[{"timestamp":1742391000000,"open":213.257,"high":213.527,"low":212.936,"close":213.516,"volume":1.4916000366210938},{"timestamp":1742391060000,"open":213.506,"high":213.647,"low":213.396,"close":213.436,"volume":2.7852001190185547},{"timestamp":1742391120000,"open":213.447,"high":213.626,"low":213.316,"close":213.506,"volume":3.447000026702881},{"timestamp":1742391180000,"open":213.507,"high":213.617,"low":213.297,"close":213.436,"volume":3.2232000827789307},{"timestamp":1742391240000,"open":213.396,"high":213.417,"low":213.006,"close":213.047,"volume":2.270699977874756},{"timestamp":1742391300000,"open":213.056,"high":213.367,"low":213.037,"close":213.177,"volume":3.518699884414673},{"timestamp":1742391360000,"open":213.157,"high":213.247,"low":212.956,"close":213.157,"volume":3.1737000942230225},{"timestamp":1742391420000,"open":213.156,"high":213.167,"low":212.966,"close":213.076,"volume":3.723299980163574},{"timestamp":1742391480000,"open":213.076,"high":213.347,"low":213.036,"close":213.236,"volume":3.713399887084961},{"timestamp":1742391540000,"open":213.236,"high":213.327,"low":213.047,"close":213.076,"volume":3.3315000534057617},{"timestamp":1742391600000,"open":213.086,"high":213.297,"low":213.066,"close":213.066,"volume":3.619800090789795},{"timestamp":1742391660000,"open":213.087,"high":213.087,"low":212.726,"close":212.736,"volume":3.1877999305725098},{"timestamp":1742391720000,"open":212.746,"high":212.777,"low":212.396,"close":212.447,"volume":2.3984999656677246},{"timestamp":1742391780000,"open":212.446,"high":212.517,"low":212.327,"close":212.386,"volume":3.263700008392334},{"timestamp":1742391840000,"open":212.356,"high":212.567,"low":212.296,"close":212.526,"volume":3.7316999435424805},{"timestamp":1742391900000,"open":212.527,"high":212.767,"low":212.486,"close":212.667,"volume":3.50819993019104},{"timestamp":1742391960000,"open":212.686,"high":213.267,"low":212.646,"close":213.186,"volume":4.495500087738037},{"timestamp":1742392020000,"open":213.206,"high":213.327,"low":213.027,"close":213.246,"volume":3.2948999404907227},{"timestamp":1742392080000,"open":213.226,"high":213.337,"low":213.156,"close":213.166,"volume":2.7123000621795654},{"timestamp":1742392140000,"open":213.167,"high":213.287,"low":213.037,"close":213.276,"volume":2.9642999172210693},{"timestamp":1742392200000,"open":213.306,"high":213.487,"low":213.286,"close":213.287,"volume":3.3039000034332275},{"timestamp":1742392260000,"open":213.286,"high":213.417,"low":213.196,"close":213.417,"volume":2.690999984741211},{"timestamp":1742392320000,"open":213.397,"high":213.597,"low":213.317,"close":213.527,"volume":2.303999900817871},{"timestamp":1742392380000,"open":213.537,"high":213.807,"low":213.537,"close":213.727,"volume":2.405100107192993},{"timestamp":1742392440000,"open":213.777,"high":214.106,"low":213.756,"close":214.007,"volume":2.657099962234497},{"timestamp":1742392500000,"open":214.037,"high":214.106,"low":213.937,"close":214.026,"volume":4.364099979400635},{"timestamp":1742392560000,"open":214.037,"high":214.177,"low":214.037,"close":214.146,"volume":3.2994000911712646},{"timestamp":1742392620000,"open":214.167,"high":214.197,"low":213.976,"close":214.067,"volume":3.754499912261963},{"timestamp":1742392680000,"open":214.066,"high":214.117,"low":213.906,"close":213.977,"volume":3.426300048828125},{"timestamp":1742392740000,"open":213.986,"high":214.076,"low":213.847,"close":213.897,"volume":3.2597999572753906},{"timestamp":1742392800000,"open":213.897,"high":214.187,"low":213.897,"close":214.086,"volume":3.6684000492095947},{"timestamp":1742392860000,"open":214.066,"high":214.247,"low":214.036,"close":214.216,"volume":3.802500009536743},{"timestamp":1742392920000,"open":214.217,"high":214.287,"low":214.126,"close":214.237,"volume":3.3596999645233154},{"timestamp":1742392980000,"open":214.237,"high":214.397,"low":214.226,"close":214.297,"volume":2.2962000370025635},{"timestamp":1742393040000,"open":214.307,"high":214.517,"low":214.276,"close":214.427,"volume":2.356800079345703},{"timestamp":1742393100000,"open":214.427,"high":214.577,"low":214.356,"close":214.507,"volume":2.5905001163482666},{"timestamp":1742393160000,"open":214.486,"high":214.687,"low":214.486,"close":214.656,"volume":2.9772000312805176},{"timestamp":1742393220000,"open":214.667,"high":214.857,"low":214.667,"close":214.787,"volume":3.4022998809814453},{"timestamp":1742393280000,"open":214.796,"high":214.796,"low":214.606,"close":214.746,"volume":3.9207000732421875},{"timestamp":1742393340000,"open":214.736,"high":214.917,"low":214.727,"close":214.836,"volume":3.307800054550171},{"timestamp":1742393400000,"open":214.827,"high":214.867,"low":214.726,"close":214.817,"volume":3.5657999515533447},{"timestamp":1742393460000,"open":214.846,"high":214.857,"low":214.646,"close":214.807,"volume":3.5460000038146973},{"timestamp":1742393520000,"open":214.817,"high":214.857,"low":214.596,"close":214.597,"volume":3.9093000888824463},{"timestamp":1742393580000,"open":214.606,"high":214.767,"low":214.557,"close":214.577,"volume":3.7980000972747803},{"timestamp":1742393640000,"open":214.586,"high":214.717,"low":214.456,"close":214.676,"volume":3.4839000701904297},{"timestamp":1742393700000,"open":214.676,"high":214.727,"low":214.586,"close":214.686,"volume":3.671999931335449},{"timestamp":1742393760000,"open":214.696,"high":214.767,"low":214.496,"close":214.597,"volume":2.8352999687194824},{"timestamp":1742393820000,"open":214.596,"high":214.647,"low":214.437,"close":214.476,"volume":3.117300033569336},{"timestamp":1742393880000,"open":214.487,"high":214.597,"low":214.426,"close":214.446