[{"timestamp":1742391000000,"open":220.225,"high":220.225,"low":220.175,"close":220.175,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":220.235,"high":222.125,"low":220.235,"close":221.645,"volume":0.11969999969005585},{"timestamp":1742391240000,"open":221.645,"high":221.655,"low":221.645,"close":221.655,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":222.055,"high":222.835,"low":220.655,"close":221.665,"volume":0.27720001339912415},{"timestamp":1742391360000,"open":221.665,"high":222.775,"low":221.665,"close":221.795,"volume":0.31769999861717224},{"timestamp":1742391420000,"open":221.665,"high":221.685,"low":220.905,"close":221.685,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":221.745,"high":222.095,"low":221.685,"close":222.095,"volume":0.08910000324249268},{"timestamp":1742391540000,"open":222.095,"high":222.095,"low":222.095,"close":222.095,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":222.375,"high":222.945,"low":222.095,"close":222.945,"volume":0.1469999998807907},{"timestamp":1742391660000,"open":222.945,"high":222.945,"low":222.945,"close":222.945,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":222.715,"high":222.775,"low":222.715,"close":222.775,"volume":0.053700000047683716},{"timestamp":1742391780000,"open":222.775,"high":222.775,"low":222.775,"close":222.775,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":222.945,"high":222.945,"low":221.385,"close":221.605,"volume":0.014999999664723873},{"timestamp":1742391900000,"open":221.705,"high":222.155,"low":221.705,"close":221.805,"volume":0.061799999326467514},{"timestamp":1742391960000,"open":221.965,"high":222.165,"low":221.965,"close":221.965,"volume":0.028200000524520874},{"timestamp":1742392020000,"open":221.965,"high":221.965,"low":221.965,"close":221.965,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":222.295,"high":222.295,"low":222.295,"close":222.295,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":222.295,"high":222.295,"low":222.295,"close":222.295,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":222.305,"high":222.305,"low":221.415,"close":221.805,"volume":0.093299999833107},{"timestamp":1742392260000,"open":221.805,"high":222.045,"low":221.795,"close":221.795,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":221.665,"high":221.805,"low":221.665,"close":221.805,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":221.825,"high":221.835,"low":221.825,"close":221.835,"volume":0.028200000524520874},{"timestamp":1742392440000,"open":221.835,"high":222.025,"low":221.665,"close":221.665,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":221.665,"high":222.115,"low":221.665,"close":222.115,"volume":0.08100000023841858},{"timestamp":1742392680000,"open":222.115,"high":222.115,"low":221.955,"close":221.955,"volume":0.04859999939799309},{"timestamp":1742392740000,"open":221.955,"high":221.955,"low":221.665,"close":221.665,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":221.725,"high":221.725,"low":221.725,"close":221.725,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":221.665,"high":221.665,"low":221.665,"close":221.665,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":221.895,"high":221.955,"low":221.665,"close":221.665,"volume":0.08009999990463257},{"timestamp":1742393160000,"open":221.665,"high":221.665,"low":221.665,"close":221.665,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":221.665,"high":221.665,"low":221.665,"close":221.665,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":221.875,"high":222.265,"low":221.875,"close":222.155,"volume":0.07500000298023224},{"timestamp":1742393400000,"open":222.155,"high":222.155,"low":222.155,"close":222.155,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":222.155,"high":222.155,"low":222.155,"close":222.155,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":222.475,"high":222.475,"low":222.475,"close":222.475,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":222.475,"high":222.475,"low":221.805,"close":221.805,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":221.755,"high":221.755,"low":221.755,"close":221.755,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":221.745,"high":221.745,"low":221.745,"close":221.745,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":221.745,"high":221.745,"low":221.745,"close":221.745,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":221.745,"high":221.745,"low":221.745,"close":221.745,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":221.745,"high":221.745,"low":221.745,"close":221.745,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":221.765,"high":221.765,"low":221.765,"close":221.765,"volume":0.014100000262260437},{"timestamp":1742394060000,"open":221.765,"high":221.765,"low":221.765,"close":221.765,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":221.765,"high":221.765,"low":221.765,"close":221.765,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":221.765,"high":221.765,"low":221.765,"close":221.765,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":221.795,"high":221.795,"low":221.795,"close":221.795