[{"timestamp":1742391000000,"open":205.994,"high":206.044,"low":204.844,"close":204.844,"volume":0.15839999914169312},{"timestamp":1742391060000,"open":205.234,"high":205.444,"low":204.844,"close":204.844,"volume":0.10320000350475311},{"timestamp":1742391120000,"open":204.844,"high":205.544,"low":204.844,"close":205.544,"volume":0.014100000262260437},{"timestamp":1742391180000,"open":205.694,"high":205.694,"low":204.844,"close":204.844,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":204.844,"high":205.504,"low":204.844,"close":205.504,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":204.844,"high":205.444,"low":204.504,"close":204.504,"volume":0.19380000233650208},{"timestamp":1742391360000,"open":204.194,"high":204.394,"low":204.194,"close":204.194,"volume":0.13289999961853027},{"timestamp":1742391420000,"open":204.194,"high":204.974,"low":204.194,"close":204.974,"volume":0.06780000030994415},{"timestamp":1742391480000,"open":204.864,"high":205.99,"low":204.864,"close":205.714,"volume":0.13289999961853027},{"timestamp":1742391540000,"open":205.714,"high":205.754,"low":204.264,"close":204.904,"volume":0.1542000025510788},{"timestamp":1742391600000,"open":204.904,"high":204.904,"low":204.444,"close":204.694,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":204.914,"high":206.164,"low":204.694,"close":206.024,"volume":0.11969999969005585},{"timestamp":1742391720000,"open":206.024,"high":206.024,"low":204.414,"close":204.944,"volume":0.17820000648498535},{"timestamp":1742391780000,"open":204.954,"high":205.944,"low":204.944,"close":205.944,"volume":0.13379999995231628},{"timestamp":1742391840000,"open":206.174,"high":206.824,"low":205.944,"close":205.944,"volume":0.31439998745918274},{"timestamp":1742391900000,"open":205.944,"high":207.444,"low":205.944,"close":206.874,"volume":0.3582000136375427},{"timestamp":1742391960000,"open":206.524,"high":207.214,"low":206.524,"close":207.214,"volume":0.2160000056028366},{"timestamp":1742392020000,"open":207.504,"high":207.934,"low":207.204,"close":207.804,"volume":0.21480000019073486},{"timestamp":1742392080000,"open":207.784,"high":208.014,"low":207.784,"close":207.784,"volume":0.18569999933242798},{"timestamp":1742392140000,"open":207.814,"high":207.824,"low":207.814,"close":207.814,"volume":0.11879999935626984},{"timestamp":1742392200000,"open":207.814,"high":208.024,"low":207.784,"close":207.794,"volume":0.10649999976158142},{"timestamp":1742392260000,"open":207.75,"high":207.774,"low":206.804,"close":207.774,"volume":0.11460000276565552},{"timestamp":1742392320000,"open":207.774,"high":207.774,"low":206.954,"close":207.124,"volume":0.19380000233650208},{"timestamp":1742392380000,"open":207.124,"high":207.894,"low":207.124,"close":207.824,"volume":0.11969999969005585},{"timestamp":1742392440000,"open":207.824,"high":208.354,"low":207.824,"close":208.344,"volume":0.2694000005722046},{"timestamp":1742392500000,"open":208.344,"high":208.664,"low":207.294,"close":207.664,"volume":0.16200000047683716},{"timestamp":1742392560000,"open":208.644,"high":208.964,"low":207.664,"close":208.924,"volume":0.2517000138759613},{"timestamp":1742392620000,"open":208.924,"high":209.204,"low":208.804,"close":209.014,"volume":0.11460000276565552},{"timestamp":1742392680000,"open":209.204,"high":209.204,"low":209.014,"close":209.024,"volume":0.08009999990463257},{"timestamp":1742392740000,"open":209.024,"high":209.044,"low":208.844,"close":208.954,"volume":0.1542000025510788},{"timestamp":1742392800000,"open":209.174,"high":209.314,"low":208.954,"close":208.994,"volume":0.08190000057220459},{"timestamp":1742392860000,"open":209.004,"high":209.844,"low":208.954,"close":209.284,"volume":0.17339999973773956},{"timestamp":1742392920000,"open":209.834,"high":210.104,"low":209.474,"close":209.824,"volume":0.5001000165939331},{"timestamp":1742392980000,"open":210.114,"high":210.114,"low":209.444,"close":209.714,"volume":0.05550000071525574},{"timestamp":1742393040000,"open":209.444,"high":209.934,"low":209.444,"close":209.584,"volume":0.13379999995231628},{"timestamp":1742393100000,"open":209.584,"high":210.274,"low":209.584,"close":210.174,"volume":0.14669999480247498},{"timestamp":1742393160000,"open":210.174,"high":210.384,"low":210.174,"close":210.274,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":210.484,"high":210.854,"low":210.274,"close":210.514,"volume":0.20069999992847443},{"timestamp":1742393280000,"open":210.344,"high":210.344,"low":210.344,"close":210.344,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":210.344,"high":210.484,"low":210.064,"close":210.064,"volume":0.18060000240802765},{"timestamp":1742393400000,"open":210.034,"high":210.034,"low":210.034,"close":210.034,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":210.114,"high":210.244,"low":209.434,"close":210.114,"volume":0.2930999994277954},{"timestamp":1742393520000,"open":210.114,"high":210.184,"low":210.114,"close":210.184,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":210.184,"high":210.314,"low":210.184,"close":210.184,"volume":0.1460999995470047},{"timestamp":1742393640000,"open":210.184,"high":210.404,"low":210.184,"close":210.374,"volume":0.27900001406669617},{"timestamp":1742393700000,"open":210.184,"high":210.274,"low":210.004,"close":210.004,"volume":0.1542000025510788},{"timestamp":1742393760000,"open":210.004,"high":210.334,"low":210.004,"close":210.334,"volume":0.10740000009536743},{"timestamp":1742393820000,"open