,"volume":3.634500026702881},{"timestamp":1742393940000,"open":214.457,"high":214.646,"low":214.396,"close":214.597,"volume":3.1895999908447266},{"timestamp":1742394000000,"open":214.597,"high":214.657,"low":214.466,"close":214.627,"volume":2.80679988861084},{"timestamp":1742394060000,"open":214.627,"high":214.657,"low":214.416,"close":214.496,"volume":2.513700008392334},{"timestamp":1742394120000,"open":214.497,"high":214.567,"low":214.386,"close":214.486,"volume":2.651400089263916},{"timestamp":1742394180000,"open":214.487,"high":214.537,"low":214.376,"close":214.406,"volume":2.324700117111206},{"timestamp":1742394240000,"open":214.417,"high":214.457,"low":214.276,"close":214.306,"volume":2.1675000190734863},{"timestamp":1742394300000,"open":214.316,"high":214.387,"low":214.146,"close":214.356,"volume":3.569999933242798},{"timestamp":1742394360000,"open":214.357,"high":214.417,"low":214.117,"close":214.206,"volume":3.3057000637054443},{"timestamp":1742394420000,"open":214.197,"high":214.217,"low":214.066,"close":214.196,"volume":3.3461999893188477},{"timestamp":1742394480000,"open":214.196,"high":214.297,"low":214.126,"close":214.266,"volume":3.3306000232696533},{"timestamp":1742394540000,"open":214.267,"high":214.337,"low":214.036,"close":214.106,"volume":2.793600082397461},{"timestamp":1742394600000,"open":214.137,"high":214.207,"low":213.987,"close":214.076,"volume":1.8992999792099},{"timestamp":1742394660000,"open":214.076,"high":214.247,"low":214.036,"close":214.076,"volume":2.0834999084472656},{"timestamp":1742394720000,"open":214.076,"high":214.267,"low":214.027,"close":214.186,"volume":2.233799934387207},{"timestamp":1742394780000,"open":214.207,"high":214.267,"low":214.097,"close":214.206,"volume":2.2815001010894775},{"timestamp":1742394840000,"open":214.217,"high":214.257,"low":214.116,"close":214.176,"volume":1.8795000314712524},{"timestamp":1742394900000,"open":214.177,"high":214.267,"low":213.986,"close":214.016,"volume":2.4572999477386475},{"timestamp":1742394960000,"open":214.016,"high":214.207,"low":213.966,"close":214.167,"volume":2.1846001148223877},{"timestamp":1742395020000,"open":214.166,"high":214.296,"low":214.107,"close":214.207,"volume":2.368799924850464},{"timestamp":1742395080000,"open":214.196,"high":214.277,"low":214.056,"close":214.056,"volume":2.827199935913086},{"timestamp":1742395140000,"open":214.067,"high":214.186,"low":214.057,"close":214.127,"volume":1.9656000137329102},{"timestamp":1742395200000,"open":214.107,"high":214.207,"low":214.056,"close":214.067,"volume":1.7813999652862549},{"timestamp":1742395260000,"open":214.077,"high":214.187,"low":213.926,"close":213.936,"volume":1.792799949645996},{"timestamp":1742395320000,"open":213.936,"high":214.027,"low":213.856,"close":213.896,"volume":2.676300048828125},{"timestamp":1742395380000,"open":213.896,"high":213.937,"low":213.756,"close":213.866,"volume":2.200500011444092},{"timestamp":1742395440000,"open":213.866,"high":213.887,"low":213.726,"close":213.827,"volume":2.4149999618530273},{"timestamp":1742395500000,"open":213.826,"high":213.837,"low":213.696,"close":213.787,"volume":2.4690001010894775},{"timestamp":1742395560000,"open":213.776,"high":213.787,"low":213.567,"close":213.646,"volume":2.4414000511169434},{"timestamp":1742395620000,"open":213.646,"high":213.817,"low":213.626,"close":213.806,"volume":1.8234000205993652},{"timestamp":1742395680000,"open":213.786,"high":213.867,"low":213.716,"close":213.796,"volume":1.8122999668121338},{"timestamp":1742395740000,"open":213.796,"high":213.936,"low":213.766,"close":213.907,"volume":1.795199990272522},{"timestamp":1742395800000,"open":213.907,"high":213.907,"low":213.776,"close":213.877,"volume":1.8729000091552734},{"timestamp":1742395860000,"open":213.877,"high":213.877,"low":213.777,"close":213.816,"volume":1.3991999626159668},{"timestamp":1742395920000,"open":213.826,"high":213.826,"low":213.616,"close":213.676,"volume":2.315700054168701},{"timestamp":1742395980000,"open":213.677,"high":213.687,"low":213.576,"close":213.607,"volume":2.1045000553131104},{"timestamp":1742396040000,"open":213.606,"high":213.717,"low":213.556,"close":213.617,"volume":2.1470999717712402},{"timestamp":1742396100000,"open":213.607,"high":213.627,"low":213.486,"close":213.576,"volume":1.944599986076355},{"timestamp":1742396160000,"open":213.576,"high":213.627,"low":213.476,"close":213.617,"volume":1.8666000366210938},{"timestamp":1742396220000,"open":213.606,"high":213.747,"low":213.577,"close":213.707,"volume":2.270699977874756},{"timestamp":1742396280000,"open":213.707,"high":213.766,"low":213.656,"close":213.696,"volume":2.005199909210205},{"timestamp":1742396340000,"open":213.696,"high":213.697,"low":213.516,"close":213.556,"volume":1.8213000297546387},{"timestamp":1742396400000,"open":213.556,"high":213.647,"low":213.456,"close":213.637,"volume":2.0736000537872314},{"timestamp":1742396460000,"open":213.637,"high":213.747,"low":213.616,"close":213.737,"volume":1.7640000581741333},{"timestamp":1742396520000,"open":213.736,"high":213.767,"low":213.686,"close":213.757,"volume":1.5267000198364258},{"timestamp":1742396580000,"open":213.747,"high":213.807,"low":213.706,"close":213.777,"volume":1.7106000185012817},{"timestamp":1742396640000,"open":213.777,"high":213.837,"low":213.736,"close":213.766,"volume":1.6128000020980835},{"timestamp":1742396700000,"open":213.766,"high":213.857,"low":213.746,"close":213.846,"volume":1.9121999740600586},{"timestamp":1742396760000,"open":213.847,"high":214.027,"low":213.796,"close":214.026,"volume":1.919700026512146},{"timestamp":1742396820000,"open":214.027,"high":214.136