[{"timestamp":1742394600000,"open":210.857,"high":210.877,"low":210.737,"close":210.737,"volume":0.030549999326467514},{"timestamp":1742394660000,"open":210.737,"high":210.737,"low":210.577,"close":210.577,"volume":0.018799999728798866},{"timestamp":1742394720000,"open":210.577,"high":210.577,"low":210.017,"close":210.017,"volume":0.07050000131130219},{"timestamp":1742394780000,"open":210.027,"high":210.047,"low":210.027,"close":210.027,"volume":0.05404999852180481},{"timestamp":1742394840000,"open":210.487,"high":210.517,"low":210.457,"close":210.517,"volume":0.04464999958872795},{"timestamp":1742394900000,"open":210.517,"high":210.527,"low":210.517,"close":210.527,"volume":0.009399999864399433},{"timestamp":1742394960000,"open":210.537,"high":210.537,"low":210.487,"close":210.487,"volume":0.018799999728798866},{"timestamp":1742395020000,"open":210.467,"high":210.467,"low":210.327,"close":210.327,"volume":0.011749999597668648},{"timestamp":1742395080000,"open":210.177,"high":210.177,"low":209.917,"close":209.917,"volume":0.021150000393390656},{"timestamp":1742395140000,"open":209.917,"high":209.927,"low":209.917,"close":209.927,"volume":0.0070500001311302185},{"timestamp":1742395200000,"open":209.927,"high":210.097,"low":209.917,"close":210.077,"volume":0.021150000393390656},{"timestamp":1742395260000,"open":210.087,"high":210.247,"low":210.077,"close":210.247,"volume":0.016450000926852226},{"timestamp":1742395320000,"open":210.247,"high":210.277,"low":210.237,"close":210.277,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":210.337,"high":210.347,"low":210.337,"close":210.347,"volume":0.0070500001311302185},{"timestamp":1742395500000,"open":210.357,"high":210.377,"low":210.357,"close":210.377,"volume":0.011749999597668648},{"timestamp":1742395560000,"open":210.387,"high":210.407,"low":210.387,"close":210.407,"volume":0.009399999864399433},{"timestamp":1742395620000,"open":210.507,"high":210.507,"low":210.417,"close":210.427,"volume":0.009399999864399433},{"timestamp":1742395680000,"open":210.427,"high":210.447,"low":210.417,"close":210.447,"volume":0.030549999326467514},{"timestamp":1742395740000,"open":210.467,"high":210.467,"low":210.467,"close":210.467,"volume":0.0023499999660998583},{"timestamp":1742395800000,"open":210.467,"high":210.467,"low":209.907,"close":210.147,"volume":0.03994999825954437},{"timestamp":1742395920000,"open":210.127,"high":210.377,"low":210.127,"close":210.377,"volume":0.030549999326467514},{"timestamp":1742395980000,"open":210.387,"high":210.407,"low":210.387,"close":210.407,"volume":0.004699999932199717},{"timestamp":1742396100000,"open":210.417,"high":210.427,"low":210.417,"close":210.427,"volume":0.004699999932199717},{"timestamp":1742396160000,"open":210.437,"high":210.457,"low":210.437,"close":210.457,"volume":0.004699999932199717},{"timestamp":1742396220000,"open":210.407,"high":210.427,"low":210.257,"close":210.257,"volume":0.025849999859929085},{"timestamp":1742396280000,"open":210.237,"high":210.237,"low":209.907,"close":209.907,"volume":0.004699999932199717},{"timestamp":1742396340000,"open":209.927,"high":209.967,"low":209.927,"close":209.967,"volume":0.016450000926852226},{"timestamp":1742396400000,"open":209.967,"high":209.987,"low":209.957,"close":209.987,"volume":0.0658000037074089},{"timestamp":1742396460000,"open":209.987,"high":209.987,"low":209.987,"close":209.987,"volume":0.03994999825954437},{"timestamp":1742396520000,"open":209.997,"high":210.007,"low":209.997,"close":210.007,"volume":0.016450000926852226},{"timestamp":1742396580000,"open":210.007,"high":210.017,"low":209.997,"close":210.017,"volume":0.06109999865293503},{"timestamp":1742396640000,"open":210.017,"high":210.217,"low":210.017,"close":210.217,"volume":0.023499999195337296},{"timestamp":1742396700000,"open":210.357,"high":210.497,"low":210.357,"close":210.497,"volume":0.021150