[{"timestamp":1742391000000,"open":209.397,"high":209.397,"low":209.346,"close":209.346,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":209.976,"high":210.196,"low":209.976,"close":210.077,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":210.357,"high":210.357,"low":210.026,"close":210.186,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":210.187,"high":210.187,"low":210.186,"close":210.187,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":210.186,"high":210.447,"low":210.016,"close":210.016,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":210.017,"high":210.017,"low":209.456,"close":209.457,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":209.106,"high":209.106,"low":209.106,"close":209.106,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":209.837,"high":210.097,"low":209.837,"close":210.076,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":209.837,"high":209.947,"low":209.836,"close":209.837,"volume":0.17159999907016754},{"timestamp":1742391600000,"open":209.836,"high":209.936,"low":209.836,"close":209.936,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":209.937,"high":209.937,"low":209.656,"close":209.656,"volume":0.23340000212192535},{"timestamp":1742391720000,"open":209.656,"high":209.656,"low":208.846,"close":208.846,"volume":0.24719999730587006},{"timestamp":1742391780000,"open":208.847,"high":208.847,"low":208.726,"close":208.726,"volume":0.10140000283718109},{"timestamp":1742391840000,"open":208.727,"high":208.727,"low":208.516,"close":208.517,"volume":0.03539999946951866},{"timestamp":1742391900000,"open":208.837,"high":208.847,"low":208.836,"close":208.836,"volume":0.15839999914169312},{"timestamp":1742391960000,"open":208.847,"high":208.967,"low":208.716,"close":208.846,"volume":0.18060000240802765},{"timestamp":1742392020000,"open":208.846,"high":209.017,"low":208.846,"close":208.847,"volume":0.17159999907016754},{"timestamp":1742392080000,"open":209.016,"high":209.087,"low":208.846,"close":208.846,"volume":0.1979999989271164},{"timestamp":1742392140000,"open":208.976,"high":209.206,"low":208.976,"close":209.206,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":209.217,"high":209.217,"low":208.976,"close":208.976,"volume":0.07500000298023224},{"timestamp":1742392260000,"open":208.976,"high":209.186,"low":208.976,"close":209.186,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":209.186,"high":209.356,"low":209.186,"close":209.356,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":209.247,"high":209.247,"low":209.246,"close":209.246,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":209.246,"high":209.857,"low":209.246,"close":209.756,"volume":0.13199999928474426},{"timestamp":1742392500000,"open":209.667,"high":209.667,"low":209.466,"close":209.507,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":209.507,"high":209.806,"low":209.507,"close":209.527,"volume":0.12780000269412994},{"timestamp":1742392620000,"open":209.527,"high":209.686,"low":209.506,"close":209.507,"volume":0.1451999992132187},{"timestamp":1742392680000,"open":209.526,"high":209.837,"low":209.526,"close":209.647,"volume":0.17159999907016754},{"timestamp":1742392740000,"open":209.647,"high":209.647,"low":209.467,"close":209.467,"volume":0.20280000567436218},{"timestamp":1742392800000,"open":209.496,"high":209.637,"low":209.366,"close":209.366,"volume":0.10140000283718109},{"timestamp":1742392860000,"open":209.367,"high":209.417,"low":209.366,"close":209.367,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":209.366,"high":209.486,"low":209.366,"close":209.486,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":209.487,"high":209.667,"low":209.486,"close":209.667,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":209.667,"high":209.847,"low":209.666,"close":209.847,"volume":0.15839999914169312},{"timestamp":1742393100000,"open":209.847,"high":209.847,"low":209.846,"close":209.846,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":209.926,"high":209.926,"low":209.806,"close":209.807,"volume":0.061799999326467514},{"timestamp":1742393220000,"open":209.836,"high":209.837,"low":209.807,"close":209.807,"volume":0.17159999907016754},{"timestamp":1742393280000,"open":209.806,"high":210.056,"low":209.806,"close":210.056,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":210.076,"high":210.077,"low":210.076,"close":210.076,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":210.076,"high":210.207,"low":210.036,"close":210.036,"volume":0.15000000596046448},{"timestamp":1742393460000,"open":210.036,"high":210.076,"low":210.036,"close":210.076,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":210.127,"high":210.127,"low":209.897,"close":209.897,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":209.896,"high":209.946,"low":209.896,"close":209.916,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":209.917,"high":210.107,"low":209.917,"close":210.006,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":210.076,"high":210.076,"low":210.076,"close":210.076,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":210.086,"high":210.097,"low":210.006,"close":210.006,"volume":0.08820000290870667},{"timestamp":1742393820000,"open":210.066,"high":210.116,"low":209.956,"close":209.956,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