,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":221.665,"high":221.685,"low":221.665,"close":221.685,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":221.665,"high":221.665,"low":221.605,"close":221.605,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":221.555,"high":221.555,"low":221.495,"close":221.495,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":221.495,"high":221.495,"low":221.305,"close":221.305,"volume":0.12780000269412994},{"timestamp":1742394600000,"open":221.165,"high":221.165,"low":221.165,"close":221.165,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":221.325,"high":221.325,"low":221.165,"close":221.165,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":221.165,"high":221.165,"low":221.165,"close":221.165,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":221.045,"high":221.065,"low":220.975,"close":221.065,"volume":0.08009999990463257},{"timestamp":1742395020000,"open":221.065,"high":221.075,"low":221.065,"close":221.075,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":221.005,"high":221.075,"low":221.005,"close":221.075,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":221.075,"high":221.075,"low":221.005,"close":221.005,"volume":0.03539999946951866},{"timestamp":1742395200000,"open":221.225,"high":221.225,"low":221.075,"close":221.165,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":221.165,"high":221.165,"low":221.165,"close":221.165,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":221.165,"high":221.165,"low":221.075,"close":221.075,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":221.015,"high":221.015,"low":220.905,"close":220.905,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":221.075,"high":221.075,"low":220.905,"close":221.045,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":220.905,"high":220.985,"low":220.905,"close":220.985,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":220.995,"high":221.185,"low":220.995,"close":221.055,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":221.055,"high":221.055,"low":221.035,"close":221.035,"volume":0.1451999992132187},{"timestamp":1742395740000,"open":221.035,"high":221.075,"low":221.035,"close":221.075,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":221.165,"high":221.165,"low":221.165,"close":221.165,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":221.165,"high":221.165,"low":221.165,"close":221.165,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":221.165,"high":221.175,"low":221.165,"close":221.175,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":221.165,"high":221.165,"low":221.095,"close":221.095,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":221.115,"high":221.115,"low":220.735,"close":220.735,"volume":0.13770000636577606},{"timestamp":1742396220000,"open":220.735,"high":220.735,"low":220.735,"close":220.735,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":220.735,"high":220.855,"low":220.735,"close":220.855,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":220.855,"high":220.865,"low":220.855,"close":220.865,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":220.875,"high":220.875,"low":220.865,"close":220.865,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":220.915,"high":220.915,"low":220.915,"close":220.915,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":220.915,"high":220.995,"low":220.915,"close":220.995,"volume":0.11879999935626984},{"timestamp":1742396880000,"open":221.095,"high":221.235,"low":221.095,"close":221.235,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":221.175,"high":221.175,"low":221.175,"close":221.175,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":221.185,"high":221.185,"low":221.185,"close":221.185,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":221.185,"high":221.185,"low":221.185,"close":221.185,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":221.185,"high":221.185,"low":221.185,"close":221.185,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":221.185,"high":221.185,"low":221.045,"close":221.045,"volume":0.1632000058889389},{"timestamp":1742397420000,"open":221.085,"high":221.095,"low":220.975,"close":220.975,"volume":0.11969999969005585},{"timestamp":1742397480000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":220.865,"high":220.905,"low":220.865,"close":220.905,"volume":0.027300000190734863},{"timestamp":1742397720000,"open":220.905,"high":221.315,"low":220.905,"close":221.315,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":221.025,"high":221.205,"low":220.905,"close":221.205,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":221.205,"high":221.205,"low":220.905,"close":220.905,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":220.905,"high":220.905,"low":220.905,"close":220.905,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":220.905,"high":220.905,"low":220.905,"close":220.905,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":220.905,"high":220.975,"low":220.865,"close":220.865,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":220.995,"high":220.995,"low":220.995,"close":220