,"low":213.996,"close":214.086,"volume":1.9250999689102173},{"timestamp":1742396880000,"open":214.087,"high":214.157,"low":214.006,"close":214.136,"volume":2.332200050354004},{"timestamp":1742396940000,"open":214.126,"high":214.297,"low":214.126,"close":214.277,"volume":1.777500033378601},{"timestamp":1742397000000,"open":214.286,"high":214.316,"low":214.226,"close":214.266,"volume":1.839900016784668},{"timestamp":1742397060000,"open":214.246,"high":214.397,"low":214.246,"close":214.397,"volume":2.0058000087738037},{"timestamp":1742397120000,"open":214.397,"high":214.457,"low":214.296,"close":214.296,"volume":2.0027999877929688},{"timestamp":1742397180000,"open":214.297,"high":214.367,"low":214.237,"close":214.266,"volume":1.406999945640564},{"timestamp":1742397240000,"open":214.277,"high":214.337,"low":214.246,"close":214.267,"volume":1.486199975013733},{"timestamp":1742397300000,"open":214.277,"high":214.307,"low":214.196,"close":214.206,"volume":1.7193000316619873},{"timestamp":1742397360000,"open":214.217,"high":214.217,"low":214.056,"close":214.097,"volume":1.524899959564209},{"timestamp":1742397420000,"open":214.096,"high":214.097,"low":213.926,"close":213.927,"volume":1.669800043106079},{"timestamp":1742397480000,"open":213.926,"high":213.947,"low":213.876,"close":213.916,"volume":2.1131999492645264},{"timestamp":1742397540000,"open":213.916,"high":213.916,"low":213.836,"close":213.847,"volume":2.009700059890747},{"timestamp":1742397600000,"open":213.846,"high":214.006,"low":213.786,"close":213.996,"volume":1.534500002861023},{"timestamp":1742397660000,"open":213.997,"high":214.196,"low":213.996,"close":214.166,"volume":1.8380999565124512},{"timestamp":1742397720000,"open":214.167,"high":214.317,"low":214.156,"close":214.287,"volume":1.5530999898910522},{"timestamp":1742397780000,"open":214.286,"high":214.367,"low":214.266,"close":214.277,"volume":1.6611000299453735},{"timestamp":1742397840000,"open":214.297,"high":214.326,"low":214.266,"close":214.267,"volume":1.5870000123977661},{"timestamp":1742397900000,"open":214.266,"high":214.307,"low":214.127,"close":214.307,"volume":2.200500011444092},{"timestamp":1742397960000,"open":214.307,"high":214.406,"low":214.306,"close":214.306,"volume":2.0841000080108643},{"timestamp":1742398020000,"open":214.306,"high":214.387,"low":214.306,"close":214.346,"volume":1.7591999769210815},{"timestamp":1742398080000,"open":214.346,"high":214.347,"low":214.226,"close":214.287,"volume":1.617900013923645},{"timestamp":1742398140000,"open":214.287,"high":214.357,"low":214.256,"close":214.357,"volume":1.3902000188827515},{"timestamp":1742398200000,"open":214.366,"high":214.377,"low":214.246,"close":214.247,"volume":1.7519999742507935},{"timestamp":1742398260000,"open":214.246,"high":214.356,"low":214.196,"close":214.346,"volume":1.6655999422073364},{"timestamp":1742398320000,"open":214.357,"high":214.456,"low":214.356,"close":214.366,"volume":1.1075999736785889},{"timestamp":1742398380000,"open":214.377,"high":214.517,"low":214.377,"close":214.486,"volume":1.2480000257492065},{"timestamp":1742398440000,"open":214.516,"high":214.517,"low":214.436,"close":214.456,"volume":1.187399983406067},{"timestamp":1742398500000,"open":214.467,"high":214.486,"low":214.346,"close":214.367,"volume":1.5221999883651733},{"timestamp":1742398560000,"open":214.397,"high":214.426,"low":214.326,"close":214.346,"volume":1.4753999710083008},{"timestamp":1742398620000,"open":214.337,"high":214.407,"low":214.286,"close":214.296,"volume":1.3961999416351318},{"timestamp":1742398680000,"open":214.307,"high":214.436,"low":214.306,"close":214.417,"volume":1.7019000053405762},{"timestamp":1742398740000,"open":214.426,"high":214.477,"low":214.386,"close":214.436,"volume":1.5210000276565552},{"timestamp":1742398800000,"open":214.437,"high":214.547,"low":214.436,"close":214.536,"volume":1.4946000576019287},{"timestamp":1742398860000,"open":214.547,"high":214.576,"low":214.506,"close":214.547,"volume":0.8999999761581421},{"timestamp":1742398920000,"open":214.546,"high":214.687,"low":214.546,"close":214.626,"volume":1.554900050163269},{"timestamp":1742398980000,"open":214.617,"high":214.687,"low":214.617,"close":214.667,"volume":1.2444000244140625},{"timestamp":1742399040000,"open":214.677,"high":214.757,"low":214.666,"close":214.747,"volume":1.4943000078201294},{"timestamp":1742399100000,"open":214.756,"high":214.786,"low":214.636,"close":214.706,"volume":2.045099973678589},{"timestamp":1742399160000,"open":214.716,"high":214.747,"low":214.636,"close":214.647,"volume":1.5788999795913696},{"timestamp":1742399220000,"open":214.657,"high":214.727,"low":214.626,"close":214.637,"volume":1.919100046157837},{"timestamp":1742399280000,"open":214.647,"high":214.667,"low":214.606,"close":214.616,"volume":1.6260000467300415},{"timestamp":1742399340000,"open":214.637,"high":214.737,"low":214.606,"close":214.727,"volume":0.9905999898910522},{"timestamp":1742399400000,"open":214.737,"high":214.867,"low":214.727,"close":214.867,"volume":2.0399999618530273},{"timestamp":1742399460000,"open":214.856,"high":214.936,"low":214.837,"close":214.867,"volume":1.7862000465393066},{"timestamp":1742399520000,"open":214.857,"high":215.007,"low":214.846,"close":214.967,"volume":1.6863000392913818},{"timestamp":1742399580000,"open":214.977,"high":215.067,"low":214.966,"close":215.016,"volume":1.5591000318527222},{"timestamp":1742399640000,"open":215.016,"high":215.117,"low":214.946,"close":214.967,"volume":2.322000026702881},{"timestamp":1742399700000,"open":214.966,"high":215.007,"low":214.926,"close":214.966,"volume":2.0664000511169434},{"timestamp":1742399