":209.957,"high":209.957,"low":209.897,"close":209.897,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":209.896,"high":209.906,"low":209.896,"close":209.897,"volume":0.09239999949932098},{"timestamp":1742394000000,"open":209.896,"high":209.976,"low":209.896,"close":209.976,"volume":0.10140000283718109},{"timestamp":1742394060000,"open":209.976,"high":209.977,"low":209.827,"close":209.876,"volume":0.16740000247955322},{"timestamp":1742394120000,"open":209.877,"high":209.877,"low":209.877,"close":209.877,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":209.826,"high":209.826,"low":209.276,"close":209.276,"volume":0.1451999992132187},{"timestamp":1742394240000,"open":209.487,"high":209.627,"low":209.276,"close":209.276,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":209.127,"high":209.127,"low":209.127,"close":209.127,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":209.217,"high":209.547,"low":209.217,"close":209.517,"volume":0.10140000283718109},{"timestamp":1742394420000,"open":209.516,"high":209.516,"low":209.216,"close":209.397,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":209.386,"high":209.386,"low":209.386,"close":209.386,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":209.217,"high":209.387,"low":209.216,"close":209.386,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":209.387,"high":209.556,"low":209.387,"close":209.556,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":209.516,"high":209.517,"low":209.507,"close":209.516,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":209.406,"high":209.457,"low":209.216,"close":209.366,"volume":0.2687999904155731},{"timestamp":1742394780000,"open":209.367,"high":209.367,"low":209.117,"close":209.207,"volume":0.08820000290870667},{"timestamp":1742394840000,"open":209.206,"high":209.207,"low":209.206,"close":209.206,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":209.247,"high":209.367,"low":209.206,"close":209.206,"volume":0.15839999914169312},{"timestamp":1742394960000,"open":209.287,"high":209.316,"low":209.286,"close":209.316,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":209.346,"high":209.367,"low":209.346,"close":209.347,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":209.347,"high":209.567,"low":209.347,"close":209.507,"volume":0.22020000219345093},{"timestamp":1742395140000,"open":209.507,"high":209.526,"low":209.507,"close":209.526,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":209.497,"high":209.497,"low":209.437,"close":209.447,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":209.437,"high":209.447,"low":209.236,"close":209.236,"volume":0.13680000603199005},{"timestamp":1742395320000,"open":209.236,"high":209.317,"low":209.236,"close":209.236,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":209.276,"high":209.276,"low":209.147,"close":209.206,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":209.027,"high":209.027,"low":209.026,"close":209.026,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":209.027,"high":209.027,"low":209.026,"close":209.026,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":209.127,"high":209.127,"low":209.026,"close":209.097,"volume":0.12780000269412994},{"timestamp":1742395620000,"open":209.097,"high":209.197,"low":209.056,"close":209.196,"volume":0.17159999907016754},{"timestamp":1742395680000,"open":209.197,"high":209.246,"low":209.197,"close":209.246,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":209.247,"high":209.247,"low":209.246,"close":209.247,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":209.246,"high":209.277,"low":209.236,"close":209.277,"volume":0.12780000269412994},{"timestamp":1742395860000,"open":209.247,"high":209.247,"low":209.096,"close":209.147,"volume":0.17159999907016754},{"timestamp":1742395920000,"open":209.146,"high":209.146,"low":208.706,"close":208.706,"volume":0.1979999989271164},{"timestamp":1742395980000,"open":208.886,"high":208.886,"low":208.886,"close":208.886,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":208.706,"high":208.707,"low":208.646,"close":208.646,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":208.647,"high":208.647,"low":208.577,"close":208.606,"volume":0.13199999928474426},{"timestamp":1742396160000,"open":208.817,"high":208.827,"low":208.626,"close":208.827,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":208.836,"high":208.836,"low":208.796,"close":208.796,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":208.797,"high":208.827,"low":208.797,"close":208.827,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":208.827,"high":208.837,"low":208.627,"close":208.676,"volume":0.14100000262260437},{"timestamp":1742396400000,"open":208.697,"high":208.816,"low":208.696,"close":208.816,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":208.856,"high":208.947,"low":208.856,"close":208.936,"volume":0.09239999949932098},{"timestamp":1742396520000,"open":208.937,"high":209.057,"low":208.937,"close":209.047,"volume":0.13199999928474426},{"timestamp":1742396580000,"open":209.066,"high":209.067,"low":208.856,"close":208.857,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":208.856,"high":208.937,"low":208.856,"close":208.937,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":208.926,"high":208.926,"low":208.926