.995,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":220.865,"high":220.995,"low":220.865,"close":220.995,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":220.995,"high":221.065,"low":220.995,"close":221.065,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":221.085,"high":221.295,"low":221.085,"close":221.295,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":221.315,"high":221.315,"low":221.315,"close":221.315,"volume":0.0008999999845400453},{"timestamp":1742398500000,"open":221.295,"high":221.295,"low":221.175,"close":221.175,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":221.175,"high":221.265,"low":221.175,"close":221.265,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":221.265,"high":221.265,"low":221.265,"close":221.265,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":221.275,"high":221.285,"low":221.275,"close":221.285,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":221.285,"high":221.285,"low":221.175,"close":221.175,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":221.415,"high":221.535,"low":221.415,"close":221.535,"volume":0.11879999935626984},{"timestamp":1742398980000,"open":221.535,"high":221.535,"low":221.535,"close":221.535,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":221.635,"high":221.635,"low":221.535,"close":221.535,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":221.565,"high":221.565,"low":221.565,"close":221.565,"volume":0.027300000190734863},{"timestamp":1742399220000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":221.825,"high":221.865,"low":221.675,"close":221.865,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":221.865,"high":221.865,"low":221.865,"close":221.865,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":222.065,"high":222.065,"low":221.795,"close":221.795,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":221.725,"high":221.725,"low":221.705,"close":221.705,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":221.725,"high":221.775,"low":221.725,"close":221.775,"volume":0.014100000262260437},{"timestamp":1742399820000,"open":221.715,"high":221.745,"low":221.665,"close":221.665,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":221.625,"high":221.625,"low":221.625,"close":221.625,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":221.755,"high":221.805,"low":221.755,"close":221.755,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":221.755,"high":221.755,"low":221.755,"close":221.755,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":221.795,"high":221.795,"low":221.795,"close":221.795,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":221.865,"high":221.875,"low":221.865,"close":221.875,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":221.865,"high":221.865,"low":221.865,"close":221.865,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":221.865,"high":221.875,"low":221.865,"close":221.865,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":221.795,"high":221.795,"low":221.795,"close":221.795,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":221.795,"high":221.795,"low":221.795,"close":221.795,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":221.795,"high":221.795,"low":221.795,"close":221.795,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":221.775,"high":221.775,"low":221.775,"close":221.775,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":221.775,"high":221.775,"low":221.625,"close":221.665,"volume":0.12780000269412994},{"timestamp":1742401020000,"open":221.635,"high":221.665,"low":221.635,"close":221.665,"volume":0.014100000262260437},{"timestamp":1742401080000,"open":221.665,"high":221.715,"low":221.665,"close":221.715,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":221.715,"high":221.715,"low":221.715,"close":221.715,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":221.715,"high":221.715,"low":221.635,"close":221.635,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":221.635,"high":221.635,"low":221.635,"close":221.635,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":221.665,"high":221.665,"low":221.515,"close":221.515,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":221.515,"high":221.545,"low":221.515,"close":221.515,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":221.535,"high":221.545,"low":221.535,"close":221.545,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":221.545,"high":221.545,"low":221.545,"close":221.545,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":221.445,"high":221.505,"low":221.445,"close":221.505,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":221.505,"high":221.505,"low":221.445,"close":221.445,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":221.445,"high":221.555,"low":221.445,"close":221.555,"volume":0.04230000078678131},{"timestamp":1742402100000,"open":221.545,"high":221.735,"low":221.545,"close":221.735,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":221.655,"high":221.665,"low":221.655,"close":221.665,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":221.655,"high":221.665,"low":221.655,"close":221.665,