":210.144,"high":210.374,"low":210.144,"close":210.144,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":210.394,"high":210.704,"low":210.004,"close":210.704,"volume":0.18479999899864197},{"timestamp":1742393940000,"open":210.714,"high":211.034,"low":210.714,"close":210.824,"volume":0.1347000002861023},{"timestamp":1742394000000,"open":210.824,"high":210.834,"low":210.824,"close":210.824,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":210.824,"high":210.874,"low":210.654,"close":210.654,"volume":0.10559999942779541},{"timestamp":1742394120000,"open":210.694,"high":210.894,"low":210.694,"close":210.704,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":210.704,"high":211.254,"low":210.704,"close":211.254,"volume":0.18479999899864197},{"timestamp":1742394240000,"open":211.254,"high":211.264,"low":210.654,"close":210.994,"volume":0.304500013589859},{"timestamp":1742394300000,"open":210.654,"high":211.124,"low":210.654,"close":210.664,"volume":0.21870000660419464},{"timestamp":1742394360000,"open":210.464,"high":210.974,"low":210.464,"close":210.464,"volume":0.15839999914169312},{"timestamp":1742394420000,"open":210.534,"high":210.734,"low":210.464,"close":210.724,"volume":0.08009999990463257},{"timestamp":1742394480000,"open":210.724,"high":210.994,"low":210.464,"close":210.834,"volume":0.2574000060558319},{"timestamp":1742394540000,"open":210.874,"high":211.074,"low":210.734,"close":210.734,"volume":0.18240000307559967},{"timestamp":1742394600000,"open":210.734,"high":210.824,"low":210.734,"close":210.734,"volume":0.10649999976158142},{"timestamp":1742394660000,"open":210.764,"high":211.184,"low":210.734,"close":210.964,"volume":0.13379999995231628},{"timestamp":1742394720000,"open":211.244,"high":211.244,"low":211.094,"close":211.094,"volume":0.08820000290870667},{"timestamp":1742394780000,"open":210.844,"high":211.044,"low":210.844,"close":210.974,"volume":0.13680000603199005},{"timestamp":1742394840000,"open":210.974,"high":210.974,"low":210.814,"close":210.814,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":210.814,"high":210.814,"low":210.384,"close":210.384,"volume":0.2565000057220459},{"timestamp":1742394960000,"open":210.384,"high":210.834,"low":210.074,"close":210.564,"volume":0.13379999995231628},{"timestamp":1742395020000,"open":210.564,"high":210.974,"low":210.564,"close":210.564,"volume":0.11010000109672546},{"timestamp":1742395080000,"open":210.854,"high":210.854,"low":210.854,"close":210.854,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":210.854,"high":210.924,"low":210.854,"close":210.854,"volume":0.1460999995470047},{"timestamp":1742395200000,"open":210.914,"high":210.954,"low":210.854,"close":210.854,"volume":0.1460999995470047},{"timestamp":1742395260000,"open":211.034,"high":211.074,"low":210.554,"close":210.734,"volume":0.259799987077713},{"timestamp":1742395320000,"open":210.854,"high":210.984,"low":210.774,"close":210.774,"volume":0.08910000324249268},{"timestamp":1742395380000,"open":210.774,"high":210.864,"low":210.774,"close":210.794,"volume":0.16740000247955322},{"timestamp":1742395440000,"open":210.794,"high":210.834,"low":210.584,"close":210.834,"volume":0.13860000669956207},{"timestamp":1742395500000,"open":210.834,"high":210.834,"low":210.584,"close":210.774,"volume":0.14100000262260437},{"timestamp":1742395560000,"open":210.774,"high":210.774,"low":210.524,"close":210.524,"volume":0.21690000593662262},{"timestamp":1742395620000,"open":210.634,"high":210.764,"low":210.634,"close":210.634,"volume":0.15929999947547913},{"timestamp":1742395680000,"open":210.634,"high":210.774,"low":210.524,"close":210.524,"volume":0.10649999976158142},{"timestamp":1742395740000,"open":210.524,"high":210.694,"low":210.524,"close":210.524,"volume":0.1469999998807907},{"timestamp":1742395800000,"open":210.524,"high":210.524,"low":210.524,"close":210.524,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":210.524,"high":210.794,"low":210.524,"close":210.594,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":210.594,"high":210.594,"low":209.994,"close":209.994,"volume":0.11550000309944153},{"timestamp":1742395980000,"open":210.344,"high":210.344,"low":210.344,"close":210.344,"volume":0.10559999942779541},{"timestamp":1742396040000,"open":210.344,"high":210.344,"low":209.934,"close":210.154,"volume":0.08009999990463257},{"timestamp":1742396100000,"open":210.154,"high":210.154,"low":209.934,"close":210.104,"volume":0.08009999990463257},{"timestamp":1742396160000,"open":210.104,"high":210.154,"low":209.934,"close":209.934,"volume":0.10649999976158142},{"timestamp":1742396220000,"open":209.934,"high":210.094,"low":209.934,"close":209.934,"volume":0.21480000019073486},{"timestamp":1742396280000,"open":210.164,"high":210.364,"low":210.164,"close":210.244,"volume":0.053700000047683716},{"timestamp":1742396340000,"open":210.164,"high":210.254,"low":209.934,"close":209.934,"volume":0.08820000290870667},{"timestamp":1742396400000,"open":210.204,"high":210.254,"low":210.204,"close":210.254,"volume":0.11879999935626984},{"timestamp":1742396460000,"open":210.344,"high":210.554,"low":210.224,"close":210.554,"volume":0.1460999995470047},{"timestamp":1742396520000,"open":210.554,"high":210.684,"low":210.554,"close":210.684,"volume":0.11729999631643295},{"timestamp":1742396580000,"open":210.674,"high":210.744,"low":210.674,"close":210.704,"volume":0.0414000004529953},{"timestamp":1742396640000,"open":210.714,"high":211.135,"low