,"close":208.926,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":208.797,"high":209.177,"low":208.797,"close":209.177,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":209.187,"high":209.187,"low":209.187,"close":209.187,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":209.197,"high":209.247,"low":209.196,"close":209.207,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":209.207,"high":209.207,"low":209.207,"close":209.207,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":209.236,"high":209.317,"low":209.236,"close":209.317,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":209.316,"high":209.316,"low":209.297,"close":209.297,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":209.306,"high":209.417,"low":209.306,"close":209.357,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":209.377,"high":209.417,"low":209.377,"close":209.417,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":209.376,"high":209.376,"low":209.296,"close":209.296,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":209.297,"high":209.396,"low":209.297,"close":209.396,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":209.296,"high":209.296,"low":209.207,"close":209.207,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":209.187,"high":209.187,"low":209.006,"close":209.006,"volume":0.13199999928474426},{"timestamp":1742397480000,"open":209.006,"high":209.006,"low":208.876,"close":208.937,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":208.936,"high":208.956,"low":208.936,"close":208.937,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":208.956,"high":209.067,"low":208.956,"close":209.067,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":209.176,"high":209.477,"low":209.176,"close":209.477,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":209.487,"high":209.506,"low":209.487,"close":209.506,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":209.507,"high":209.507,"low":209.416,"close":209.416,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":209.416,"high":209.417,"low":209.407,"close":209.407,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":209.386,"high":209.397,"low":209.236,"close":209.247,"volume":0.17159999907016754},{"timestamp":1742397960000,"open":209.256,"high":209.347,"low":209.256,"close":209.257,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":209.277,"high":209.277,"low":209.277,"close":209.277,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":209.346,"high":209.347,"low":209.276,"close":209.336,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":209.337,"high":209.367,"low":209.316,"close":209.337,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":209.377,"high":209.477,"low":209.377,"close":209.467,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":209.477,"high":209.477,"low":209.366,"close":209.366,"volume":0.0575999990105629},{"timestamp":1742398320000,"open":209.366,"high":209.417,"low":209.366,"close":209.417,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":209.446,"high":209.537,"low":209.446,"close":209.537,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":209.506,"high":209.526,"low":209.506,"close":209.526,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":209.517,"high":209.607,"low":209.517,"close":209.607,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":209.516,"high":209.517,"low":209.516,"close":209.516,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":209.527,"high":209.527,"low":209.316,"close":209.317,"volume":0.10140000283718109},{"timestamp":1742398680000,"open":209.317,"high":209.317,"low":209.317,"close":209.317,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":209.267,"high":209.267,"low":209.267,"close":209.267,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":209.477,"high":209.477,"low":209.476,"close":209.476,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":209.487,"high":209.596,"low":209.487,"close":209.596,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":209.606,"high":209.606,"low":209.606,"close":209.606,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":209.596,"high":209.627,"low":209.486,"close":209.567,"volume":0.16740000247955322},{"timestamp":1742399100000,"open":209.487,"high":209.546,"low":209.487,"close":209.546,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":209.646,"high":209.647,"low":209.646,"close":209.647,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":209.707,"high":209.797,"low":209.707,"close":209.797,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":209.796,"high":209.937,"low":209.796,"close":209.937,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":209.976,"high":210.017,"low":209.976,"close":210.017,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":210.046,"high":210.216,"low":210.046,"close":210.216,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":210.236,"high":210.376,"low":210.236,"close":210.376,"volume":0.10559999942779541},{"timestamp":1742399520000,"open":210.376,"high":210.437,"low":210.376,"close":210.437,"volume":0.1451999992132187},{"timestamp":1742399580000,"open":210.446,"high":210.557,"low":210.446,"close":210.526,"volume":0.15839999914169312},{"timestamp":1742399640000,"open":210.537,"high":210.557,"low":210.487,"close":210.487,"volume":0.1632