[{"timestamp":1742391000000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":227.75,"high":227.75,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":227.52,"high":227.52,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":228.07,"high":228.07,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":227.47,"high":227.47,"low":227.47,"close":227.47,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":227.15,"high":227.58,"low":227.15,"close":227.22,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":227.91,"high":227.95,"low":227.91,"close":227.95,"volume":0.014100000262260437},{"timestamp":1742391780000,"open":227.15,"high":227.93,"low":227.15,"close":227.93,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":227.27,"high":227.27,"low":227.27,"close":227.27,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":227.27,"high":227.27,"low":227.27,"close":227.27,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":227.27,"high":227.27,"low":227.27,"close":227.27,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":227.28,"high":227.28,"low":227.28,"close":227.28,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":227.15,"high":227.66,"low":227.15,"close":227.22,"volume":0.0414000004529953},{"timestamp":1742392140000,"open":227.85,"high":227.94,"low":227.59,"close":227.94,"volume":0.028200000524520874},{"timestamp":1742392200000,"open":227.59,"high":227.59,"low":227.59,"close":227.59,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":227.97,"high":227.97,"low":227.59,"close":227.59,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":228.05,"high":228.05,"low":226.88,"close":226.88,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":227.88,"high":227.88,"low":227.88,"close":227.88,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":227.88,"high":227.88,"low":226.88,"close":226.88,"volume":0.022199999541044235},{"timestamp":1742392500000,"open":226.88,"high":226.88,"low":226.61,"close":226.61,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":227.51,"high":227.51,"low":227.51,"close":227.51,"volume":0.0008999999845400453},{"timestamp":1742392860000,"open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":226.67,"high":227.71,"low":226.67,"close":227.71,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":227.58,"high":227.58,"low":227.58,"close":227.58,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":226.67,"high":226.67,"low":226.67,"close":226.67,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":227.58,"high":227.58,"low":226.67,"close":227.16,"volume":0.08820000290870667},{"timestamp":1742393220000,"open":226.67,"high":227.15,"low":226.67,"close":227.1,"volume":0.08100000023841858},{"timestamp":1742393340000,"open":227.36,"high":227.36,"low":227.1,"close":227.36,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":227.51,"high":227.51,"low":227.37,"close":227.37,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":227.37,"high":227.37,"low":227.37,"close":227.37,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":227.49,"high":227.49,"low":227.49,"close":227.49,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":227.37,"high":227.37,"low":227.37,"close":227.37,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":227.56,"high":227.56,"low":227.37,"close":227.37,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":227.03,"high":227.03,"low":227.03,"close":227.03,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":227.43,"high":227.43,"low":227.03,"close":227.03,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":227.03,"high":227.03,"low":226.65,"close":226.65,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":227.16,"high":227.47,"low":226.65,"close":227.26,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":227.34,"high":227.41,"low":227.34,"close":227.4,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":227.4,"high":227.4,"low":227.4,"close":227.4,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":227.32,"high":227.32,"low":227.32,"close":227.32,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":227.32,"high":227.32,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":227.16,"high":227.16,"low":227.16,"close":227.16,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":227.27,"high":227.27,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":227.27,"high":227.27,"low":227.15,"close":227.15,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":227.13,"high":227.13,"low":227.13,"close":227.13,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":227.13,"high":227.13,"low":227.13,"close":227.13,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":227.15,"high":227.15,"low":227.15,"close":227.15,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":226.61,"high":226.61,"low":226.61,"close":226.61,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":226.81,"high":226.93,"low":226.81,"close":226.93,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":226.61,"high":226.61,"low":226.22,"close":226.57,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":226.22,"high":226.22,"low":226.22,"close":226.22,