":210.554,"close":210.554,"volume":0.21359999477863312},{"timestamp":1742396700000,"open":211.094,"high":211.214,"low":210.554,"close":211.214,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":211.214,"high":211.214,"low":210.554,"close":211.104,"volume":0.093299999833107},{"timestamp":1742396820000,"open":211.204,"high":211.394,"low":210.554,"close":211.244,"volume":0.17339999973773956},{"timestamp":1742396880000,"open":211.254,"high":211.654,"low":211.254,"close":211.254,"volume":0.3012000024318695},{"timestamp":1742396940000,"open":211.384,"high":212.144,"low":211.384,"close":211.974,"volume":0.44369998574256897},{"timestamp":1742397000000,"open":211.974,"high":212.214,"low":211.624,"close":212.044,"volume":0.1979999989271164},{"timestamp":1742397060000,"open":212.234,"high":212.264,"low":212.044,"close":212.204,"volume":0.2361000031232834},{"timestamp":1742397120000,"open":212.324,"high":212.324,"low":212.064,"close":212.084,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":212.224,"high":212.224,"low":212.034,"close":212.034,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":212.034,"high":212.114,"low":212.034,"close":212.114,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":212.114,"high":212.174,"low":212.034,"close":212.104,"volume":0.2639999985694885},{"timestamp":1742397360000,"open":212.104,"high":212.104,"low":211.814,"close":211.864,"volume":0.23849999904632568},{"timestamp":1742397420000,"open":211.814,"high":211.814,"low":211.724,"close":211.724,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":211.724,"high":211.884,"low":211.684,"close":211.884,"volume":0.13289999961853027},{"timestamp":1742397540000,"open":211.884,"high":211.884,"low":211.804,"close":211.804,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":211.804,"high":211.914,"low":211.684,"close":211.914,"volume":0.11879999935626984},{"timestamp":1742397660000,"open":211.914,"high":212.014,"low":211.914,"close":211.914,"volume":0.10740000009536743},{"timestamp":1742397720000,"open":211.914,"high":212.044,"low":211.914,"close":212.044,"volume":0.10559999942779541},{"timestamp":1742397780000,"open":212.044,"high":212.384,"low":212.044,"close":212.314,"volume":0.27810001373291016},{"timestamp":1742397840000,"open":212.314,"high":212.314,"low":211.984,"close":211.984,"volume":0.2513999938964844},{"timestamp":1742397900000,"open":212.084,"high":212.094,"low":211.984,"close":212.074,"volume":0.06689999997615814},{"timestamp":1742397960000,"open":212.084,"high":212.084,"low":212.074,"close":212.074,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":212.074,"high":212.074,"low":212.074,"close":212.074,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":212.074,"high":212.234,"low":212.064,"close":212.064,"volume":0.1451999992132187},{"timestamp":1742398140000,"open":211.984,"high":211.984,"low":211.924,"close":211.924,"volume":0.13199999928474426},{"timestamp":1742398200000,"open":211.924,"high":211.924,"low":211.924,"close":211.924,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":211.924,"high":211.924,"low":211.854,"close":211.864,"volume":0.14100000262260437},{"timestamp":1742398320000,"open":211.984,"high":212.164,"low":211.854,"close":211.854,"volume":0.295199990272522},{"timestamp":1742398380000,"open":211.854,"high":211.854,"low":211.854,"close":211.854,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":211.854,"high":211.944,"low":211.854,"close":211.944,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":211.944,"high":211.944,"low":211.774,"close":211.794,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":211.794,"high":211.824,"low":211.774,"close":211.824,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":211.874,"high":211.874,"low":211.874,"close":211.874,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":212.144,"high":212.144,"low":211.944,"close":212.024,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":212.024,"high":212.024,"low":211.824,"close":211.824,"volume":0.2687999904155731},{"timestamp":1742398800000,"open":211.854,"high":212.044,"low":211.854,"close":212.034,"volume":0.10649999976158142},{"timestamp":1742398860000,"open":212.034,"high":212.034,"low":212.034,"close":212.034,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":212.034,"high":212.034,"low":212.034,"close":212.034,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":212.034,"high":212.044,"low":212.034,"close":212.044,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":211.954,"high":211.984,"low":211.954,"close":211.984,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":211.994,"high":212.384,"low":211.994,"close":212.384,"volume":0.22529999911785126},{"timestamp":1742399280000,"open":212.384,"high":212.484,"low":212.384,"close":212.484,"volume":0.19380000233650208},{"timestamp":1742399340000,"open":212.494,"high":212.744,"low":212.494,"close":212.714,"volume":0.19380000233650208},{"timestamp":1742399400000,"open":212.854,"high":213.154,"low":212.784,"close":213.154,"volume":0.2070000022649765},{"timestamp":1742399460000,"open":213.154,"high":213.604,"low":213.144,"close":213.474,"volume":0.30630001425743103},{"timestamp":1742399520000,"open":213.474,"high":213.834,"low":213.474,"close":213.554,"volume":0.40529999136924744},{"timestamp":1742399580000,"open":213.554,"high":213.834,"low":213.554,"close":213.834,"volume":0.18150000274181366},{"timestamp":1742399640000,"open":213.834,"high":213.834,"low":213.664,"close":213.674