000393390656},{"timestamp":1742396760000,"open":210.517,"high":210.557,"low":210.517,"close":210.557,"volume":0.011749999597668648},{"timestamp":1742396820000,"open":210.577,"high":210.607,"low":210.577,"close":210.607,"volume":0.0070500001311302185},{"timestamp":1742396880000,"open":210.617,"high":210.617,"low":210.517,"close":210.527,"volume":0.0070500001311302185},{"timestamp":1742396940000,"open":210.517,"high":210.527,"low":210.377,"close":210.507,"volume":0.04230000078678131},{"timestamp":1742397000000,"open":210.477,"high":210.487,"low":210.477,"close":210.487,"volume":0.004699999932199717},{"timestamp":1742397180000,"open":210.497,"high":210.517,"low":210.387,"close":210.387,"volume":0.016450000926852226},{"timestamp":1742397240000,"open":210.387,"high":210.387,"low":209.907,"close":210.037,"volume":0.023499999195337296},{"timestamp":1742397300000,"open":210.387,"high":210.437,"low":210.387,"close":210.437,"volume":0.016450000926852226},{"timestamp":1742397360000,"open":210.427,"high":210.487,"low":210.427,"close":210.487,"volume":0.009399999864399433},{"timestamp":1742397480000,"open":210.507,"high":210.527,"low":210.507,"close":210.507,"volume":0.014100000262260437},{"timestamp":1742397540000,"open":210.477,"high":210.497,"low":210.307,"close":210.307,"volume":0.016450000926852226},{"timestamp":1742397600000,"open":210.317,"high":210.317,"low":210.287,"close":210.287,"volume":0.0070500001311302185},{"timestamp":1742397660000,"open":210.257,"high":210.347,"low":210.187,"close":210.217,"volume":0.016450000926852226},{"timestamp":1742397720000,"open":210.187,"high":210.287,"low":210.187,"close":210.287,"volume":0.016450000926852226},{"timestamp":1742397780000,"open":210.287,"high":210.307,"low":210.287,"close":210.307,"volume":0.004699999932199717},{"timestamp":1742397840000,"open":210.327,"high":210.327,"low":210.317,"close":210.317,"volume":0.014100000262260437},{"timestamp":1742397900000,"open":210.327,"high":210.457,"low":210.327,"close":210.457,"volume":0.009399999864399433},{"timestamp":1742397960000,"open":210.467,"high":210.477,"low":210.467,"close":210.477,"volume":0.0070500001311302185},{"timestamp":1742398080000,"open":210.477,"high":210.537,"low":210.477,"close":210.487,"volume":0.014100000262260437},{"timestamp":1742398140000,"open":210.487,"high":210.537,"low":210.487,"close":210.537,"volume":0.0070500001311302185},{"timestamp":1742398200000,"open":210.537,"high":210.547,"low":210.537,"close":210.547,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":210.537,"high":210.547,"low":210.477,"close":210.487,"volume":0.023499999195337296},{"timestamp":1742398320000,"open":210.337,"high":210.337,"low":210.287,"close":210.287,"volume":0.011749999597668648},{"timestamp":1742398380000,"open":210.337,"high":210.347,"low":210.047,"close":210.047,"volume":0.009399999864399433},{"timestamp":1742398440000,"open":210.337,"high":210.387,"low":210.337,"close":210.387,"volume":0.009399999864399433},{"timestamp":1742398500000,"open":210.397,"high":210.417,"low":210.387,"close":210.387,"volume":0.0070500001311302185},{"timestamp":1742398560000,"open":210.377,"high":210.377,"low":210.147,"close":210.307,"volume":0.011749999597668648},{"timestamp":1742398620000,"open":210.317,"high":210.317,"low":210.267,"close":210.277,"volume":0.009399999864399433},{"timestamp":1742398680000,"open":210.247,"high":210.247,"low":209.957,"close":209.987,"volume":0.05169999971985817},{"timestamp":1742398740000,"open":209.987,"high":209.997,"low":209.917,"close":209.917,"volume":0.0775500014424324},{"timestamp":1742398800000,"open":209.977,"high":209.977,"low":209.917,"close":209.917,"volume":0.011749999597668648},{"timestamp":1742398860000,"open":209.917,"high":209.917,"low":209.917,"close":209.917,"volume":0.004699999932199717},{"timestamp":1742398920000,"open":209.957,"high":209.957,"low":209.917,"close":209