760000,"open":214.966,"high":215.077,"low":214.966,"close":215.037,"volume":1.134600043296814},{"timestamp":1742399820000,"open":215.046,"high":215.047,"low":214.876,"close":214.986,"volume":1.9641000032424927},{"timestamp":1742399880000,"open":214.987,"high":214.987,"low":214.807,"close":214.856,"volume":2.0369999408721924},{"timestamp":1742399940000,"open":214.846,"high":214.937,"low":214.826,"close":214.896,"volume":1.5824999809265137},{"timestamp":1742400000000,"open":214.896,"high":214.997,"low":214.846,"close":214.846,"volume":2.1089999675750732},{"timestamp":1742400060000,"open":214.836,"high":214.907,"low":214.806,"close":214.847,"volume":1.861199975013733},{"timestamp":1742400120000,"open":214.866,"high":214.926,"low":214.837,"close":214.856,"volume":1.5341999530792236},{"timestamp":1742400180000,"open":214.857,"high":214.916,"low":214.846,"close":214.846,"volume":1.4184000492095947},{"timestamp":1742400240000,"open":214.847,"high":214.907,"low":214.786,"close":214.816,"volume":1.462499976158142},{"timestamp":1742400300000,"open":214.827,"high":214.927,"low":214.786,"close":214.916,"volume":1.6124999523162842},{"timestamp":1742400360000,"open":214.926,"high":214.927,"low":214.857,"close":214.917,"volume":1.2533999681472778},{"timestamp":1742400420000,"open":214.927,"high":215.077,"low":214.926,"close":215.066,"volume":1.077299952507019},{"timestamp":1742400480000,"open":215.077,"high":215.107,"low":215.056,"close":215.096,"volume":1.0580999851226807},{"timestamp":1742400540000,"open":215.087,"high":215.087,"low":214.886,"close":214.917,"volume":1.7828999757766724},{"timestamp":1742400600000,"open":214.906,"high":214.977,"low":214.646,"close":214.697,"volume":3.1175999641418457},{"timestamp":1742400660000,"open":214.697,"high":214.877,"low":214.676,"close":214.836,"volume":2.210400104522705},{"timestamp":1742400720000,"open":214.847,"high":214.906,"low":214.736,"close":214.766,"volume":2.6726999282836914},{"timestamp":1742400780000,"open":214.776,"high":214.776,"low":214.666,"close":214.677,"volume":1.9250999689102173},{"timestamp":1742400840000,"open":214.697,"high":214.717,"low":214.626,"close":214.676,"volume":1.9296000003814697},{"timestamp":1742400900000,"open":214.686,"high":214.736,"low":214.637,"close":214.706,"volume":1.7756999731063843},{"timestamp":1742400960000,"open":214.726,"high":214.726,"low":214.606,"close":214.627,"volume":1.5437999963760376},{"timestamp":1742401020000,"open":214.627,"high":214.647,"low":214.576,"close":214.596,"volume":1.7771999835968018},{"timestamp":1742401080000,"open":214.597,"high":214.647,"low":214.536,"close":214.636,"volume":1.6548000574111938},{"timestamp":1742401140000,"open":214.637,"high":214.677,"low":214.586,"close":214.647,"volume":1.2933000326156616},{"timestamp":1742401200000,"open":214.647,"high":214.647,"low":214.566,"close":214.617,"volume":1.913100004196167},{"timestamp":1742401260000,"open":214.617,"high":214.617,"low":214.556,"close":214.596,"volume":1.3377000093460083},{"timestamp":1742401320000,"open":214.596,"high":214.757,"low":214.586,"close":214.747,"volume":1.4922000169754028},{"timestamp":1742401380000,"open":214.757,"high":214.846,"low":214.747,"close":214.827,"volume":1.4510999917984009},{"timestamp":1742401440000,"open":214.836,"high":214.836,"low":214.646,"close":214.716,"volume":1.8708000183105469},{"timestamp":1742401500000,"open":214.726,"high":214.807,"low":214.646,"close":214.657,"volume":1.8869999647140503},{"timestamp":1742401560000,"open":214.666,"high":214.717,"low":214.627,"close":214.686,"volume":1.1291999816894531},{"timestamp":1742401620000,"open":214.697,"high":214.807,"low":214.686,"close":214.777,"volume":1.0976999998092651},{"timestamp":1742401680000,"open":214.787,"high":214.827,"low":214.736,"close":214.826,"volume":0.8690999746322632},{"timestamp":1742401740000,"open":214.827,"high":214.887,"low":214.766,"close":214.846,"volume":1.597499966621399},{"timestamp":1742401800000,"open":214.836,"high":214.887,"low":214.697,"close":214.706,"volume":2.0627999305725098},{"timestamp":1742401860000,"open":214.707,"high":214.757,"low":214.646,"close":214.696,"volume":1.585800051689148},{"timestamp":1742401920000,"open":214.696,"high":214.707,"low":214.636,"close":214.677,"volume":1.5777000188827515},{"timestamp":1742401980000,"open":214.677,"high":214.687,"low":214.576,"close":214.587,"volume":2.1110999584198},{"timestamp":1742402040000,"open":214.576,"high":214.687,"low":214.526,"close":214.677,"volume":2.0415000915527344},{"timestamp":1742402100000,"open":214.667,"high":214.746,"low":214.657,"close":214.686,"volume":1.7426999807357788},{"timestamp":1742402160000,"open":214.686,"high":214.757,"low":214.617,"close":214.657,"volume":1.8467999696731567},{"timestamp":1742402220000,"open":214.656,"high":214.657,"low":214.576,"close":214.616,"volume":1.4520000219345093},{"timestamp":1742402280000,"open":214.597,"high":214.657,"low":214.586,"close":214.657,"volume":1.2884999513626099},{"timestamp":1742402340000,"open":214.657,"high":214.687,"low":214.546,"close":214.557,"volume":1.3037999868392944},{"timestamp":1742402400000,"open":214.556,"high":214.556,"low":214.446,"close":214.516,"volume":1.6884000301361084},{"timestamp":1742402460000,"open":214.517,"high":214.576,"low":214.507,"close":214.527,"volume":1.3451999425888062},{"timestamp":1742402520000,"open":214.547,"high":214.597,"low":214.516,"close":214.587,"volume":1.1492999792099},{"timestamp":1742402580000,"open":214.586,"high":214.597,"low":214.476,"close":214.487,"volume":1.4448000192642212},{"timestamp":1742402640000,"open":214.476,"high":214.587,"low":214.457,"close":214.587,"volume":1