,"volume":0.061799999326467514},{"timestamp":1742399700000,"open":213.684,"high":213.684,"low":213.344,"close":213.344,"volume":0.12449999898672104},{"timestamp":1742399760000,"open":213.344,"high":213.344,"low":213.084,"close":213.084,"volume":0.27480000257492065},{"timestamp":1742399820000,"open":213.114,"high":213.114,"low":212.624,"close":212.744,"volume":0.27300000190734863},{"timestamp":1742399880000,"open":212.624,"high":212.714,"low":212.614,"close":212.614,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":212.614,"high":212.614,"low":212.614,"close":212.614,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":212.614,"high":212.874,"low":212.614,"close":212.624,"volume":0.11879999935626984},{"timestamp":1742400120000,"open":212.724,"high":213.234,"low":212.724,"close":213.134,"volume":0.18150000274181366},{"timestamp":1742400180000,"open":213.134,"high":213.134,"low":213.134,"close":213.134,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":213.134,"high":213.134,"low":212.974,"close":212.974,"volume":0.09239999949932098},{"timestamp":1742400300000,"open":213.014,"high":213.014,"low":212.974,"close":212.974,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":212.974,"high":212.974,"low":212.974,"close":212.974,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":212.974,"high":213.254,"low":212.974,"close":213.254,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":213.294,"high":213.374,"low":213.254,"close":213.294,"volume":0.10559999942779541},{"timestamp":1742400540000,"open":213.304,"high":213.314,"low":213.174,"close":213.174,"volume":0.0494999997317791},{"timestamp":1742400600000,"open":213.174,"high":213.174,"low":213.164,"close":213.164,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":213.164,"high":213.164,"low":213.164,"close":213.164,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":213.164,"high":213.174,"low":213.094,"close":213.094,"volume":0.1460999995470047},{"timestamp":1742400780000,"open":213.094,"high":213.094,"low":212.904,"close":212.904,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":212.904,"high":212.904,"low":212.904,"close":212.904,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":212.844,"high":212.974,"low":212.764,"close":212.974,"volume":0.11969999969005585},{"timestamp":1742400960000,"open":212.974,"high":212.974,"low":212.804,"close":212.804,"volume":0.061799999326467514},{"timestamp":1742401020000,"open":212.624,"high":212.664,"low":212.544,"close":212.584,"volume":0.21119999885559082},{"timestamp":1742401080000,"open":212.584,"high":212.584,"low":212.354,"close":212.534,"volume":0.17730000615119934},{"timestamp":1742401140000,"open":212.354,"high":212.704,"low":212.354,"close":212.704,"volume":0.13289999961853027},{"timestamp":1742401200000,"open":212.664,"high":212.664,"low":212.464,"close":212.604,"volume":0.07590000331401825},{"timestamp":1742401260000,"open":212.694,"high":212.824,"low":212.694,"close":212.694,"volume":0.094200000166893},{"timestamp":1742401320000,"open":212.694,"high":212.864,"low":212.694,"close":212.744,"volume":0.093299999833107},{"timestamp":1742401380000,"open":212.754,"high":212.764,"low":212.734,"close":212.734,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":212.734,"high":212.734,"low":212.564,"close":212.564,"volume":0.07980000227689743},{"timestamp":1742401500000,"open":212.564,"high":212.674,"low":212.564,"close":212.674,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":212.674,"high":212.674,"low":212.674,"close":212.674,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":212.674,"high":212.674,"low":212.674,"close":212.674,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":212.504,"high":212.504,"low":212.354,"close":212.354,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":212.354,"high":212.354,"low":212.354,"close":212.354,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":212.354,"high":212.394,"low":212.354,"close":212.354,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":212.344,"high":212.364,"low":212.204,"close":212.264,"volume":0.14100000262260437},{"timestamp":1742401920000,"open":212.304,"high":212.394,"low":212.204,"close":212.314,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":212.234,"high":212.314,"low":212.174,"close":212.174,"volume":0.13199999928474426},{"timestamp":1742402040000,"open":212.174,"high":212.174,"low":211.634,"close":211.894,"volume":0.260699987411499},{"timestamp":1742402100000,"open":211.894,"high":211.944,"low":211.864,"close":211.864,"volume":0.1451999992132187},{"timestamp":1742402160000,"open":211.894,"high":211.894,"low":211.864,"close":211.864,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":211.894,"high":211.894,"low":211.634,"close":211.814,"volume":0.10649999976158142},{"timestamp":1742402280000,"open":211.694,"high":211.764,"low":211.634,"close":211.694,"volume":0.10740000009536743},{"timestamp":1742402340000,"open":211.694,"high":211.774,"low":211.694,"close":211.694,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":211.604,"high":211.604,"low":211.394,"close":211.394,"volume":0.08009999990463257},{"timestamp":1742402460000,"open":211.394,"high":211.404,"low":211.394,"close":211.404,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":211.394,"high":211.404,"low":211.394,"close":211.394,"volume":0.10649999976158142},{"timestamp":1742402580000,"open":211.404,"high":211.414,"low":211.394,"close":211.414,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