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":221.735,"high":221.735,"low":221.735,"close":221.735,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":221.665,"high":221.665,"low":221.665,"close":221.665,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":221.665,"high":221.665,"low":221.365,"close":221.635,"volume":0.08820000290870667},{"timestamp":1742402460000,"open":221.615,"high":221.635,"low":221.615,"close":221.635,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":221.645,"high":221.645,"low":221.645,"close":221.645,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":221.645,"high":221.645,"low":221.645,"close":221.645,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":221.635,"high":221.645,"low":221.635,"close":221.645,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":221.615,"high":221.615,"low":221.615,"close":221.615,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":221.605,"high":221.645,"low":221.605,"close":221.645,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":221.645,"high":221.645,"low":221.645,"close":221.645,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":221.645,"high":221.645,"low":221.645,"close":221.645,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":221.635,"high":221.635,"low":221.555,"close":221.555,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":221.565,"high":221.575,"low":221.565,"close":221.575,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":221.745,"high":221.855,"low":221.745,"close":221.855,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":221.885,"high":221.885,"low":221.855,"close":221.855,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":221.725,"high":221.765,"low":221.665,"close":221.665,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":221.365,"high":221.365,"low":221.365,"close":221.365,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":221.365,"high":221.365,"low":221.365,"close":221.365,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":221.365,"high":221.365,"low":221.365,"close":221.365,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":221.365,"high":221.425,"low":221.365,"close":221.425,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":221.425,"high":221.425,"low":221.425,"close":221.425,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":221.425,"high":221.425,"low":221.335,"close":221.345,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":221.105,"high":221.105,"low":221.105,"close":221.105,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":221.105,"high":221.105,"low":221.105,"close":221.105,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":221.105,"high":221.105,"low":221.105,"close":221.105,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":221.105,"high":221.115,"low":221.075,"close":221.115,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":221.115,"high":221.195,"low":221.115,"close":221.115,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":221.115,"high":221.115,"low":220.985,"close":220.985,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":221.035,"high":221.115,"low":221.035,"close":221.045,"volume":0.10649999976158142},{"timestamp":1742404440000,"open":221.045,"high":221.045,"low":220.915,"close":220.915,"volume":0.04859999939799309},{"timestamp":1742404500000,"open":220.915,"high":220.915,"low":220.915,"close":220.915,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":220.915,"high":220.915,"low":220.785,"close":220.785,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":220.855,"high":220.945,"low":220.775,"close":220.945,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":220.945,"high":220.945,"low":220.885,"close":220.885,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":220.885,"high":220.955,"low":220.885,"close":220.955,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":220.955,"high":220.985,"low":220.955,"close":220.985,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":220.955,"high":220.955,"low":220.955,"close":220.955,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":220.955,"high":220.955,"low":220.955,"close":220.955,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":220.955,"high":220.985,"low":220.955,"close":220.955,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":220.895,"high":220.895,"low":220.895,"close":220.895,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":220.895,"high":221.015,"low":220.895,"close":220.895,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":220.895,"high":220.895,"low":220.885,"close":220.885,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":220.885,"high":220.885,"low":220.695,"close":220.725,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":220.725,"high":220.745,"low":220.725,"close":220.745,"volume":0.027300000190734863},{"timestamp":1742405520000,"open":220.745,"high":220.745,"low":220.745,"close":220.745,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":220.745,"high":220.745,"low":220.695,"close":220.695,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":220.695,"high":220.695,"low":220.695,