000058889389},{"timestamp":1742399700000,"open":210.486,"high":210.516,"low":210.486,"close":210.516,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":210.487,"high":210.487,"low":210.417,"close":210.417,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":210.357,"high":210.377,"low":210.316,"close":210.367,"volume":0.10559999942779541},{"timestamp":1742399880000,"open":210.366,"high":210.366,"low":210.146,"close":210.146,"volume":0.19380000233650208},{"timestamp":1742399940000,"open":210.117,"high":210.117,"low":210.057,"close":210.087,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":210.087,"high":210.097,"low":210.056,"close":210.056,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":210.047,"high":210.047,"low":209.867,"close":209.997,"volume":0.22020000219345093},{"timestamp":1742400120000,"open":209.987,"high":209.996,"low":209.986,"close":209.996,"volume":0.10559999942779541},{"timestamp":1742400180000,"open":210.006,"high":210.016,"low":210.006,"close":210.016,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":210.066,"high":210.076,"low":210.066,"close":210.076,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":210.087,"high":210.156,"low":210.086,"close":210.156,"volume":0.11879999935626984},{"timestamp":1742400360000,"open":210.166,"high":210.166,"low":210.057,"close":210.136,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":210.147,"high":210.247,"low":210.147,"close":210.247,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":210.246,"high":210.357,"low":210.246,"close":210.357,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":210.376,"high":210.376,"low":210.306,"close":210.307,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":210.306,"high":210.306,"low":210.146,"close":210.147,"volume":0.1632000058889389},{"timestamp":1742400660000,"open":210.146,"high":210.227,"low":210.146,"close":210.166,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":210.147,"high":210.147,"low":210.046,"close":210.046,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":209.986,"high":210.047,"low":209.966,"close":209.966,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":209.967,"high":210.027,"low":209.926,"close":209.936,"volume":0.13199999928474426},{"timestamp":1742400960000,"open":209.936,"high":209.937,"low":209.926,"close":209.927,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":209.936,"high":209.937,"low":209.936,"close":209.936,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":209.946,"high":209.947,"low":209.946,"close":209.947,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":209.957,"high":209.957,"low":209.956,"close":209.956,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":209.957,"high":209.957,"low":209.956,"close":209.956,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":209.957,"high":210.027,"low":209.957,"close":210.027,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":210.027,"high":210.027,"low":210.016,"close":210.017,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":210.026,"high":210.117,"low":210.026,"close":210.026,"volume":0.09719999879598618},{"timestamp":1742401560000,"open":210.027,"high":210.036,"low":210.027,"close":210.036,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":210.036,"high":210.037,"low":210.036,"close":210.037,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":210.047,"high":210.047,"low":210.047,"close":210.047,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":210.046,"high":210.256,"low":210.046,"close":210.187,"volume":0.11879999935626984},{"timestamp":1742401800000,"open":210.217,"high":210.217,"low":210.186,"close":210.196,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":210.196,"high":210.207,"low":210.196,"close":210.207,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":210.087,"high":210.096,"low":210.006,"close":210.007,"volume":0.14100000262260437},{"timestamp":1742401980000,"open":210.007,"high":210.007,"low":210.006,"close":210.007,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":210.046,"high":210.087,"low":210.046,"close":210.086,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":210.076,"high":210.076,"low":210.076,"close":210.076,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":210.087,"high":210.137,"low":210.087,"close":210.137,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":210.147,"high":210.147,"low":209.957,"close":209.957,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":209.966,"high":209.967,"low":209.966,"close":209.967,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":209.947,"high":209.947,"low":209.876,"close":209.937,"volume":0.15839999914169312},{"timestamp":1742402460000,"open":209.967,"high":210.026,"low":209.967,"close":210.026,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":210.037,"high":210.057,"low":210.026,"close":210.026,"volume":0.1451999992132187},{"timestamp":1742402580000,"open":210.026,"high":210.026,"low":210.026,"close":210.026,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":210.027,"high":210.046,"low":209.966,"close":210.046,"volume":0.11460000276565552},{"timestamp":1742402700000,"open":210.066,"high":210.067,"low":210.046,"close":210.046,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":209.976,"high":209.987,"low":209.976,"close":209.987