":211.584,"high":211.584,"low":211.414,"close":211.424,"volume":0.11879999935626984},{"timestamp":1742402700000,"open":211.434,"high":211.434,"low":211.434,"close":211.434,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":211.444,"high":211.634,"low":211.444,"close":211.594,"volume":0.07500000298023224},{"timestamp":1742402820000,"open":211.594,"high":211.714,"low":211.594,"close":211.624,"volume":0.10649999976158142},{"timestamp":1742402880000,"open":211.624,"high":211.644,"low":211.624,"close":211.644,"volume":0.04050000011920929},{"timestamp":1742402940000,"open":211.664,"high":211.664,"low":211.284,"close":211.394,"volume":0.13680000603199005},{"timestamp":1742403000000,"open":211.404,"high":211.544,"low":211.394,"close":211.414,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":211.414,"high":211.434,"low":211.414,"close":211.434,"volume":0.027300000190734863},{"timestamp":1742403120000,"open":211.444,"high":211.444,"low":211.444,"close":211.444,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":211.444,"high":211.454,"low":211.444,"close":211.454,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":211.464,"high":211.864,"low":211.464,"close":211.814,"volume":0.15839999914169312},{"timestamp":1742403300000,"open":211.814,"high":212.124,"low":211.814,"close":212.124,"volume":0.15839999914169312},{"timestamp":1742403360000,"open":212.014,"high":212.014,"low":211.684,"close":211.684,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":211.794,"high":211.794,"low":211.294,"close":211.294,"volume":0.1988999992609024},{"timestamp":1742403600000,"open":211.454,"high":211.694,"low":211.294,"close":211.694,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":211.644,"high":211.844,"low":211.644,"close":211.724,"volume":0.11969999969005585},{"timestamp":1742403720000,"open":211.694,"high":211.694,"low":211.294,"close":211.294,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":211.354,"high":211.484,"low":211.354,"close":211.354,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":211.274,"high":211.384,"low":211.234,"close":211.344,"volume":0.06360000371932983},{"timestamp":1742404020000,"open":211.234,"high":211.234,"low":211.234,"close":211.234,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":211.204,"high":211.244,"low":211.104,"close":211.244,"volume":0.18569999933242798},{"timestamp":1742404140000,"open":211.124,"high":211.124,"low":211.124,"close":211.124,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":211.124,"high":211.204,"low":211.124,"close":211.204,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":211.124,"high":211.124,"low":210.904,"close":210.904,"volume":0.1598999947309494},{"timestamp":1742404380000,"open":210.904,"high":210.904,"low":210.904,"close":210.904,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":210.904,"high":210.904,"low":210.184,"close":210.304,"volume":0.2070000022649765},{"timestamp":1742404500000,"open":210.474,"high":210.624,"low":210.474,"close":210.474,"volume":0.028200000524520874},{"timestamp":1742404560000,"open":210.584,"high":210.604,"low":210.474,"close":210.474,"volume":0.16019999980926514},{"timestamp":1742404620000,"open":210.584,"high":210.584,"low":210.454,"close":210.514,"volume":0.11969999969005585},{"timestamp":1742404680000,"open":210.594,"high":210.594,"low":210.594,"close":210.594,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":210.514,"high":210.614,"low":210.514,"close":210.514,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":210.514,"high":210.514,"low":210.514,"close":210.514,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":210.564,"high":210.664,"low":210.514,"close":210.514,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":210.514,"high":210.644,"low":210.424,"close":210.644,"volume":0.18569999933242798},{"timestamp":1742404980000,"open":210.694,"high":210.694,"low":210.554,"close":210.554,"volume":0.10320000350475311},{"timestamp":1742405040000,"open":210.554,"high":210.554,"low":210.554,"close":210.554,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":210.554,"high":210.614,"low":210.554,"close":210.554,"volume":0.07590000331401825},{"timestamp":1742405160000,"open":210.434,"high":210.434,"low":210.374,"close":210.374,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":210.604,"high":210.604,"low":210.504,"close":210.504,"volume":0.12240000069141388},{"timestamp":1742405280000,"open":210.504,"high":210.814,"low":210.504,"close":210.614,"volume":0.1460999995470047},{"timestamp":1742405340000,"open":210.614,"high":210.614,"low":210.294,"close":210.294,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":210.294,"high":210.524,"low":210.294,"close":210.344,"volume":0.1469999998807907},{"timestamp":1742405460000,"open":210.354,"high":210.354,"low":210.354,"close":210.354,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":210.184,"high":210.184,"low":210.164,"close":210.164,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":210.164,"high":210.164,"low":210.164,"close":210.164,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":210.164,"high":210.594,"low":210.164,"close":210.504,"volume":0.15929999947547913},{"timestamp":1742405700000,"open":210.504,"high":210.754,"low":210.504,"close":210.524,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":210.654,"high":210.864,"low":210.654,"close":210.774,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":210.774,"high":210.994,"low":210.774,