"close":220.695,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":220.695,"high":220.695,"low":220.695,"close":220.695,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":220.865,"high":220.885,"low":220.865,"close":220.885,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":220.885,"high":220.885,"low":220.865,"close":220.865,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":220.865,"high":220.865,"low":220.865,"close":220.865,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":220.865,"high":221.015,"low":220.865,"close":221.015,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":221.035,"high":221.035,"low":220.865,"close":220.865,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":220.865,"high":220.865,"low":220.855,"close":220.855,"volume":0.04859999939799309},{"timestamp":1742406300000,"open":220.855,"high":220.855,"low":220.855,"close":220.855,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":220.855,"high":220.855,"low":220.695,"close":220.695,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":220.695,"high":220.695,"low":220.695,"close":220.695,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":220.575,"high":220.675,"low":220.525,"close":220.615,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":220.615,"high":220.615,"low":220.285,"close":220.285,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":220.445,"high":220.695,"low":220.445,"close":220.535,"volume":0.093299999833107},{"timestamp":1742406660000,"open":220.535,"high":220.535,"low":220.535,"close":220.535,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":220.795,"high":220.795,"low":220.535,"close":220.565,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":220.565,"high":220.565,"low":220.565,"close":220.565,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":220.565,"high":220.565,"low":220.565,"close":220.565,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":220.565,"high":220.675,"low":220.565,"close":220.675,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":220.675,"high":220.695,"low":220.675,"close":220.695,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":220.675,"high":220.675,"low":220.675,"close":220.675,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":220.415,"high":220.745,"low":220.085,"close":220.745,"volume":0.10320000350475311},{"timestamp":1742407260000,"open":220.435,"high":220.705,"low":220.435,"close":220.705,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":220.875,"high":221.225,"low":220.875,"close":221.225,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":221.225,"high":221.225,"low":220.875,"close":220.875,"volume":0.06270000338554382},{"timestamp":1742407500000,"open":220.875,"high":220.875,"low":220.875,"close":220.875,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":220.875,"high":220.875,"low":220.825,"close":220.825,"volume":0.03539999946951866},{"timestamp":1742407620000,"open":220.825,"high":220.825,"low":220.825,"close":220.825,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":220.855,"high":220.855,"low":220.855,"close":220.855,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":220.855,"high":221.075,"low":220.855,"close":221.075,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":221.085,"high":221.105,"low":221.085,"close":221.105,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":221.115,"high":221.235,"low":221.075,"close":221.075,"volume":0.1071000024676323},{"timestamp":1742408040000,"open":221.065,"high":221.065,"low":220.885,"close":220.985,"volume":0.08399999886751175},{"timestamp":1742408100000,"open":220.985,"high":220.985,"low":220.985,"close":220.985,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":220.985,"high":221.215,"low":220.985,"close":221.105,"volume":0.11729999631643295},{"timestamp":1742408220000,"open":221.105,"high":221.105,"low":220.985,"close":220.985,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":220.985,"high":220.985,"low":220.985,"close":220.985,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":220.985,"high":220.985,"low":220.985,"close":220.985,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":220.985,"high":220.985,"low":220.925,"close":220.925,"volume":0.04859999939799309},{"timestamp":1742408460000,"open":220.705,"high":220.705,"low":220.605,"close":220.605,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":220.605,"high":220.605,"low":220.605,"close":220.605,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":220.625,"high":220.635,"low":220.625,"close":220.635,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":220.635,"high":220.645,"low":220.635,"close":220.645,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":220.655,"high":220.675,"low":220.655,"close":220.675,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":220.645,"high":220.645,"low":220.285,"close":220.285,"volume":0.14579999446868896},{"timestamp":1742408940000,"open":220.285,"high":220.285,"low":220.285,"close":220.285,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":220.435,"high":220.445,"low":220.165,"close":220.165,"volume":0.13860000669