.917,"volume":0.011749999597668648},{"timestamp":1742398980000,"open":209.927,"high":209.947,"low":209.927,"close":209.947,"volume":0.004699999932199717},{"timestamp":1742399040000,"open":209.927,"high":209.937,"low":209.927,"close":209.937,"volume":0.004699999932199717},{"timestamp":1742399100000,"open":209.927,"high":209.927,"low":209.897,"close":209.897,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":209.927,"high":209.927,"low":209.897,"close":209.917,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":209.907,"high":209.967,"low":209.907,"close":209.967,"volume":0.004699999932199717},{"timestamp":1742399280000,"open":209.987,"high":209.987,"low":209.967,"close":209.967,"volume":0.004699999932199717},{"timestamp":1742399400000,"open":209.957,"high":209.957,"low":209.937,"close":209.937,"volume":0.009399999864399433},{"timestamp":1742399460000,"open":209.927,"high":209.947,"low":209.927,"close":209.947,"volume":0.0070500001311302185},{"timestamp":1742399580000,"open":209.927,"high":209.927,"low":209.917,"close":209.917,"volume":0.009399999864399433},{"timestamp":1742399640000,"open":209.897,"high":209.917,"low":209.897,"close":209.917,"volume":0.004699999932199717},{"timestamp":1742399700000,"open":209.897,"high":209.897,"low":209.897,"close":209.897,"volume":0.0023499999660998583},{"timestamp":1742399760000,"open":209.907,"high":209.927,"low":209.747,"close":209.747,"volume":0.021150000393390656},{"timestamp":1742399880000,"open":209.357,"high":209.377,"low":209.337,"close":209.337,"volume":0.021150000393390656},{"timestamp":1742399940000,"open":209.357,"high":209.357,"low":209.327,"close":209.327,"volume":0.009399999864399433},{"timestamp":1742400000000,"open":209.327,"high":209.337,"low":209.307,"close":209.307,"volume":0.009399999864399433},{"timestamp":1742400060000,"open":209.307,"high":209.327,"low":209.307,"close":209.327,"volume":0.016450000926852226},{"timestamp":1742400120000,"open":209.317,"high":209.317,"low":209.317,"close":209.317,"volume":0.0023499999660998583},{"timestamp":1742400180000,"open":209.287,"high":209.287,"low":209.127,"close":209.257,"volume":0.014100000262260437},{"timestamp":1742400240000,"open":209.257,"high":209.267,"low":209.247,"close":209.267,"volume":0.021150000393390656},{"timestamp":1742400300000,"open":209.277,"high":209.277,"low":209.277,"close":209.277,"volume":0.0023499999660998583},{"timestamp":1742400360000,"open":209.287,"high":209.287,"low":209.287,"close":209.287,"volume":0.0023499999660998583},{"timestamp":1742400420000,"open":209.267,"high":209.267,"low":209.217,"close":209.217,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":209.207,"high":209.237,"low":209.207,"close":209.207,"volume":0.030549999326467514},{"timestamp":1742400540000,"open":209.167,"high":209.167,"low":209.167,"close":209.167,"volume":0.004699999932199717},{"timestamp":1742400600000,"open":209.167,"high":209.197,"low":209.167,"close":209.177,"volume":0.016450000926852226},{"timestamp":1742400660000,"open":209.177,"high":209.307,"low":209.177,"close":209.307,"volume":0.030549999326467514},{"timestamp":1742400720000,"open":209.307,"high":209.337,"low":209.307,"close":209.337,"volume":0.018799999728798866},{"timestamp":1742400780000,"open":209.347,"high":209.617,"low":209.347,"close":209.617,"volume":0.023499999195337296},{"timestamp":1742400840000,"open":209.697,"high":209.697,"low":209.617,"close":209.627,"volume":0.0070500001311302185},{"timestamp":1742400900000,"open":209.877,"high":209.877,"low":209.787,"close":209.787,"volume":0.009399999864399433},{"timestamp":1742400960000,"open":209.787,"high":209.847,"low":209.787,"close":209.847,"volume":0.03525000065565109},{"timestamp":1742401020000,"open":209.847,"high":209.897,"low":209.847,"close":209.897,"volume":0.014100000262260437},{"timestamp":1742401080000,"open":209.917,"high":210.147,"low":209.917,"close