.683899998664856},{"timestamp":1742402700000,"open":214.587,"high":214.597,"low":214.476,"close":214.496,"volume":1.6145999431610107},{"timestamp":1742402760000,"open":214.497,"high":214.557,"low":214.436,"close":214.546,"volume":1.1841000318527222},{"timestamp":1742402820000,"open":214.546,"high":214.637,"low":214.526,"close":214.527,"volume":1.2000000476837158},{"timestamp":1742402880000,"open":214.516,"high":214.557,"low":214.476,"close":214.486,"volume":1.2882000207901},{"timestamp":1742402940000,"open":214.486,"high":214.537,"low":214.456,"close":214.496,"volume":1.062600016593933},{"timestamp":1742403000000,"open":214.517,"high":214.546,"low":214.467,"close":214.497,"volume":1.4355000257492065},{"timestamp":1742403060000,"open":214.486,"high":214.506,"low":214.347,"close":214.436,"volume":1.3731000423431396},{"timestamp":1742403120000,"open":214.417,"high":214.527,"low":214.397,"close":214.527,"volume":1.469099998474121},{"timestamp":1742403180000,"open":214.517,"high":214.697,"low":214.516,"close":214.697,"volume":1.4630999565124512},{"timestamp":1742403240000,"open":214.697,"high":214.777,"low":214.646,"close":214.746,"volume":1.420799970626831},{"timestamp":1742403300000,"open":214.747,"high":214.757,"low":214.666,"close":214.706,"volume":1.1483999490737915},{"timestamp":1742403360000,"open":214.696,"high":214.707,"low":214.596,"close":214.627,"volume":1.5957000255584717},{"timestamp":1742403420000,"open":214.627,"high":214.627,"low":214.426,"close":214.507,"volume":2.0181000232696533},{"timestamp":1742403480000,"open":214.507,"high":214.557,"low":214.416,"close":214.537,"volume":2.050800085067749},{"timestamp":1742403540000,"open":214.547,"high":214.607,"low":214.486,"close":214.597,"volume":1.8291000127792358},{"timestamp":1742403600000,"open":214.606,"high":214.676,"low":214.516,"close":214.666,"volume":2.286900043487549},{"timestamp":1742403660000,"open":214.656,"high":214.737,"low":214.617,"close":214.677,"volume":2.064300060272217},{"timestamp":1742403720000,"open":214.667,"high":214.677,"low":214.436,"close":214.467,"volume":1.746000051498413},{"timestamp":1742403780000,"open":214.467,"high":214.497,"low":214.436,"close":214.476,"volume":1.5680999755859375},{"timestamp":1742403840000,"open":214.477,"high":214.587,"low":214.477,"close":214.567,"volume":1.1960999965667725},{"timestamp":1742403900000,"open":214.587,"high":214.627,"low":214.406,"close":214.406,"volume":1.9023000001907349},{"timestamp":1742403960000,"open":214.396,"high":214.487,"low":214.306,"close":214.447,"volume":2.600100040435791},{"timestamp":1742404020000,"open":214.456,"high":214.466,"low":214.296,"close":214.346,"volume":2.0457000732421875},{"timestamp":1742404080000,"open":214.346,"high":214.357,"low":214.226,"close":214.296,"volume":2.258699893951416},{"timestamp":1742404140000,"open":214.296,"high":214.317,"low":214.176,"close":214.237,"volume":2.253000020980835},{"timestamp":1742404200000,"open":214.237,"high":214.297,"low":214.196,"close":214.267,"volume":2.103300094604492},{"timestamp":1742404260000,"open":214.266,"high":214.327,"low":214.226,"close":214.246,"volume":2.360100030899048},{"timestamp":1742404320000,"open":214.247,"high":214.316,"low":214.076,"close":214.137,"volume":2.3180999755859375},{"timestamp":1742404380000,"open":214.127,"high":214.137,"low":214.066,"close":214.066,"volume":2.1731998920440674},{"timestamp":1742404440000,"open":214.036,"high":214.036,"low":213.906,"close":213.937,"volume":2.9228999614715576},{"timestamp":1742404500000,"open":213.936,"high":214.007,"low":213.896,"close":213.936,"volume":2.3415000438690186},{"timestamp":1742404560000,"open":213.936,"high":213.967,"low":213.756,"close":213.827,"volume":2.609999895095825},{"timestamp":1742404620000,"open":213.836,"high":213.897,"low":213.796,"close":213.836,"volume":2.3327999114990234},{"timestamp":1742404680000,"open":213.846,"high":213.906,"low":213.776,"close":213.876,"volume":2.539799928665161},{"timestamp":1742404740000,"open":213.866,"high":214.017,"low":213.856,"close":213.946,"volume":2.8538999557495117},{"timestamp":1742404800000,"open":213.937,"high":213.997,"low":213.876,"close":213.977,"volume":1.9713000059127808},{"timestamp":1742404860000,"open":213.986,"high":214.057,"low":213.946,"close":213.986,"volume":2.5968000888824463},{"timestamp":1742404920000,"open":213.966,"high":214.076,"low":213.937,"close":213.977,"volume":2.411400079727173},{"timestamp":1742404980000,"open":213.966,"high":214.027,"low":213.906,"close":213.966,"volume":1.6785000562667847},{"timestamp":1742405040000,"open":213.977,"high":213.996,"low":213.906,"close":213.946,"volume":1.8425999879837036},{"timestamp":1742405100000,"open":213.947,"high":213.987,"low":213.846,"close":213.847,"volume":1.7396999597549438},{"timestamp":1742405160000,"open":213.846,"high":213.916,"low":213.777,"close":213.896,"volume":2.5464000701904297},{"timestamp":1742405220000,"open":213.897,"high":213.976,"low":213.887,"close":213.947,"volume":1.9301999807357788},{"timestamp":1742405280000,"open":213.946,"high":213.987,"low":213.886,"close":213.896,"volume":2.1249001026153564},{"timestamp":1742405340000,"open":213.897,"high":213.937,"low":213.736,"close":213.747,"volume":1.9883999824523926},{"timestamp":1742405400000,"open":213.747,"high":213.777,"low":213.636,"close":213.697,"volume":3.0329999923706055},{"timestamp":1742405460000,"open":213.686,"high":213.697,"low":213.626,"close":213.656,"volume":2.084700107574463},{"timestamp":1742405520000,"open":213.657,"high":213.697,"low":213.546,"close":213.676,"volume":2.406599998474121},{"timestamp":1742405580000,"open":213.676,"high":213.827,"low":213