"close":210.974,"volume":0.13289999961853027},{"timestamp":1742405880000,"open":210.974,"high":211.074,"low":210.974,"close":211.074,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":211.024,"high":211.144,"low":211.024,"close":211.134,"volume":0.10559999942779541},{"timestamp":1742406000000,"open":211.174,"high":211.174,"low":211.174,"close":211.174,"volume":0.0008999999845400453},{"timestamp":1742406060000,"open":211.174,"high":211.174,"low":211.174,"close":211.174,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":211.174,"high":211.214,"low":210.984,"close":210.984,"volume":0.17159999907016754},{"timestamp":1742406180000,"open":210.994,"high":211.014,"low":210.984,"close":210.984,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":210.984,"high":210.984,"low":210.584,"close":210.584,"volume":0.23340000212192535},{"timestamp":1742406300000,"open":210.584,"high":210.664,"low":210.584,"close":210.584,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":210.584,"high":210.584,"low":210.584,"close":210.584,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":210.584,"high":210.644,"low":210.444,"close":210.644,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":210.644,"high":210.644,"low":210.494,"close":210.514,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":210.494,"high":210.514,"low":210.494,"close":210.494,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":210.614,"high":210.734,"low":210.494,"close":210.704,"volume":0.1460999995470047},{"timestamp":1742406660000,"open":210.704,"high":211.004,"low":210.634,"close":210.894,"volume":0.15929999947547913},{"timestamp":1742406720000,"open":210.894,"high":210.934,"low":210.894,"close":210.934,"volume":0.15839999914169312},{"timestamp":1742406780000,"open":210.934,"high":210.934,"low":210.784,"close":210.814,"volume":0.19380000233650208},{"timestamp":1742406840000,"open":210.994,"high":211.334,"low":210.994,"close":211.334,"volume":0.20880000293254852},{"timestamp":1742406900000,"open":211.334,"high":211.474,"low":211.284,"close":211.284,"volume":0.17159999907016754},{"timestamp":1742406960000,"open":211.284,"high":211.384,"low":211.284,"close":211.384,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":211.384,"high":211.384,"low":211.234,"close":211.314,"volume":0.06270000338554382},{"timestamp":1742407080000,"open":211.314,"high":211.314,"low":211.304,"close":211.314,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":211.314,"high":211.314,"low":211.094,"close":211.094,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":211.074,"high":211.994,"low":209.594,"close":211.744,"volume":0.4154999852180481},{"timestamp":1742407260000,"open":211.754,"high":212.354,"low":211.754,"close":211.764,"volume":0.21060000360012054},{"timestamp":1742407320000,"open":211.764,"high":211.944,"low":211.764,"close":211.794,"volume":0.27900001406669617},{"timestamp":1742407380000,"open":211.874,"high":212.224,"low":211.874,"close":211.944,"volume":0.16290000081062317},{"timestamp":1742407440000,"open":211.944,"high":211.944,"low":211.594,"close":211.594,"volume":0.3102000057697296},{"timestamp":1742407500000,"open":211.734,"high":211.744,"low":211.504,"close":211.504,"volume":0.13050000369548798},{"timestamp":1742407560000,"open":211.514,"high":211.514,"low":211.514,"close":211.514,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":211.544,"high":211.964,"low":211.544,"close":211.914,"volume":0.08190000057220459},{"timestamp":1742407680000,"open":211.954,"high":211.954,"low":211.944,"close":211.944,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":211.844,"high":211.904,"low":211.844,"close":211.844,"volume":0.13770000636577606},{"timestamp":1742407800000,"open":211.904,"high":212.284,"low":211.904,"close":212.284,"volume":0.10830000042915344},{"timestamp":1742407860000,"open":212.284,"high":212.794,"low":212.284,"close":212.584,"volume":0.1437000036239624},{"timestamp":1742407920000,"open":212.624,"high":213.024,"low":212.584,"close":213.024,"volume":0.11969999969005585},{"timestamp":1742407980000,"open":213.224,"high":213.224,"low":212.864,"close":212.924,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":212.954,"high":213.174,"low":212.954,"close":212.974,"volume":0.093299999833107},{"timestamp":1742408100000,"open":212.974,"high":213.454,"low":212.974,"close":213.154,"volume":0.15929999947547913},{"timestamp":1742408160000,"open":213.294,"high":213.304,"low":213.154,"close":213.154,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":213.344,"high":213.344,"low":213.034,"close":213.034,"volume":0.1428000032901764},{"timestamp":1742408280000,"open":213.034,"high":213.034,"low":213.024,"close":213.024,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":213.024,"high":213.024,"low":213.024,"close":213.024,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":212.954,"high":213.014,"low":212.834,"close":212.834,"volume":0.21690000593662262},{"timestamp":1742408460000,"open":212.924,"high":213.144,"low":212.824,"close":212.824,"volume":0.17249999940395355},{"timestamp":1742408520000,"open":212.914,"high":212.914,"low":212.734,"close":212.884,"volume":0.11309999972581863},{"timestamp":1742408580000,"open":212.884,"high":212.884,"low":212.884,"close":212.884,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":212.884,"high":212.884,"low":212.884,"close":212.884,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":212.994,"high":212.994,"low":212.874,"close":212.874,