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":226.69,"high":226.69,"low":226.69,"close":226.69,"volume":0.0008999999845400453},{"timestamp":1742396040000,"open":226.73,"high":226.74,"low":226.22,"close":226.74,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":226.74,"high":226.74,"low":226.62,"close":226.62,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":226.57,"high":226.57,"low":226.22,"close":226.22,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":226.62,"high":226.62,"low":226.62,"close":226.62,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":226.65,"high":226.65,"low":226.65,"close":226.65,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":226.66,"high":226.74,"low":226.66,"close":226.74,"volume":0.0027000000700354576},{"timestamp":1742396460000,"open":226.73,"high":226.84,"low":226.73,"close":226.84,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":226.86,"high":226.86,"low":226.86,"close":226.86,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":226.97,"high":226.97,"low":226.97,"close":226.97,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":226.99,"high":226.99,"low":226.98,"close":226.98,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":227.01,"high":227.01,"low":227.01,"close":227.01,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":226.98,"high":226.98,"low":226.98,"close":226.98,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":227.06,"high":227.06,"low":227.06,"close":227.06,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":226.98,"high":227.06,"low":226.98,"close":227.06,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":227.21,"high":227.21,"low":227.04,"close":227.04,"volume":0.04859999939799309},{"timestamp":1742397180000,"open":227.01,"high":227.07,"low":226.95,"close":227.07,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":226.95,"high":226.95,"low":226.95,"close":226.95,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":226.97,"high":226.97,"low":226.97,"close":226.97,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":226.88,"high":226.88,"low":226.88,"close":226.88,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":226.92,"high":226.92,"low":226.88,"close":226.88,"volume":0.014100000262260437},{"timestamp":1742397660000,"open":226.89,"high":226.97,"low":226.89,"close":226.97,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":226.98,"high":226.98,"low":226.98,"close":226.98,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":226.89,"high":226.89,"low":226.88,"close":226.88,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":226.91,"high":226.93,"low":226.91,"close":226.93,"volume":0.0017999999690800905},{"timestamp":1742398020000,"open":226.93,"high":226.93,"low":226.93,"close":226.93,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":226.88,"high":226.88,"low":226.88,"close":226.88,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":226.19,"high":226.19,"low":226.19,"close":226.19,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":226.87,"high":226.87,"low":226.19,"close":226.19,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":226.78,"high":226.78,"low":226.19,"close":226.19,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":226.78,"high":226.78,"low":226.19,"close":226.19,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":226.87,"high":226.87,"low":226.19,"close":226.19,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":226.86,"high":226.86,"low":226.86,"close":226.86,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":226.86,"high":226.86,"low":226.86,"close":226.86,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":226.82,"high":226.82,"low":226.19,"close":226.65,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":226.16,"high":226.53,"low":226.16,"close":226.39,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":226.16,"high":226.16,"low":226.16,"close":226.16,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":226.63,"high":226.63,"low":226.63,"close":226.63,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":226.16,"high":226.63,"low":226.16,"close":226.63,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":226.63,"high":226.63,"low":226.63,"close":226.63,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":226.81,"high":226.81,"low":226.81,"close":226.81,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":226.93,"high":226.93,"low":226.93,"close":226.93,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":226.8,"high":226.85,"low":226.8,"close":226.85,"volume":0.053700000047683716},{"timestamp":1742399760000,"open":226.96,"high":226.96,"low":226.84,"close":226.84,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":226.85,"high":226.85,"low":226.84,"close":226.84,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":226.83,"high":226.84,"low":226.83,"close":226.83,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":226.85,"high":226.88,"low":226.85,"close":226.88,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":226.85,"high":226.85,"low":226.7,"close":226.7,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":226.71,"high":