.656,"close":213.786,"volume":2.6345999240875244},{"timestamp":1742405640000,"open":213.777,"high":213.876,"low":213.756,"close":213.836,"volume":2.2037999629974365},{"timestamp":1742405700000,"open":213.847,"high":213.936,"low":213.826,"close":213.916,"volume":2.481600046157837},{"timestamp":1742405760000,"open":213.917,"high":214.006,"low":213.896,"close":213.976,"volume":2.2992000579833984},{"timestamp":1742405820000,"open":213.976,"high":214.057,"low":213.946,"close":213.997,"volume":2.303100109100342},{"timestamp":1742405880000,"open":213.996,"high":214.087,"low":213.986,"close":213.987,"volume":2.118299961090088},{"timestamp":1742405940000,"open":213.976,"high":214.117,"low":213.976,"close":214.106,"volume":1.9104000329971313},{"timestamp":1742406000000,"open":214.106,"high":214.147,"low":214.016,"close":214.106,"volume":2.3838000297546387},{"timestamp":1742406060000,"open":214.097,"high":214.177,"low":214.086,"close":214.146,"volume":2.566499948501587},{"timestamp":1742406120000,"open":214.146,"high":214.237,"low":214.136,"close":214.157,"volume":1.76010000705719},{"timestamp":1742406180000,"open":214.156,"high":214.167,"low":213.997,"close":214.017,"volume":2.0804998874664307},{"timestamp":1742406240000,"open":214.026,"high":214.067,"low":213.807,"close":213.866,"volume":2.3649001121520996},{"timestamp":1742406300000,"open":213.857,"high":213.927,"low":213.767,"close":213.827,"volume":2.3415000438690186},{"timestamp":1742406360000,"open":213.817,"high":213.836,"low":213.656,"close":213.676,"volume":1.9874999523162842},{"timestamp":1742406420000,"open":213.676,"high":213.706,"low":213.577,"close":213.677,"volume":2.306999921798706},{"timestamp":1742406480000,"open":213.697,"high":213.727,"low":213.516,"close":213.527,"volume":3.2262001037597656},{"timestamp":1742406540000,"open":213.526,"high":213.567,"low":213.457,"close":213.556,"volume":2.536799907684326},{"timestamp":1742406600000,"open":213.566,"high":213.777,"low":213.536,"close":213.736,"volume":2.4279000759124756},{"timestamp":1742406660000,"open":213.736,"high":213.897,"low":213.706,"close":213.877,"volume":1.7972999811172485},{"timestamp":1742406720000,"open":213.897,"high":213.906,"low":213.746,"close":213.757,"volume":1.694100022315979},{"timestamp":1742406780000,"open":213.746,"high":213.787,"low":213.636,"close":213.707,"volume":2.1761999130249023},{"timestamp":1742406840000,"open":213.707,"high":213.847,"low":213.676,"close":213.837,"volume":1.6292999982833862},{"timestamp":1742406900000,"open":213.836,"high":213.837,"low":213.707,"close":213.727,"volume":1.5684000253677368},{"timestamp":1742406960000,"open":213.737,"high":213.806,"low":213.716,"close":213.787,"volume":1.492799997329712},{"timestamp":1742407020000,"open":213.776,"high":213.827,"low":213.716,"close":213.786,"volume":1.4573999643325806},{"timestamp":1742407080000,"open":213.787,"high":213.827,"low":213.656,"close":213.716,"volume":1.2209999561309814},{"timestamp":1742407140000,"open":213.726,"high":213.797,"low":213.656,"close":213.707,"volume":1.455899953842163},{"timestamp":1742407200000,"open":213.637,"high":214.776,"low":212.926,"close":214.656,"volume":2.828399896621704},{"timestamp":1742407260000,"open":214.667,"high":214.766,"low":214.237,"close":214.326,"volume":2.90339994430542},{"timestamp":1742407320000,"open":214.326,"high":214.337,"low":214.116,"close":214.266,"volume":2.7090001106262207},{"timestamp":1742407380000,"open":214.266,"high":214.626,"low":214.177,"close":214.256,"volume":3.246000051498413},{"timestamp":1742407440000,"open":214.256,"high":214.387,"low":214.076,"close":214.326,"volume":3.3173999786376953},{"timestamp":1742407500000,"open":214.347,"high":214.347,"low":213.857,"close":213.946,"volume":2.9655001163482666},{"timestamp":1742407560000,"open":213.946,"high":213.947,"low":213.746,"close":213.857,"volume":2.399399995803833},{"timestamp":1742407620000,"open":213.886,"high":214.257,"low":213.817,"close":214.246,"volume":3.3480000495910645},{"timestamp":1742407680000,"open":214.247,"high":214.327,"low":214.206,"close":214.227,"volume":2.0826001167297363},{"timestamp":1742407740000,"open":214.226,"high":214.426,"low":214.206,"close":214.346,"volume":3.171600103378296},{"timestamp":1742407800000,"open":214.357,"high":214.606,"low":214.326,"close":214.557,"volume":2.5769999027252197},{"timestamp":1742407860000,"open":214.557,"high":214.757,"low":214.546,"close":214.597,"volume":2.9453999996185303},{"timestamp":1742407920000,"open":214.616,"high":214.737,"low":214.506,"close":214.736,"volume":3.1178998947143555},{"timestamp":1742407980000,"open":214.746,"high":214.857,"low":214.517,"close":214.527,"volume":3.087899923324585},{"timestamp":1742408040000,"open":214.536,"high":214.757,"low":214.516,"close":214.706,"volume":2.3301000595092773},{"timestamp":1742408100000,"open":214.707,"high":214.907,"low":214.687,"close":214.806,"volume":3.026400089263916},{"timestamp":1742408160000,"open":214.817,"high":215.107,"low":214.796,"close":214.986,"volume":3.18179988861084},{"timestamp":1742408220000,"open":214.986,"high":215.016,"low":214.806,"close":214.856,"volume":2.9142000675201416},{"timestamp":1742408280000,"open":214.856,"high":214.957,"low":214.787,"close":214.846,"volume":2.537400007247925},{"timestamp":1742408340000,"open":214.847,"high":214.997,"low":214.806,"close":214.816,"volume":2.938499927520752},{"timestamp":1742408400000,"open":214.807,"high":214.887,"low":214.626,"close":214.637,"volume":2.785799980163574},{"timestamp":1742408460000,"open":214.636,"high":214.717,"low":214.586,"close":214.626,"volume":3.4286999702453613},{"timestamp":1742408520000,"open":214