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":212.874,"high":213.134,"low":212.854,"close":212.874,"volume":0.16920000314712524},{"timestamp":1742408820000,"open":212.874,"high":213.164,"low":212.874,"close":212.894,"volume":0.08910000324249268},{"timestamp":1742408880000,"open":212.894,"high":212.914,"low":212.894,"close":212.904,"volume":0.053700000047683716},{"timestamp":1742408940000,"open":212.904,"high":212.904,"low":212.774,"close":212.774,"volume":0.1632000058889389},{"timestamp":1742409000000,"open":212.804,"high":213.164,"low":212.804,"close":212.904,"volume":0.21570000052452087},{"timestamp":1742409060000,"open":212.964,"high":213.364,"low":212.964,"close":213.134,"volume":0.14880000054836273},{"timestamp":1742409120000,"open":213.204,"high":213.394,"low":213.204,"close":213.324,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":213.534,"high":213.534,"low":213.354,"close":213.354,"volume":0.2102999985218048},{"timestamp":1742409240000,"open":213.354,"high":213.354,"low":213.034,"close":213.204,"volume":0.22439999878406525},{"timestamp":1742409300000,"open":213.104,"high":213.724,"low":213.104,"close":213.514,"volume":0.18000000715255737},{"timestamp":1742409360000,"open":213.554,"high":213.984,"low":213.514,"close":213.794,"volume":0.186599999666214},{"timestamp":1742409420000,"open":213.794,"high":213.814,"low":213.794,"close":213.814,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":213.814,"high":213.844,"low":213.584,"close":213.584,"volume":0.16830000281333923},{"timestamp":1742409540000,"open":213.584,"high":213.744,"low":213.334,"close":213.474,"volume":0.21060000360012054},{"timestamp":1742409600000,"open":213.474,"high":213.514,"low":213.314,"close":213.324,"volume":0.24809999763965607},{"timestamp":1742409660000,"open":213.324,"high":213.734,"low":213.264,"close":213.664,"volume":0.15029999613761902},{"timestamp":1742409720000,"open":213.664,"high":214.354,"low":213.634,"close":214.144,"volume":0.2775000035762787},{"timestamp":1742409780000,"open":214.144,"high":214.144,"low":213.914,"close":213.994,"volume":0.23520000278949738},{"timestamp":1742409840000,"open":213.994,"high":214.324,"low":213.994,"close":214.144,"volume":0.21150000393390656},{"timestamp":1742409900000,"open":214.424,"high":214.464,"low":214.154,"close":214.334,"volume":0.05909999832510948},{"timestamp":1742409960000,"open":214.334,"high":214.334,"low":213.994,"close":214.084,"volume":0.28200000524520874},{"timestamp":1742410020000,"open":214.084,"high":214.444,"low":214.084,"close":214.444,"volume":0.12150000035762787},{"timestamp":1742410080000,"open":214.444,"high":214.634,"low":214.384,"close":214.394,"volume":0.1451999992132187},{"timestamp":1742410140000,"open":214.394,"high":214.554,"low":214.394,"close":214.434,"volume":0.094200000166893},{"timestamp":1742410200000,"open":214.434,"high":214.434,"low":214.424,"close":214.424,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":214.334,"high":214.654,"low":214.204,"close":214.544,"volume":0.2493000030517578},{"timestamp":1742410320000,"open":214.484,"high":214.934,"low":214.484,"close":214.724,"volume":0.259799987077713},{"timestamp":1742410380000,"open":214.724,"high":215.414,"low":214.724,"close":215.264,"volume":0.2142000049352646},{"timestamp":1742410440000,"open":215.264,"high":215.264,"low":214.974,"close":214.974,"volume":0.15839999914169312},{"timestamp":1742410500000,"open":215.114,"high":215.514,"low":215.114,"close":215.284,"volume":0.23970000445842743},{"timestamp":1742410560000,"open":215.284,"high":215.714,"low":215.284,"close":215.554,"volume":0.16200000047683716},{"timestamp":1742410620000,"open":215.724,"high":215.724,"low":215.554,"close":215.644,"volume":0.16110000014305115},{"timestamp":1742410680000,"open":215.644,"high":215.714,"low":215.554,"close":215.554,"volume":0.14100000262260437},{"timestamp":1742410740000,"open":215.654,"high":215.654,"low":215.554,"close":215.554,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":215.554,"high":215.714,"low":215.554,"close":215.574,"volume":0.17430000007152557},{"timestamp":1742410860000,"open":215.804,"high":215.804,"low":215.574,"close":215.694,"volume":0.08190000057220459},{"timestamp":1742410920000,"open":215.694,"high":215.694,"low":215.574,"close":215.574,"volume":0.12780000269412994},{"timestamp":1742410980000,"open":215.574,"high":215.574,"low":215.454,"close":215.454,"volume":0.15839999914169312},{"timestamp":1742411040000,"open":215.454,"high":215.624,"low":215.454,"close":215.454,"volume":0.17520000040531158},{"timestamp":1742411100000,"open":215.454,"high":215.714,"low":215.454,"close":215.714,"volume":0.04410000145435333},{"timestamp":1742411160000,"open":215.714,"high":215.744,"low":215.714,"close":215.744,"volume":0.11879999935626984},{"timestamp":1742411220000,"open":215.774,"high":215.944,"low":215.774,"close":215.804,"volume":0.04230000078678131},{"timestamp":1742411280000,"open":215.794,"high":216.404,"low":215.794,"close":216.174,"volume":0.21570000052452087},{"timestamp":1742411340000,"open":216.174,"high":216.434,"low":216.174,"close":216.224,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":216.244,"high":216.244,"low":216.154,"close":216.154,"volume":0.1023000031709671},{"timestamp":1742411460000,"open":216.054,"high":216.054,"low":215.774,"close":215.774,"volume":0.15960000455379486},{"timestamp":1742411520000,"open":215.774,"high":215.844,"low":215.234,"close":215.424,"volume":0.4758000075817