226.73,"low":226.71,"close":226.73,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":226.79,"high":226.79,"low":226.79,"close":226.79,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":226.91,"high":226.91,"low":226.91,"close":226.91,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":226.79,"high":226.91,"low":226.79,"close":226.91,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":226.9,"high":226.9,"low":226.9,"close":226.9,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":226.91,"high":226.91,"low":226.89,"close":226.89,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":226.82,"high":226.82,"low":226.64,"close":226.7,"volume":0.0494999997317791},{"timestamp":1742400720000,"open":226.71,"high":226.72,"low":226.71,"close":226.71,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":226.72,"high":226.72,"low":226.7,"close":226.7,"volume":0.0494999997317791},{"timestamp":1742400840000,"open":226.7,"high":226.7,"low":226.54,"close":226.54,"volume":0.07079999893903732},{"timestamp":1742400900000,"open":226.54,"high":226.55,"low":226.41,"close":226.54,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":226.55,"high":226.55,"low":226.52,"close":226.52,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":226.5,"high":226.5,"low":226.5,"close":226.5,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":226.52,"high":226.54,"low":226.52,"close":226.54,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":226.55,"high":226.55,"low":226.55,"close":226.55,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":226.55,"high":226.55,"low":226.27,"close":226.29,"volume":0.08820000290870667},{"timestamp":1742401320000,"open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":0.0008999999845400453},{"timestamp":1742401560000,"open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":226.34,"high":226.34,"low":226.34,"close":226.34,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":226.34,"high":226.34,"low":226.32,"close":226.32,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":226.39,"high":226.39,"low":226.24,"close":226.26,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":226.27,"high":226.27,"low":226.21,"close":226.21,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":226.22,"high":226.23,"low":226.22,"close":226.23,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":226.25,"high":226.33,"low":226.25,"close":226.26,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":226.33,"high":226.33,"low":226.26,"close":226.26,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":226.35,"high":226.35,"low":226.35,"close":226.35,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":226.27,"high":226.27,"low":226.27,"close":226.27,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":226.26,"high":226.34,"low":226.25,"close":226.25,"volume":0.08820000290870667},{"timestamp":1742402580000,"open":226.28,"high":226.28,"low":226.28,"close":226.28,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":226.31,"high":226.31,"low":226.28,"close":226.28,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":226.28,"high":226.28,"low":226.28,"close":226.28,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":226.3,"high":226.3,"low":226.3,"close":226.3,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":226.3,"high":226.3,"low":226.29,"close":226.29,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":226.29,"high":226.29,"low":226.29,"close":226.29,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":226.29,"high":226.29,"low":225.78,"close":225.78,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":225.59,"high":225.7,"low":225.43,"close":225.7,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":225.7,"high":225.7,"low":225.7,"close":225.7,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":225.7,"high":225.7,"low":225.7,"close":225.7,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":225.7,"high":225.82,"low":225.7,"close":225.73,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":225.7,"high":225.7,"low":225.7,"close":225.7,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":225.57,"high":225.57,"low":225.25,"close":225.41,"volume":0.053700000047683716},{"timestamp":1742403780000,"open":225.41,"high":225.41,"low":225.41,"close":225.41,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":224.89,"high":224.89,"low":224.89,"close":224.89,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":224.89,"high":224.89,"low":224.89,"close":224.89,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":225.11,"high":225.11,"low":225.11,"close":225.11,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":225.12,"high":225.12,"low":225.12,"close":225.12,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":225.13,"high":225.14,"low":225.13,"close":225.14,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":225.13,"high":225.13,"low":224.89,"close":225.08,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":225.09,"high":225.11,"low":225.07,"close":225.11,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":225.11,"high":225.11,"low":224.67,"close":224.92,"volume":0.0494999997317791},{"timestamp":1742404380000,"open":224.9,"high":225,"low":224.9,"close":225,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":225,"high":225,"low":224.9,"close":224.9,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":224.9,"high":224.9,"low":224.9,"close":224.9,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":224.81,"high":224.82,"low":224.51,"close":224.82,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":224.88,"high":224.88,"low":224.8,"close":224.8,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":224.87,"high":224.88,"low":224.8,"close":224.88,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":224.88,"high":224.91,"low":224.88,"close":224.91,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":224.89,"high":224.96,"low":224.89,"close":224.93,"volume":0.12060000002384186},{"timestamp":1742404980000,"open":224.96,"high":224.96,"low":224.96,"close":224.96,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":224.93,"high":224.93,"low":224.76,"close":224.76,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":224.31,"high":224.61,"low":224.31,"close":224.6,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":224.59,"high":224.59,"low":224.31,"close":224.38,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":224.31,"high":224.38,"low":224.31,"close":224.38,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":224.31,"high":224.31,"low":224.31,"close":224.31,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":224.31,"high":224.38,"low":224.31,"close":224.34,"volume":0.053700000047683716},{"timestamp":1742405460000,"open":224.39,"high":224.39,"low":224.31,"close":224.31,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":224.31,"high":224.61,"low":224.31,"close":224.42,"volume":0.13379999995231628},{"timestamp":1742405640000,"open":224.31,"high":224.31,"low":224.27,"close":224.27,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":224.29,"high":224.3,"low":224.29,"close":224.3,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":224.31,"high":224.31,"low":224.27,"close":224.3,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":224.35,"high":224.35,"low":224.27,"close":224.27,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":224.32,"high":224.32,"low":224.32,"close":224.32,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":224.31,"high":224.33,"low":224.31,"close":224.33,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":224.36,"high":224.4,"low":224.36,"close":224.4,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":224.43,"high":224.46,"low":224.42,"close":224.46,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":224.33,"high":224.54,"low":224.33,"close":224.33,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":224.45,"high":224.45,"low":224.33,"close":224.33,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":224.31,"high":224.31,"low":224.06,"close":224.24,"volume":0.06689999997615814},{"timestamp":1742406300000,"open":224.24,"high":224.24,"low":224.06,"close":224.06,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":224.14,"high":224.14,"low":224.14,"close":224.14,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":224.135,"high":224.135,"low":223.57,"close":223.87,"volume":0.07169999927282333},{"timestamp":1742406540000,"open":223.87,"high":223.87,"low":223.87,"close":223.87,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":223.57,"high":223.57,"low":223.35,"close":223.35,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":223.74,"high":224,"low":223.74,"close":223.81,"volume":0.17430000007152557},{"timestamp":1742406720000,"open":223.81,"high":223.82,"low":223.81,"close":223.82,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":223.82,"high":223.82,"low":223.82,"close":223.82,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":223.92,"high":223.92,"low":223.82,"close":223.85,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":223.84,"high":223.87,"low":223.83,"close":223.87,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":223.96,"high":223.96,"low":223.36,"close":223.36,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":223.67,"high":223.67,"low":223.67,"close":223.67,"volume":0.0008999999845400453},{"timestamp":1742407140000,"open":223.76,"high":223.76,"low":222.98,"close":222.98,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":222.23,"high":223.54,"low":222.23,"close":222.48,"volume":0.10679999738931656},{"timestamp":1742407260000,"open":223.6,"high":223.66,"low":222.71,"close":222.71,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":222.71,"high":223.11,"low":222.71,"close":222.9,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":223.46,"high":223.46,"low":223.46,"close":223.46,"volume":0.0008999999845400453},{"timestamp":1742407500000,"open":223.57,"high":223.57,"low":223.46,"close":223.46,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":223.46,"high":223.46,"low":223.46,"close":223.46,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":223.24,"high":223.24,"low":223.24,"close":223.24,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":