.384,"volume":0.05460000038146973},{"timestamp":1742413860000,"open":217.384,"high":217.384,"low":217.384,"close":217.384,"volume":0.09239999949932098},{"timestamp":1742413920000,"open":217.384,"high":217.444,"low":217.384,"close":217.394,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":217.384,"high":217.574,"low":217.384,"close":217.494,"volume":0.11969999969005585},{"timestamp":1742414040000,"open":217.434,"high":217.434,"low":217.384,"close":217.384,"volume":0.2639999985694885},{"timestamp":1742414100000,"open":217.384,"high":217.384,"low":217.344,"close":217.344,"volume":0.0989999994635582},{"timestamp":1742414160000,"open":217.314,"high":217.514,"low":217.314,"close":217.434,"volume":0.14730000495910645},{"timestamp":1742414220000,"open":217.624,"high":217.674,"low":217.434,"close":217.664,"volume":0.2289000004529953},{"timestamp":1742414280000,"open":217.664,"high":217.664,"low":217.464,"close":217.464,"volume":0.36629998683929443},{"timestamp":1742414340000,"open":217.524,"high":217.524,"low":216.424,"close":216.424,"volume":0.3384000062942505}]