,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":209.997,"high":209.997,"low":209.996,"close":209.996,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":209.996,"high":209.996,"low":209.996,"close":209.996,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":210.007,"high":210.017,"low":210.006,"close":210.017,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":210.016,"high":210.057,"low":210.016,"close":210.026,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":210.036,"high":210.086,"low":210.036,"close":210.067,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":210.026,"high":210.027,"low":209.716,"close":209.716,"volume":0.11940000206232071},{"timestamp":1742403420000,"open":209.716,"high":209.757,"low":209.476,"close":209.627,"volume":0.15839999914169312},{"timestamp":1742403480000,"open":209.626,"high":209.696,"low":209.626,"close":209.696,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":209.706,"high":209.866,"low":209.697,"close":209.817,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":209.947,"high":209.947,"low":209.947,"close":209.947,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":209.946,"high":209.946,"low":209.646,"close":209.646,"volume":0.17159999907016754},{"timestamp":1742403840000,"open":209.677,"high":209.677,"low":209.647,"close":209.647,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":209.807,"high":209.817,"low":209.767,"close":209.767,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":209.697,"high":209.706,"low":209.606,"close":209.706,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":209.807,"high":209.807,"low":209.707,"close":209.757,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":209.756,"high":209.756,"low":209.716,"close":209.746,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":209.706,"high":209.717,"low":209.526,"close":209.617,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":209.617,"high":209.657,"low":209.617,"close":209.657,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":209.657,"high":209.657,"low":209.296,"close":209.486,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":209.526,"high":209.526,"low":209.487,"close":209.487,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":209.486,"high":209.487,"low":209.317,"close":209.367,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":209.527,"high":209.527,"low":209.317,"close":209.406,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":209.406,"high":209.406,"low":209.177,"close":209.177,"volume":0.11940000206232071},{"timestamp":1742404620000,"open":209.177,"high":209.177,"low":209.176,"close":209.176,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":209.186,"high":209.186,"low":209.186,"close":209.186,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":209.186,"high":209.376,"low":209.186,"close":209.336,"volume":0.18060000240802765},{"timestamp":1742404800000,"open":209.336,"high":209.336,"low":209.196,"close":209.196,"volume":0.061799999326467514},{"timestamp":1742404860000,"open":209.277,"high":209.367,"low":209.277,"close":209.287,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":209.377,"high":209.377,"low":209.297,"close":209.367,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":209.367,"high":209.376,"low":209.306,"close":209.357,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":209.316,"high":209.366,"low":209.316,"close":209.366,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":209.366,"high":209.366,"low":209.337,"close":209.347,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":209.197,"high":209.306,"low":209.196,"close":209.306,"volume":0.13199999928474426},{"timestamp":1742405220000,"open":209.417,"high":209.417,"low":209.337,"close":209.337,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":209.337,"high":209.416,"low":209.337,"close":209.416,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":209.416,"high":209.416,"low":209.296,"close":209.296,"volume":0.22020000219345093},{"timestamp":1742405400000,"open":209.297,"high":209.297,"low":209.266,"close":209.267,"volume":0.11879999935626984},{"timestamp":1742405460000,"open":209.267,"high":209.267,"low":209.227,"close":209.227,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":209.226,"high":209.226,"low":209.116,"close":209.187,"volume":0.16740000247955322},{"timestamp":1742405580000,"open":209.127,"high":209.276,"low":209.127,"close":209.276,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":209.296,"high":209.307,"low":209.296,"close":209.307,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":209.347,"high":209.356,"low":209.346,"close":209.356,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":209.357,"high":209.486,"low":209.357,"close":209.486,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":209.496,"high":209.526,"low":209.496,"close":209.526,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":209.516,"high":209.556,"low":209.516,"close":209.556,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":209.566,"high":209.577,"low":209.566,"close":209.577,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":209.576,"high":209.636,"low":209.576,"close":209.616,"volume":0.13199999928474426},{"timestamp":1742406060000,"open":209.617,"high":209.617,"low":209.617,"close":209.617,