223.24,"high":223.24,"low":223.24,"close":223.24,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":223.28,"high":223.42,"low":223.12,"close":223.42,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":223.42,"high":223.42,"low":223.42,"close":223.42,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":223.62,"high":223.62,"low":223.42,"close":223.42,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":223.42,"high":223.42,"low":223.42,"close":223.42,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":223.42,"high":223.42,"low":223.3,"close":223.3,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":223.4,"high":223.4,"low":223.3,"close":223.3,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":223.27,"high":223.27,"low":223.2,"close":223.2,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":223.13,"high":223.2,"low":223.12,"close":223.12,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":223.34,"high":223.34,"low":223.34,"close":223.34,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":223.12,"high":223.34,"low":223.12,"close":223.12,"volume":0.04050000011920929},{"timestamp":1742408820000,"open":223.12,"high":223.21,"low":223.12,"close":223.21,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":223.21,"high":223.21,"low":223.12,"close":223.12,"volume":0.04859999939799309},{"timestamp":1742409060000,"open":223.11,"high":223.17,"low":223.11,"close":223.17,"volume":0.027300000190734863},{"timestamp":1742409120000,"open":223.11,"high":223.54,"low":223.11,"close":223.45,"volume":0.24869999289512634},{"timestamp":1742409180000,"open":223.44,"high":223.44,"low":223.17,"close":223.21,"volume":0.06689999997615814},{"timestamp":1742409240000,"open":223.3,"high":223.3,"low":223.17,"close":223.17,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":223.3,"high":223.3,"low":223.3,"close":223.3,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":223.17,"high":223.31,"low":223.17,"close":223.25,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":223.29,"high":223.37,"low":223.29,"close":223.35,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":223.36,"high":223.36,"low":223.19,"close":223.2,"volume":0.06599999964237213},{"timestamp":1742409540000,"open":223.33,"high":223.33,"low":223.19,"close":223.25,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":223.25,"high":223.25,"low":223.17,"close":223.17,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":223.25,"high":223.26,"low":223.25,"close":223.26,"volume":0.014999999664723873},{"timestamp":1742409720000,"open":223.27,"high":223.29,"low":223.25,"close":223.25,"volume":0.0494999997317791},{"timestamp":1742409780000,"open":223.17,"high":223.74,"low":222.84,"close":223.74,"volume":0.15780000388622284},{"timestamp":1742409840000,"open":223.75,"high":224.1,"low":223.75,"close":224.04,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":224.04,"high":224.05,"low":223.93,"close":223.93,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":223.93,"high":223.93,"low":223.69,"close":223.7,"volume":0.11879999935626984},{"timestamp":1742410020000,"open":223.7,"high":223.7,"low":223.5,"close":223.5,"volume":0.07500000298023224},{"timestamp":1742410080000,"open":223.48,"high":223.64,"low":223.48,"close":223.64,"volume":0.04230000078678131},{"timestamp":1742410140000,"open":223.65,"high":223.81,"low":223.62,"close":223.62,"volume":0.07500000298023224},{"timestamp":1742410320000,"open":223.71,"high":223.72,"low":223.71,"close":223.71,"volume":0.03539999946951866},{"timestamp":1742410380000,"open":223.93,"high":224.05,"low":223.93,"close":224.05,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":223.93,"high":223.93,"low":223.85,"close":223.93,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":223.93,"high":223.96,"low":223.75,"close":223.75,"volume":0.07079999893903732},{"timestamp":1742410560000,"open":224.04,"high":224.04,"low":223.75,"close":224.04,"volume":0.029100000858306885},{"timestamp":1742410680000,"open":224.04,"high":224.04,"low":224.04,"close":224.04,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":224.16,"high":224.16,"low":223.87,"close":224.01,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":224.01,"high":224.01,"low":223.85,"close":223.85,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":224.03,"high":224.05,"low":223.84,"close":223.84,"volume":0.09510000050067902},{"timestamp":1742410920000,"open":223.88,"high":223.89,"low":223.88,"close":223.89,"volume":0.0017999999690800905},{"timestamp":1742411040000,"open":223.89,"high":223.89,"low":223.89,"close":223.89,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":224.2,"high":224.25,"low":224.2,"close":224.25,"volume":0.027300000190734863},{"timestamp":1742411160000,"open":224.2,"high":224.32,"low":224.2,"close":224.2,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":224.24,"high":224.38,"low":224.24,"close":224.38,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":224.45,"high":224.75,"low":224.42,"close":224.75,"volume":0.093299999833107},{"timestamp":1742411400000,"open":224.75,"high":224.91,"low":224.75,"close":224.91,"volume":0.1469