956207},{"timestamp":1742409060000,"open":220.565,"high":220.655,"low":220.165,"close":220.655,"volume":0.0494999997317791},{"timestamp":1742409120000,"open":220.565,"high":220.865,"low":220.565,"close":220.795,"volume":0.11010000109672546},{"timestamp":1742409180000,"open":220.795,"high":220.795,"low":220.665,"close":220.665,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":220.665,"high":220.665,"low":220.665,"close":220.665,"volume":0.017999999225139618},{"timestamp":1742409300000,"open":220.595,"high":220.595,"low":220.595,"close":220.595,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":220.735,"high":221.105,"low":220.735,"close":221.105,"volume":0.05640000104904175},{"timestamp":1742409420000,"open":221.125,"high":221.125,"low":220.765,"close":220.765,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":220.765,"high":220.795,"low":220.765,"close":220.795,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":220.795,"high":220.795,"low":220.645,"close":220.645,"volume":0.0575999990105629},{"timestamp":1742409600000,"open":220.645,"high":220.825,"low":220.355,"close":220.355,"volume":0.14100000262260437},{"timestamp":1742409660000,"open":220.355,"high":220.645,"low":220.355,"close":220.645,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":220.645,"high":220.875,"low":220.605,"close":220.875,"volume":0.029100000858306885},{"timestamp":1742409780000,"open":221.065,"high":221.065,"low":220.895,"close":220.895,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":220.875,"high":221.215,"low":220.875,"close":221.215,"volume":0.10649999976158142},{"timestamp":1742409900000,"open":221.235,"high":221.255,"low":221.235,"close":221.255,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":221.255,"high":221.255,"low":220.875,"close":220.875,"volume":0.03539999946951866},{"timestamp":1742410020000,"open":220.875,"high":220.995,"low":220.865,"close":220.865,"volume":0.13289999961853027},{"timestamp":1742410080000,"open":221.095,"high":221.095,"low":220.905,"close":220.945,"volume":0.014999999664723873},{"timestamp":1742410140000,"open":221.045,"high":221.045,"low":221.045,"close":221.045,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":221.055,"high":221.105,"low":221.055,"close":221.105,"volume":0.01590000092983246},{"timestamp":1742410260000,"open":221.095,"high":221.105,"low":221.095,"close":221.105,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":221.115,"high":221.405,"low":221.105,"close":221.265,"volume":0.13650000095367432},{"timestamp":1742410380000,"open":221.245,"high":221.425,"low":221.245,"close":221.425,"volume":0.029100000858306885},{"timestamp":1742410440000,"open":221.445,"high":221.445,"low":221.425,"close":221.425,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":221.425,"high":221.455,"low":221.425,"close":221.455,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":221.455,"high":221.495,"low":221.455,"close":221.495,"volume":0.06960000097751617},{"timestamp":1742410620000,"open":221.505,"high":221.735,"low":221.495,"close":221.605,"volume":0.08100000023841858},{"timestamp":1742410680000,"open":221.655,"high":221.705,"low":221.485,"close":221.485,"volume":0.11460000276565552},{"timestamp":1742410740000,"open":221.555,"high":221.555,"low":221.555,"close":221.555,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":221.485,"high":221.805,"low":221.485,"close":221.805,"volume":0.09239999949932098},{"timestamp":1742410860000,"open":221.805,"high":221.805,"low":221.715,"close":221.725,"volume":0.014999999664723873},{"timestamp":1742410920000,"open":221.695,"high":221.695,"low":221.515,"close":221.565,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":221.715,"high":221.725,"low":221.715,"close":221.725,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":221.725,"high":221.795,"low":221.565,"close":221.795,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":221.815,"high":221.985,"low":221.815,"close":221.985,"volume":0.07050000131130219},{"timestamp":1742411160000,"open":221.995,"high":222.065,"low":221.935,"close":221.975,"volume":0.093299999833107},{"timestamp":1742411220000,"open":221.975,"high":222.125,"low":221.975,"close":222.115,"volume":0.06870000064373016},{"timestamp":1742411280000,"open":222.115,"high":222.345,"low":222.115,"close":222.345,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":222.435,"high":222.455,"low":222.345,"close":222.435,"volume":0.06780000030994415},{"timestamp":1742411400000,"open":222.445,"high":222.765,"low":222.445,"close":222.765,"volume":0.07680000364780426},{"timestamp":1742411460000,"open":222.825,"high":222.875,"low":222.575,"close":222.575,"volume":0.18719999492168427},{"timestamp":1742411520000,"open":222.575,"high":222.575,"low":222.305,"close":222.305,"volume":0.10620000213384628},{"timestamp":1742411580000,"open":222.305,"high":222.305,"low":222.305,"close":222.305,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":222.355,"high":222.355,"low":222.355,"close":222.355,"volume":0.0008999999845400453},{"timestamp":1742411700000,"open":222.465,"high":222.465,"low":222.465,"close":222.465