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":209.616,"high":209.666,"low":209.616,"close":209.636,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":209.636,"high":209.637,"low":209.517,"close":209.517,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":209.517,"high":209.517,"low":209.276,"close":209.276,"volume":0.3084000051021576},{"timestamp":1742406300000,"open":209.287,"high":209.287,"low":209.256,"close":209.256,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":209.257,"high":209.257,"low":209.226,"close":209.227,"volume":0.11879999935626984},{"timestamp":1742406420000,"open":209.227,"high":209.227,"low":209.027,"close":209.027,"volume":0.20280000567436218},{"timestamp":1742406480000,"open":209.006,"high":209.007,"low":208.826,"close":208.876,"volume":0.10140000283718109},{"timestamp":1742406540000,"open":208.876,"high":208.876,"low":208.736,"close":208.747,"volume":0.2513999938964844},{"timestamp":1742406600000,"open":208.757,"high":208.947,"low":208.757,"close":208.887,"volume":0.10559999942779541},{"timestamp":1742406660000,"open":208.857,"high":209.057,"low":208.856,"close":209.056,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":208.987,"high":208.987,"low":208.886,"close":208.946,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":208.887,"high":208.887,"low":208.826,"close":208.827,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":208.927,"high":208.927,"low":208.927,"close":208.927,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":208.926,"high":208.926,"low":208.856,"close":208.856,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":208.856,"high":208.877,"low":208.847,"close":208.847,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":208.826,"high":208.826,"low":208.826,"close":208.826,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":208.827,"high":208.827,"low":208.817,"close":208.827,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":208.826,"high":208.826,"low":208.386,"close":208.386,"volume":0.18060000240802765},{"timestamp":1742407200000,"open":208.267,"high":209.737,"low":207.697,"close":209.496,"volume":0.44940000772476196},{"timestamp":1742407260000,"open":209.587,"high":209.587,"low":209.296,"close":209.417,"volume":0.19859999418258667},{"timestamp":1742407320000,"open":209.416,"high":209.416,"low":209.297,"close":209.297,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":209.297,"high":209.367,"low":209.297,"close":209.367,"volume":0.06599999964237213},{"timestamp":1742407440000,"open":209.297,"high":209.426,"low":209.246,"close":209.426,"volume":0.18060000240802765},{"timestamp":1742407500000,"open":209.407,"high":209.407,"low":208.836,"close":208.856,"volume":0.33959999680519104},{"timestamp":1742407560000,"open":208.836,"high":208.857,"low":208.817,"close":208.817,"volume":0.11879999935626984},{"timestamp":1742407620000,"open":208.817,"high":208.877,"low":208.807,"close":208.876,"volume":0.07919999957084656},{"timestamp":1742407680000,"open":208.956,"high":208.957,"low":208.897,"close":208.907,"volume":0.13199999928474426},{"timestamp":1742407740000,"open":208.906,"high":209.126,"low":208.906,"close":209.026,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":209.027,"high":209.256,"low":209.027,"close":209.256,"volume":0.13199999928474426},{"timestamp":1742407860000,"open":209.336,"high":209.527,"low":209.336,"close":209.367,"volume":0.18060000240802765},{"timestamp":1742407920000,"open":209.407,"high":209.447,"low":209.366,"close":209.377,"volume":0.12359999865293503},{"timestamp":1742407980000,"open":209.496,"high":209.497,"low":209.207,"close":209.207,"volume":0.17219999432563782},{"timestamp":1742408040000,"open":209.206,"high":209.317,"low":209.206,"close":209.316,"volume":0.09239999949932098},{"timestamp":1742408100000,"open":209.317,"high":209.446,"low":209.317,"close":209.317,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":209.317,"high":209.637,"low":209.317,"close":209.536,"volume":0.13199999928474426},{"timestamp":1742408220000,"open":209.566,"high":209.566,"low":209.386,"close":209.386,"volume":0.12359999865293503},{"timestamp":1742408280000,"open":209.346,"high":209.346,"low":209.337,"close":209.337,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":209.336,"high":209.336,"low":209.336,"close":209.336,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":209.336,"high":209.336,"low":209.206,"close":209.206,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":209.207,"high":209.216,"low":209.206,"close":209.216,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":209.216,"high":209.337,"low":209.146,"close":209.337,"volume":0.10559999942779541},{"timestamp":1742408580000,"open":209.316,"high":209.316,"low":209.237,"close":209.237,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":209.276,"high":209.277,"low":209.266,"close":209.266,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":209.267,"high":209.267,"low":209.266,"close":209.267,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":209.366,"high":209.366,"low":209.147,"close":209.166,"volume":0.1979999989271164},{"timestamp":1742408820000,"open":209.166,"high":209.276,"low":209.166,"close":209.226,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":209.226,"high":209.227,"low":209.006,"close":209.006,