999998807907},{"timestamp":1742411460000,"open":224.91,"high":224.91,"low":224.9,"close":224.9,"volume":0.026399999856948853},{"timestamp":1742411520000,"open":224.93,"high":224.94,"low":224.77,"close":224.77,"volume":0.08100000023841858},{"timestamp":1742411580000,"open":224.75,"high":224.77,"low":224.71,"close":224.71,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":224.76,"high":224.78,"low":224.76,"close":224.78,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":224.79,"high":224.8,"low":224.79,"close":224.8,"volume":0.014100000262260437},{"timestamp":1742411820000,"open":224.78,"high":224.78,"low":224.78,"close":224.78,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":224.79,"high":225.01,"low":224.79,"close":225.01,"volume":0.0414000004529953},{"timestamp":1742411940000,"open":224.86,"high":224.86,"low":224.86,"close":224.86,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":224.86,"high":224.86,"low":224.79,"close":224.79,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":224.8,"high":224.81,"low":224.8,"close":224.81,"volume":0.014100000262260437},{"timestamp":1742412120000,"open":224.8,"high":224.97,"low":224.8,"close":224.97,"volume":0.08009999990463257},{"timestamp":1742412180000,"open":224.96,"high":224.97,"low":224.88,"close":224.97,"volume":0.05460000038146973},{"timestamp":1742412240000,"open":225.02,"high":225.23,"low":225.02,"close":225.18,"volume":0.12240000069141388},{"timestamp":1742412300000,"open":225.17,"high":225.18,"low":225.09,"close":225.09,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":225.17,"high":225.17,"low":225.09,"close":225.11,"volume":0.014999999664723873},{"timestamp":1742412420000,"open":225.12,"high":225.12,"low":225.05,"close":225.12,"volume":0.053700000047683716},{"timestamp":1742412480000,"open":225.12,"high":225.12,"low":224.98,"close":225.02,"volume":0.061799999326467514},{"timestamp":1742412540000,"open":224.98,"high":225.16,"low":224.98,"close":225.16,"volume":0.0908999964594841},{"timestamp":1742412600000,"open":225.21,"high":225.47,"low":225.21,"close":225.41,"volume":0.094200000166893},{"timestamp":1742412660000,"open":225.42,"high":225.51,"low":225.38,"close":225.38,"volume":0.08100000023841858},{"timestamp":1742412720000,"open":225.46,"high":225.77,"low":225.46,"close":225.72,"volume":0.08460000157356262},{"timestamp":1742412780000,"open":225.76,"high":225.86,"low":225.76,"close":225.8,"volume":0.06960000097751617},{"timestamp":1742412840000,"open":225.85,"high":226.07,"low":225.8,"close":226.06,"volume":0.06870000064373016},{"timestamp":1742412900000,"open":226.12,"high":226.16,"low":225.96,"close":226.01,"volume":0.1437000036239624},{"timestamp":1742413020000,"open":226.02,"high":226.08,"low":225.79,"close":225.88,"volume":0.11640000343322754},{"timestamp":1742413080000,"open":225.92,"high":225.92,"low":225.88,"close":225.88,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":225.81,"high":225.81,"low":225.15,"close":225.39,"volume":0.10499999672174454},{"timestamp":1742413200000,"open":225.26,"high":225.38,"low":225.26,"close":225.38,"volume":0.05550000071525574},{"timestamp":1742413260000,"open":225.59,"high":225.6,"low":225.59,"close":225.6,"volume":0.0017999999690800905},{"timestamp":1742413320000,"open":225.64,"high":225.64,"low":225.6,"close":225.63,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":225.65,"high":225.91,"low":225.65,"close":225.79,"volume":0.14100000262260437},{"timestamp":1742413440000,"open":225.75,"high":226.16,"low":225.65,"close":226.16,"volume":0.13379999995231628},{"timestamp":1742413560000,"open":226.072,"high":226.16,"low":225.26,"close":225.71,"volume":0.05849999934434891},{"timestamp":1742413620000,"open":225.06,"high":225.6,"low":225.06,"close":225.6,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":225.06,"high":225.72,"low":225.06,"close":225.72,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":225.72,"high":225.72,"low":224.9,"close":224.9,"volume":0.06270000338554382},{"timestamp":1742413800000,"open":225.03,"high":225.42,"low":224.51,"close":224.51,"volume":0.09120000153779984},{"timestamp":1742413860000,"open":225.1,"high":225.1,"low":224.32,"close":225.07,"volume":0.15360000729560852},{"timestamp":1742413920000,"open":225.11,"high":225.21,"low":225.07,"close":225.21,"volume":0.05550000071525574},{"timestamp":1742413980000,"open":225.21,"high":225.21,"low":224.9,"close":225.21,"volume":0.027300000190734863},{"timestamp":1742414040000,"open":225.21,"high":225.21,"low":224.48,"close":224.48,"volume":0.1023000031709671},{"timestamp":1742414100000,"open":225.197,"high":225.39,"low":225.197,"close":225.22,"volume":0.19020000100135803},{"timestamp":1742414160000,"open":225.32,"high":225.32,"low":224.64,"close":225.32,"volume":0.093299999833107},{"timestamp":1742414220000,"open":225.43,"high":225.46,"low":225.19,"close":225.19,"volume":0.19200000166893005},{"timestamp":1742414280000,"open":225.35,"high":225.45,"low":224.64,"close":225.21,"volume":0.27239999175071716},{"timestamp":1742414340000,"open":225.27,"high":225.43,"low":224.64,"close":224.64,"volume":0.35100001096725464}]