108},{"timestamp":1742411580000,"open":215.774,"high":215.774,"low":215.424,"close":215.504,"volume":0.12060000002384186},{"timestamp":1742411640000,"open":215.694,"high":215.884,"low":215.504,"close":215.694,"volume":0.1770000010728836},{"timestamp":1742411700000,"open":215.704,"high":216.234,"low":215.684,"close":215.974,"volume":0.24420000612735748},{"timestamp":1742411760000,"open":215.974,"high":216.324,"low":215.974,"close":216.044,"volume":0.23280000686645508},{"timestamp":1742411820000,"open":216.114,"high":216.174,"low":216.044,"close":216.174,"volume":0.12540000677108765},{"timestamp":1742411880000,"open":216.174,"high":216.384,"low":215.964,"close":215.964,"volume":0.3249000012874603},{"timestamp":1742411940000,"open":215.964,"high":216.164,"low":215.884,"close":215.884,"volume":0.18330000340938568},{"timestamp":1742412000000,"open":215.884,"high":215.884,"low":215.534,"close":215.534,"volume":0.29100000858306885},{"timestamp":1742412060000,"open":215.534,"high":215.644,"low":215.324,"close":215.394,"volume":0.1875},{"timestamp":1742412120000,"open":215.544,"high":215.544,"low":215.334,"close":215.334,"volume":0.21119999885559082},{"timestamp":1742412180000,"open":215.334,"high":215.334,"low":215.014,"close":215.024,"volume":0.2535000145435333},{"timestamp":1742412240000,"open":215.024,"high":215.204,"low":214.774,"close":214.774,"volume":0.3294000029563904},{"timestamp":1742412300000,"open":214.824,"high":214.824,"low":214.614,"close":214.614,"volume":0.17249999940395355},{"timestamp":1742412360000,"open":214.614,"high":214.744,"low":214.614,"close":214.614,"volume":0.20880000293254852},{"timestamp":1742412420000,"open":214.614,"high":214.614,"low":214.254,"close":214.254,"volume":0.24390000104904175},{"timestamp":1742412480000,"open":214.284,"high":214.674,"low":213.914,"close":213.974,"volume":0.30239999294281006},{"timestamp":1742412540000,"open":213.974,"high":214.137,"low":213.674,"close":213.814,"volume":0.1761000007390976},{"timestamp":1742412600000,"open":213.834,"high":214.284,"low":213.814,"close":214.224,"volume":0.1770000010728836},{"timestamp":1742412660000,"open":214.224,"high":214.717,"low":214.224,"close":214.494,"volume":0.23250000178813934},{"timestamp":1742412720000,"open":214.654,"high":215.184,"low":214.494,"close":214.994,"volume":0.24660000205039978},{"timestamp":1742412780000,"open":215.124,"high":215.234,"low":214.994,"close":215.124,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":215.264,"high":215.264,"low":214.994,"close":214.994,"volume":0.16830000281333923},{"timestamp":1742412900000,"open":214.994,"high":214.994,"low":214.554,"close":214.554,"volume":0.25619998574256897},{"timestamp":1742412960000,"open":214.574,"high":215.014,"low":214.574,"close":214.954,"volume":0.28380000591278076},{"timestamp":1742413020000,"open":214.954,"high":215.034,"low":214.954,"close":214.954,"volume":0.12060000002384186},{"timestamp":1742413080000,"open":214.954,"high":215.224,"low":214.954,"close":215.074,"volume":0.1469999998807907},{"timestamp":1742413140000,"open":215.074,"high":215.174,"low":215.074,"close":215.084,"volume":0.16019999980926514},{"timestamp":1742413200000,"open":215.084,"high":215.144,"low":215.074,"close":215.094,"volume":0.15870000422000885},{"timestamp":1742413260000,"open":215.094,"high":215.614,"low":215.074,"close":215.364,"volume":0.23070000112056732},{"timestamp":1742413320000,"open":215.364,"high":215.464,"low":215.364,"close":215.364,"volume":0.12780000269412994},{"timestamp":1742413380000,"open":215.364,"high":215.504,"low":215.364,"close":215.364,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":215.504,"high":215.724,"low":215.364,"close":215.584,"volume":0.3222000002861023},{"timestamp":1742413500000,"open":215.584,"high":215.854,"low":215.584,"close":215.594,"volume":0.21389999985694885},{"timestamp":1742413560000,"open":215.664,"high":215.674,"low":215.414,"close":215.484,"volume":0.2498999983072281},{"timestamp":1742413620000,"open":215.454,"high":215.724,"low":215.454,"close":215.714,"volume":0.45239999890327454},{"timestamp":1742413680000,"open":215.714,"high":215.714,"low":215.414,"close":215.484,"volume":0.41190001368522644},{"timestamp":1742413740000,"open":215.484,"high":215.634,"low":215.484,"close":215.554,"volume":0.16200000047683716},{"timestamp":1742413800000,"open":215.554,"high":215.554,"low":215.104,"close":215.104,"volume":0.5508000254631042},{"timestamp":1742413860000,"open":215.104,"high":215.254,"low":215.104,"close":215.104,"volume":0.491100013256073},{"timestamp":1742413920000,"open":215.104,"high":215.244,"low":215.044,"close":215.114,"volume":0.3407999873161316},{"timestamp":1742413980000,"open":215.114,"high":215.374,"low":215.044,"close":215.154,"volume":0.5457000136375427},{"timestamp":1742414040000,"open":215.154,"high":215.664,"low":215.154,"close":215.474,"volume":0.35670000314712524},{"timestamp":1742414100000,"open":215.474,"high":215.504,"low":214.944,"close":214.944,"volume":0.5817000269889832},{"timestamp":1742414160000,"open":214.954,"high":215.334,"low":214.944,"close":215.164,"volume":0.5223000049591064},{"timestamp":1742414220000,"open":215.294,"high":215.294,"low":215.084,"close":215.084,"volume":0.34769999980926514},{"timestamp":1742414280000,"open":215.084,"high":215.354,"low":215.084,"close":215.084,"volume":0.7473000288009644},{"timestamp":1742414340000,"open":215.194,"high":215.294,"low":214.564,"close":214.564,"volume":0.9810000061988831}]