,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":222.465,"high":222.465,"low":222.285,"close":222.285,"volume":0.12780000269412994},{"timestamp":1742411820000,"open":222.285,"high":222.285,"low":221.845,"close":221.905,"volume":0.1589999943971634},{"timestamp":1742411880000,"open":221.995,"high":222.225,"low":221.995,"close":222.025,"volume":0.093299999833107},{"timestamp":1742411940000,"open":222.105,"high":222.105,"low":222.105,"close":222.105,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":222.045,"high":222.185,"low":221.905,"close":221.905,"volume":0.11550000309944153},{"timestamp":1742412060000,"open":221.945,"high":221.945,"low":221.765,"close":221.765,"volume":0.10559999942779541},{"timestamp":1742412120000,"open":221.765,"high":221.955,"low":221.765,"close":221.785,"volume":0.09000000357627869},{"timestamp":1742412180000,"open":221.785,"high":221.785,"low":221.395,"close":221.395,"volume":0.21690000593662262},{"timestamp":1742412240000,"open":221.435,"high":221.575,"low":221.395,"close":221.575,"volume":0.10740000009536743},{"timestamp":1742412300000,"open":221.575,"high":221.575,"low":221.575,"close":221.575,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":221.575,"high":221.575,"low":221.335,"close":221.345,"volume":0.11550000309944153},{"timestamp":1742412420000,"open":221.345,"high":221.345,"low":221.145,"close":221.145,"volume":0.12780000269412994},{"timestamp":1742412480000,"open":221.145,"high":221.145,"low":220.975,"close":220.975,"volume":0.09719999879598618},{"timestamp":1742412540000,"open":220.975,"high":220.975,"low":220.915,"close":220.915,"volume":0.08820000290870667},{"timestamp":1742412600000,"open":220.915,"high":221.345,"low":220.915,"close":221.335,"volume":0.094200000166893},{"timestamp":1742412660000,"open":221.425,"high":221.425,"low":221.385,"close":221.385,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":221.385,"high":221.605,"low":221.315,"close":221.605,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":221.965,"high":221.965,"low":221.965,"close":221.965,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":221.625,"high":221.835,"low":221.625,"close":221.725,"volume":0.094200000166893},{"timestamp":1742412900000,"open":221.725,"high":221.865,"low":221.115,"close":221.535,"volume":0.12540000677108765},{"timestamp":1742412960000,"open":221.685,"high":221.825,"low":221.535,"close":221.655,"volume":0.08190000057220459},{"timestamp":1742413020000,"open":221.775,"high":221.925,"low":221.655,"close":221.925,"volume":0.11729999631643295},{"timestamp":1742413080000,"open":222.045,"high":222.125,"low":221.955,"close":221.995,"volume":0.08910000324249268},{"timestamp":1742413140000,"open":222.195,"high":222.195,"low":221.905,"close":221.915,"volume":0.093299999833107},{"timestamp":1742413200000,"open":221.905,"high":221.945,"low":221.905,"close":221.945,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":221.945,"high":222.205,"low":221.945,"close":222.205,"volume":0.0828000009059906},{"timestamp":1742413320000,"open":222.205,"high":222.205,"low":222.065,"close":222.065,"volume":0.1542000025510788},{"timestamp":1742413380000,"open":222.295,"high":222.295,"low":222.295,"close":222.295,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":222.295,"high":222.475,"low":222.295,"close":222.465,"volume":0.1988999992609024},{"timestamp":1742413500000,"open":222.465,"high":222.665,"low":222.465,"close":222.665,"volume":0.10649999976158142},{"timestamp":1742413560000,"open":222.665,"high":222.665,"low":222.205,"close":222.205,"volume":0.16859999299049377},{"timestamp":1742413620000,"open":222.205,"high":222.205,"low":221.965,"close":221.965,"volume":0.20280000567436218},{"timestamp":1742413680000,"open":221.965,"high":222.125,"low":221.965,"close":222.005,"volume":0.10649999976158142},{"timestamp":1742413740000,"open":222.005,"high":222.005,"low":221.825,"close":221.825,"volume":0.1509000062942505},{"timestamp":1742413800000,"open":221.875,"high":221.875,"low":221.475,"close":221.715,"volume":0.27900001406669617},{"timestamp":1742413860000,"open":221.665,"high":221.665,"low":221.535,"close":221.535,"volume":0.18960000574588776},{"timestamp":1742413920000,"open":221.535,"high":221.695,"low":221.535,"close":221.685,"volume":0.11819999665021896},{"timestamp":1742413980000,"open":221.685,"high":221.685,"low":221.535,"close":221.615,"volume":0.14669999480247498},{"timestamp":1742414040000,"open":221.615,"high":221.615,"low":221.615,"close":221.615,"volume":0.06599999964237213},{"timestamp":1742414100000,"open":221.615,"high":222.045,"low":221.615,"close":221.835,"volume":0.3984000086784363},{"timestamp":1742414160000,"open":221.835,"high":221.895,"low":221.815,"close":221.845,"volume":0.13379999995231628},{"timestamp":1742414220000,"open":221.845,"high":222.075,"low":221.815,"close":221.975,"volume":0.30570000410079956},{"timestamp":1742414280000,"open":221.975,"high":222.065,"low":221.975,"close":222.065,"volume":0.12060000002384186},{"timestamp":1742414340000,"open":222.025,"high":222.035,"low":221.305,"close":221.305,"volume":0.3434999883174896}]