"volume":0.19859999418258667},{"timestamp":1742408940000,"open":209.006,"high":209.007,"low":208.876,"close":208.876,"volume":0.12780000269412994},{"timestamp":1742409000000,"open":209.177,"high":209.316,"low":209.067,"close":209.137,"volume":0.14579999446868896},{"timestamp":1742409060000,"open":209.136,"high":209.527,"low":209.136,"close":209.527,"volume":0.2070000022649765},{"timestamp":1742409120000,"open":209.627,"high":209.997,"low":209.626,"close":209.997,"volume":0.10559999942779541},{"timestamp":1742409180000,"open":209.957,"high":210.007,"low":209.656,"close":209.656,"volume":0.24240000545978546},{"timestamp":1742409240000,"open":209.657,"high":209.667,"low":209.626,"close":209.667,"volume":0.07919999957084656},{"timestamp":1742409300000,"open":209.667,"high":209.667,"low":209.666,"close":209.666,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":209.666,"high":209.776,"low":209.666,"close":209.676,"volume":0.07919999957084656},{"timestamp":1742409420000,"open":209.677,"high":209.677,"low":209.677,"close":209.677,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":209.677,"high":209.677,"low":209.666,"close":209.666,"volume":0.10140000283718109},{"timestamp":1742409540000,"open":209.667,"high":209.757,"low":209.616,"close":209.617,"volume":0.15000000596046448},{"timestamp":1742409600000,"open":209.617,"high":209.627,"low":209.406,"close":209.407,"volume":0.08399999886751175},{"timestamp":1742409660000,"open":209.407,"high":209.777,"low":209.407,"close":209.677,"volume":0.10559999942779541},{"timestamp":1742409720000,"open":209.677,"high":209.876,"low":209.586,"close":209.757,"volume":0.24240000545978546},{"timestamp":1742409780000,"open":209.746,"high":209.897,"low":209.746,"close":209.897,"volume":0.07919999957084656},{"timestamp":1742409840000,"open":209.897,"high":210.067,"low":209.896,"close":210.057,"volume":0.15839999914169312},{"timestamp":1742409900000,"open":210.057,"high":210.157,"low":210.056,"close":210.056,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":210.056,"high":210.057,"low":209.736,"close":209.736,"volume":0.3089999854564667},{"timestamp":1742410020000,"open":209.936,"high":209.937,"low":209.837,"close":209.937,"volume":0.1451999992132187},{"timestamp":1742410080000,"open":209.936,"high":210.037,"low":209.876,"close":209.876,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":209.916,"high":209.917,"low":209.856,"close":209.857,"volume":0.11460000276565552},{"timestamp":1742410200000,"open":209.857,"high":209.987,"low":209.856,"close":209.897,"volume":0.18479999899864197},{"timestamp":1742410260000,"open":209.887,"high":209.956,"low":209.887,"close":209.926,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":209.996,"high":210.297,"low":209.996,"close":210.297,"volume":0.31679999828338623},{"timestamp":1742410380000,"open":210.296,"high":210.386,"low":210.296,"close":210.386,"volume":0.13199999928474426},{"timestamp":1742410440000,"open":210.396,"high":210.407,"low":210.336,"close":210.356,"volume":0.24300000071525574},{"timestamp":1742410500000,"open":210.356,"high":210.507,"low":210.216,"close":210.507,"volume":0.16740000247955322},{"timestamp":1742410560000,"open":210.517,"high":210.677,"low":210.507,"close":210.676,"volume":0.17159999907016754},{"timestamp":1742410620000,"open":210.696,"high":210.907,"low":210.696,"close":210.836,"volume":0.19380000233650208},{"timestamp":1742410680000,"open":210.806,"high":210.807,"low":210.616,"close":210.617,"volume":0.6078000068664551},{"timestamp":1742410740000,"open":210.606,"high":210.646,"low":210.596,"close":210.637,"volume":0.09239999949932098},{"timestamp":1742410800000,"open":210.746,"high":210.916,"low":210.746,"close":210.896,"volume":0.13199999928474426},{"timestamp":1742410860000,"open":210.966,"high":211.087,"low":210.966,"close":211.016,"volume":0.17159999907016754},{"timestamp":1742410920000,"open":211.016,"high":211.147,"low":210.966,"close":211.027,"volume":0.1979999989271164},{"timestamp":1742410980000,"open":211.056,"high":211.236,"low":211.056,"close":211.236,"volume":0.11879999935626984},{"timestamp":1742411040000,"open":211.167,"high":211.487,"low":211.167,"close":211.466,"volume":0.22439999878406525},{"timestamp":1742411100000,"open":211.466,"high":211.797,"low":211.466,"close":211.727,"volume":0.09239999949932098},{"timestamp":1742411160000,"open":211.727,"high":211.797,"low":211.686,"close":211.757,"volume":0.12780000269412994},{"timestamp":1742411220000,"open":211.757,"high":211.997,"low":211.757,"close":211.996,"volume":0.18479999899864197},{"timestamp":1742411280000,"open":211.996,"high":212.237,"low":211.996,"close":212.237,"volume":0.1451999992132187},{"timestamp":1742411340000,"open":212.377,"high":212.596,"low":212.377,"close":212.526,"volume":0.1451999992132187},{"timestamp":1742411400000,"open":212.527,"high":212.876,"low":212.527,"close":212.607,"volume":0.3522000014781952},{"timestamp":1742411460000,"open":212.637,"high":212.637,"low":212.176,"close":212.176,"volume":0.36239999532699585},{"timestamp":1742411520000,"open":212.177,"high":212.177,"low":211.786,"close":211.816,"volume":0.24660000205039978},{"timestamp":1742411580000,"open":211.976,"high":211.976,"low":211.786,"close":211.836,"volume":0.17159999907016754},{"timestamp":1742411640000,"open":211.837,"high