.617,"high":214.827,"low":214.537,"close":214.816,"volume":3.19320011138916},{"timestamp":1742408580000,"open":214.817,"high":214.897,"low":214.676,"close":214.856,"volume":2.5569000244140625},{"timestamp":1742408640000,"open":214.857,"high":214.896,"low":214.706,"close":214.706,"volume":1.7447999715805054},{"timestamp":1742408700000,"open":214.707,"high":214.837,"low":214.636,"close":214.636,"volume":2.516400098800659},{"timestamp":1742408760000,"open":214.637,"high":214.757,"low":214.466,"close":214.597,"volume":2.4983999729156494},{"timestamp":1742408820000,"open":214.596,"high":214.757,"low":214.567,"close":214.657,"volume":1.6613999605178833},{"timestamp":1742408880000,"open":214.647,"high":214.676,"low":214.316,"close":214.317,"volume":2.402400016784668},{"timestamp":1742408940000,"open":214.307,"high":214.416,"low":214.306,"close":214.396,"volume":2.3022000789642334},{"timestamp":1742409000000,"open":214.397,"high":214.786,"low":214.366,"close":214.706,"volume":1.9428000450134277},{"timestamp":1742409060000,"open":214.697,"high":215.057,"low":214.697,"close":215.046,"volume":2.44350004196167},{"timestamp":1742409120000,"open":215.037,"high":215.347,"low":215.016,"close":215.306,"volume":2.34660005569458},{"timestamp":1742409180000,"open":215.307,"high":215.416,"low":214.967,"close":214.967,"volume":3.73799991607666},{"timestamp":1742409240000,"open":214.996,"high":215.206,"low":214.926,"close":215.116,"volume":3.0564000606536865},{"timestamp":1742409300000,"open":215.116,"high":215.267,"low":214.946,"close":214.956,"volume":3.2864999771118164},{"timestamp":1742409360000,"open":214.957,"high":215.237,"low":214.956,"close":215.066,"volume":2.875499963760376},{"timestamp":1742409420000,"open":215.067,"high":215.257,"low":214.987,"close":215.137,"volume":2.8778998851776123},{"timestamp":1742409480000,"open":215.127,"high":215.207,"low":214.787,"close":214.957,"volume":3.7448999881744385},{"timestamp":1742409540000,"open":214.966,"high":215.026,"low":214.736,"close":214.846,"volume":4.717199802398682},{"timestamp":1742409600000,"open":214.847,"high":214.957,"low":214.656,"close":214.697,"volume":4.073699951171875},{"timestamp":1742409660000,"open":214.697,"high":215.157,"low":214.687,"close":215.067,"volume":3.0515999794006348},{"timestamp":1742409720000,"open":215.056,"high":215.316,"low":214.896,"close":215.187,"volume":3.1428000926971436},{"timestamp":1742409780000,"open":215.176,"high":215.337,"low":215.077,"close":215.326,"volume":2.194200038909912},{"timestamp":1742409840000,"open":215.296,"high":215.557,"low":215.286,"close":215.447,"volume":2.5376999378204346},{"timestamp":1742409900000,"open":215.446,"high":215.577,"low":215.347,"close":215.356,"volume":4.600800037384033},{"timestamp":1742409960000,"open":215.346,"high":215.377,"low":215.117,"close":215.307,"volume":4.264800071716309},{"timestamp":1742410020000,"open":215.317,"high":215.377,"low":215.147,"close":215.306,"volume":3.916800022125244},{"timestamp":1742410080000,"open":215.306,"high":215.466,"low":215.296,"close":215.336,"volume":3.1284000873565674},{"timestamp":1742410140000,"open":215.347,"high":215.456,"low":215.206,"close":215.226,"volume":3.6203999519348145},{"timestamp":1742410200000,"open":215.237,"high":215.407,"low":215.217,"close":215.357,"volume":3.4079999923706055},{"timestamp":1742410260000,"open":215.346,"high":215.417,"low":215.196,"close":215.396,"volume":3.0578999519348145},{"timestamp":1742410320000,"open":215.397,"high":215.677,"low":215.336,"close":215.577,"volume":3.186300039291382},{"timestamp":1742410380000,"open":215.567,"high":215.827,"low":215.547,"close":215.747,"volume":3.310499906539917},{"timestamp":1742410440000,"open":215.746,"high":215.786,"low":215.566,"close":215.637,"volume":3.6161999702453613},{"timestamp":1742410500000,"open":215.657,"high":215.797,"low":215.496,"close":215.746,"volume":2.98799991607666},{"timestamp":1742410560000,"open":215.757,"high":215.936,"low":215.726,"close":215.897,"volume":3.52020001411438},{"timestamp":1742410620000,"open":215.897,"high":216.036,"low":215.856,"close":215.956,"volume":2.7908999919891357},{"timestamp":1742410680000,"open":215.987,"high":216.077,"low":215.827,"close":215.936,"volume":4.062600135803223},{"timestamp":1742410740000,"open":215.936,"high":216.066,"low":215.906,"close":216.026,"volume":2.7983999252319336},{"timestamp":1742410800000,"open":216.037,"high":216.316,"low":215.987,"close":216.307,"volume":3.5339999198913574},{"timestamp":1742410860000,"open":216.306,"high":216.397,"low":216.196,"close":216.216,"volume":4.2164998054504395},{"timestamp":1742410920000,"open":216.206,"high":216.327,"low":216.146,"close":216.216,"volume":4.323299884796143},{"timestamp":1742410980000,"open":216.217,"high":216.337,"low":216.126,"close":216.296,"volume":4.092899799346924},{"timestamp":1742411040000,"open":216.307,"high":216.496,"low":216.217,"close":216.436,"volume":3.4902000427246094},{"timestamp":1742411100000,"open":216.437,"high":216.707,"low":216.357,"close":216.556,"volume":4.172999858856201},{"timestamp":1742411160000,"open":216.577,"high":216.736,"low":216.557,"close":216.706,"volume":3.029099941253662},{"timestamp":1742411220000,"open":216.716,"high":216.947,"low":216.696,"close":216.937,"volume":3.6333000659942627},{"timestamp":1742411280000,"open":216.936,"high":217.157,"low":216.856,"close":217.097,"volume":3.499799966812134},{"timestamp":1742411340000,"open":217.107,"high":217.255,"low":217.066,"close":217.167,"volume":3.4971001148223877},{"timestamp":1742411400000,"open":217.156,"high":217.397,"low":217.117,"close":217.117,"volume":4.2972002029418945},{"timestamp":1742411460000,"open":217.107,"high":217.187,"low":216.816,"close":216.826,"volume":4.514400005340576},{"timestamp":1742411520000,"open":216.836,"high":216.927,"low":216.507,"close":216.727,"volume":4.821000099182129},{"timestamp":1742411580000,"open":216.757,"high":216.757,"low":216.537,"close":216.597,"volume":3.322200059890747},{"timestamp":1742411640000,"open":216.587,"high":216.896,"low":216.537,"close":216.877,"volume":3.015899896621704},{"timestamp":1742411700000,"open":216.886,"high":216.997,"low":216.876,"close":216.956,"volume":3.7980000972747803},{"timestamp":1742411760000,"open":216.946,"high":217.057,"low":216.756,"close":216.827,"volume":4.273200035095215},{"timestamp":1742411820000,"open":216.816,"high":216.887,"low":216.697,"close":216.766,"volume":3.4416000843048096},{"timestamp":1742411880000,"open":216.757,"high":216.926,"low":216.426,"close":216.426,"volume":3.5064001083374023},{"timestamp":1742411940000,"open":216.426,"high":216.657,"low":216.407,"close":216.517,"volume":3.859499931335449},{"timestamp":1742412000000,"open":216.516,"high":216.547,"low":216.136,"close":216.176,"volume":4.0920000076293945},{"timestamp":1742412060000,"open":216.197,"high":216.227,"low":216.016,"close":216.156,"volume":4.024799823760986},{"timestamp":1742412120000,"open":216.147,"high":216.187,"low":215.956,"close":215.957,"volume":3.4133999347686768},{"timestamp":1742412180000,"open":215.956,"high":216.017,"low":215.656,"close":215.917,"volume":4.122000217437744},{"timestamp":1742412240000,"open":215.937,"high":216.007,"low":215.846,"close":215.947,"volume":3.7116000652313232},{"timestamp":1742412300000,"open":215.957,"high":216.047,"low":215.706,"close":215.767,"volume":3.760200023651123},{"timestamp":1742412360000,"open":215.767,"high":215.767,"low":215.546,"close":215.567,"volume":3.9686999320983887},{"timestamp":1742412420000,"open":215.567,"high":215.567,"low":215.217,"close":215.287,"volume":4.156499862670898},{"timestamp":1742412480000,"open":215.316,"high":215.557,"low":215.016,"close":215.047,"volume":4.703100204467773},{"timestamp":1742412540000,"open":215.037,"high":215.157,"low":214.886,"close":215.087,"volume":3.9851999282836914},{"timestamp":1742412600000,"open":215.086,"high":215.296,"low":214.926,"close":215.266,"volume":3.9911999702453613},{"timestamp":1742412660000,"open":215.267,"high":215.456,"low":215.136,"close":215.167,"volume":4.2210001945495605},{"timestamp":1742412720000,"open":215.186,"high":215.507,"low":215.136,"close":215.417,"volume":3.606600046157837},{"timestamp":1742412780000,"open":215.406,"high":215.577,"low":215.406,"close":215.566,"volume":3.640199899673462},{"timestamp":1742412840000,"open":215.587,"high":215.636,"low":215.167,"close":215.307,"volume":3.687000036239624},{"timestamp":1742412900000,"open":215.296,"high":215.327,"low":214.976,"close":215.036,"volume":4.657800197601318},{"timestamp":1742412960000,"open":215.047,"high":215.397,"low":215.006,"close":215.397,"volume":3.782099962234497},{"timestamp":1742413020000,"open":215.406,"high":215.546,"low":215.346,"close":215.466,"volume":3.007200002670288},{"timestamp":1742413080000,"open":215.496,"high":215.717,"low":215.426,"close":215.636,"volume":3.6702001094818115},{"timestamp":1742413140000,"open":215.637,"high":215.736,"low":215.536,"close":215.676,"volume":4.22760009765625},{"timestamp":1742413200000,"open":215.667,"high":215.907,"low":215.606,"close":215.876,"volume":3.8519999980926514},{"timestamp":1742413260000,"open":215.876,"high":216.066,"low":215.857,"close":215.926,"volume":2.5011000633239746},{"timestamp":1742413320000,"open":215.956,"high":215.967,"low":215.667,"close":215.766,"volume":3.536400079727173},{"timestamp":1742413380000,"open":215.766,"high":215.867,"low":215.726,"close":215.786,"volume":3.1254000663757324},{"timestamp":1742413440000,"open":215.796,"high":216.147,"low":215.796,"close":216.096,"volume":2.982300043106079},{"timestamp":1742413500000,"open":216.097,"high":216.117,"low":215.947,"close":215.986,"volume":3.936000108718872},{"timestamp":1742413560000,"open":215.977,"high":215.977,"low":215.766,"close":215.806,"volume":3.761399984359741},{"timestamp":1742413620000,"open":215.797,"high":215.837,"low":215.706,"close":215.787,"volume":3.565500020980835},{"timestamp":1742413680000,"open":215.787,"high":215.787,"low":215.446,"close":215.556,"volume":4.3302001953125},{"timestamp":1742413740000,"open":215.547,"high":215.677,"low":215.516,"close":215.667,"volume":3.0374999046325684},{"timestamp":1742413800000,"open":215.577,"high":215.577,"low":215.127,"close":215.226,"volume":5.983500003814697},{"timestamp":1742413860000,"open":215.237,"high":215.387,"low":215.056,"close":215.366,"volume":4.61460018157959},{"timestamp":1742413920000,"open":215.376,"high":215.396,"low":215.166,"close":215.186,"volume":4.062900066375732},{"timestamp":1742413980000,"open":215.186,"high":215.417,"low":215.096,"close":215.306,"volume":3.9407999515533447},{"timestamp":1742414040000,"open":215.306,"high":215.477,"low":215.146,"close":215.356,"volume":5.011499881744385},{"timestamp":1742414100000,"open":215.357,"high":215.357,"low":214.806,"close":214.876,"volume":4.921199798583984},{"timestamp":1742414160000,"open":214.867,"high":214.987,"low":214.806,"close":214.957,"volume":3.9860999584198},{"timestamp":1742414220000,"open":214.956,"high":215.016,"low":214.846,"close":214.917,"volume":3.7497000694274902},{"timestamp":1742414280000,"open":214.926,"high":214.987,"low":214.806,"close":214.837,"volume":2.6598000526428223},{"timestamp":1742414340000,"open":214.837,"high":215.027,"low":214.816,"close":214.916,"volume":3.23009991645813}]