":212.157,"low":211.837,"close":212.157,"volume":0.15839999914169312},{"timestamp":1742411700000,"open":212.196,"high":212.297,"low":212.196,"close":212.267,"volume":0.22020000219345093},{"timestamp":1742411760000,"open":212.267,"high":212.337,"low":211.916,"close":211.917,"volume":0.295199990272522},{"timestamp":1742411820000,"open":211.976,"high":211.977,"low":211.906,"close":211.907,"volume":0.15839999914169312},{"timestamp":1742411880000,"open":211.907,"high":211.957,"low":211.846,"close":211.846,"volume":0.2070000022649765},{"timestamp":1742411940000,"open":211.776,"high":211.937,"low":211.736,"close":211.737,"volume":0.36959999799728394},{"timestamp":1742412000000,"open":211.666,"high":211.667,"low":211.406,"close":211.406,"volume":0.259799987077713},{"timestamp":1742412060000,"open":211.466,"high":211.477,"low":211.386,"close":211.477,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":211.477,"high":211.477,"low":211.157,"close":211.157,"volume":0.14100000262260437},{"timestamp":1742412180000,"open":210.926,"high":210.927,"low":210.796,"close":210.816,"volume":0.24660000205039978},{"timestamp":1742412240000,"open":210.867,"high":211.017,"low":210.867,"close":210.927,"volume":0.17159999907016754},{"timestamp":1742412300000,"open":211.016,"high":211.027,"low":211.016,"close":211.026,"volume":0.10559999942779541},{"timestamp":1742412360000,"open":211.016,"high":211.016,"low":210.827,"close":210.827,"volume":0.23340000212192535},{"timestamp":1742412420000,"open":210.827,"high":210.827,"low":210.046,"close":210.477,"volume":0.5105999708175659},{"timestamp":1742412480000,"open":210.486,"high":210.697,"low":210.086,"close":210.086,"volume":0.3174000084400177},{"timestamp":1742412540000,"open":210.086,"high":210.236,"low":210.086,"close":210.107,"volume":0.22020000219345093},{"timestamp":1742412600000,"open":210.127,"high":210.227,"low":209.986,"close":210.166,"volume":0.22920000553131104},{"timestamp":1742412660000,"open":210.166,"high":210.337,"low":210.127,"close":210.146,"volume":0.5070000290870667},{"timestamp":1742412720000,"open":210.207,"high":210.417,"low":210.166,"close":210.366,"volume":0.18479999899864197},{"timestamp":1742412780000,"open":210.366,"high":210.497,"low":210.366,"close":210.416,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":210.417,"high":210.417,"low":210.126,"close":210.127,"volume":0.23340000212192535},{"timestamp":1742412900000,"open":210.126,"high":210.187,"low":209.946,"close":209.966,"volume":0.20759999752044678},{"timestamp":1742412960000,"open":209.966,"high":210.216,"low":209.966,"close":210.036,"volume":0.15839999914169312},{"timestamp":1742413020000,"open":210.056,"high":210.327,"low":210.056,"close":210.287,"volume":0.27300000190734863},{"timestamp":1742413080000,"open":210.287,"high":210.417,"low":210.287,"close":210.417,"volume":0.07919999957084656},{"timestamp":1742413140000,"open":210.426,"high":210.507,"low":210.326,"close":210.496,"volume":0.14100000262260437},{"timestamp":1742413200000,"open":210.496,"high":210.567,"low":210.376,"close":210.567,"volume":0.33899998664855957},{"timestamp":1742413260000,"open":210.566,"high":210.757,"low":210.566,"close":210.706,"volume":0.24719999730587006},{"timestamp":1742413320000,"open":210.707,"high":210.707,"low":210.417,"close":210.417,"volume":0.3312000036239624},{"timestamp":1742413380000,"open":210.276,"high":210.407,"low":210.276,"close":210.407,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":210.407,"high":210.716,"low":210.407,"close":210.696,"volume":0.22920000553131104},{"timestamp":1742413500000,"open":210.697,"high":210.887,"low":210.696,"close":210.817,"volume":0.17159999907016754},{"timestamp":1742413560000,"open":210.837,"high":211.107,"low":210.816,"close":211.096,"volume":0.4007999897003174},{"timestamp":1742413620000,"open":211.097,"high":211.097,"low":210.936,"close":210.947,"volume":0.16740000247955322},{"timestamp":1742413680000,"open":210.947,"high":210.947,"low":210.696,"close":210.786,"volume":0.3084000051021576},{"timestamp":1742413740000,"open":210.786,"high":211.147,"low":210.786,"close":211.147,"volume":0.31679999828338623},{"timestamp":1742413800000,"open":211.146,"high":211.147,"low":210.717,"close":210.717,"volume":0.5076000094413757},{"timestamp":1742413860000,"open":210.737,"high":210.907,"low":210.716,"close":210.826,"volume":0.2508000135421753},{"timestamp":1742413920000,"open":210.897,"high":211.037,"low":210.897,"close":210.927,"volume":0.24660000205039978},{"timestamp":1742413980000,"open":210.936,"high":211.157,"low":210.936,"close":211.046,"volume":0.5022000074386597},{"timestamp":1742414040000,"open":211.046,"high":211.056,"low":210.356,"close":210.497,"volume":0.5022000074386597},{"timestamp":1742414100000,"open":210.496,"high":210.497,"low":209.626,"close":209.717,"volume":0.7110000252723694},{"timestamp":1742414160000,"open":209.716,"high":209.977,"low":209.716,"close":209.946,"volume":0.6119999885559082},{"timestamp":1742414220000,"open":210.046,"high":210.296,"low":209.946,"close":210.147,"volume":0.8184000253677368},{"timestamp":1742414280000,"open":210.147,"high":210.167,"low":209.966,"close":209.967,"volume":0.5591999888420105},{"timestamp":1742414340000,"open":209.967,"high":210.016,"low":209.786,"close":209.786,"volume":1.2347999811172485}]