":210.147,"volume":0.025849999859929085},{"timestamp":1742401140000,"open":210.157,"high":210.207,"low":210.157,"close":210.207,"volume":0.018799999728798866},{"timestamp":1742401200000,"open":210.207,"high":210.367,"low":210.207,"close":210.367,"volume":0.028200000524520874},{"timestamp":1742401260000,"open":210.327,"high":210.327,"low":210.297,"close":210.307,"volume":0.011749999597668648},{"timestamp":1742401320000,"open":210.247,"high":210.247,"low":210.187,"close":210.197,"volume":0.009399999864399433},{"timestamp":1742401380000,"open":210.197,"high":210.217,"low":210.197,"close":210.217,"volume":0.028200000524520874},{"timestamp":1742401440000,"open":210.217,"high":210.367,"low":210.217,"close":210.367,"volume":0.025849999859929085},{"timestamp":1742401500000,"open":210.367,"high":210.377,"low":210.367,"close":210.377,"volume":0.016450000926852226},{"timestamp":1742401560000,"open":210.317,"high":210.317,"low":209.997,"close":210.107,"volume":0.05874999985098839},{"timestamp":1742401620000,"open":210.117,"high":210.347,"low":210.117,"close":210.347,"volume":0.03290000185370445},{"timestamp":1742401680000,"open":210.347,"high":210.587,"low":210.347,"close":210.587,"volume":0.05404999852180481},{"timestamp":1742401740000,"open":210.637,"high":210.887,"low":210.637,"close":210.887,"volume":0.03759999945759773},{"timestamp":1742401800000,"open":210.877,"high":210.877,"low":210.447,"close":210.447,"volume":0.05169999971985817},{"timestamp":1742401860000,"open":210.457,"high":210.477,"low":210.457,"close":210.457,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":210.447,"high":210.447,"low":210.207,"close":210.207,"volume":0.018799999728798866},{"timestamp":1742401980000,"open":210.207,"high":210.207,"low":210.207,"close":210.207,"volume":0.0023499999660998583},{"timestamp":1742402040000,"open":210.207,"high":210.207,"low":210.187,"close":210.187,"volume":0.021150000393390656},{"timestamp":1742402100000,"open":210.287,"high":210.307,"low":210.287,"close":210.287,"volume":0.0070500001311302185},{"timestamp":1742402160000,"open":210.267,"high":210.267,"low":210.237,"close":210.237,"volume":0.011749999597668648},{"timestamp":1742402220000,"open":210.237,"high":210.237,"low":210.107,"close":210.127,"volume":0.030549999326467514},{"timestamp":1742402280000,"open":210.097,"high":210.097,"low":210.057,"close":210.057,"volume":0.009399999864399433},{"timestamp":1742402340000,"open":210.067,"high":210.067,"low":210.017,"close":210.037,"volume":0.018799999728798866},{"timestamp":1742402400000,"open":210.047,"high":210.087,"low":210.037,"close":210.047,"volume":0.021150000393390656},{"timestamp":1742402520000,"open":210.047,"high":210.047,"low":210.047,"close":210.047,"volume":0.0023499999660998583},{"timestamp":1742402640000,"open":210.037,"high":210.047,"low":210.037,"close":210.037,"volume":0.009399999864399433},{"timestamp":1742402700000,"open":210.027,"high":210.027,"low":210.027,"close":210.027,"volume":0.0023499999660998583},{"timestamp":1742402760000,"open":210.007,"high":210.017,"low":209.997,"close":210.007,"volume":0.014100000262260437},{"timestamp":1742402820000,"open":210.027,"high":210.037,"low":210.027,"close":210.037,"volume":0.004699999932199717},{"timestamp":1742403060000,"open":210.027,"high":210.067,"low":210.027,"close":210.067,"volume":0.014100000262260437},{"timestamp":1742403120000,"open":210.047,"high":210.067,"low":210.047,"close":210.047,"volume":0.0070500001311302185},{"timestamp":1742403240000,"open":210.037,"high":210.037,"low":210.017,"close":210.017,"volume":0.0070500001311302185},{"timestamp":1742403300000,"open":210.017,"high":210.057,"low":210.007,"close":210.037,"volume":0.021150000393390656},{"timestamp":1742403360000,"open":210.037,"high":210.037,"low":210.027,"close":210.027,"volume":0.018799999728798866},{"timestamp":1742403420000,"open":210.027,"high":210.027,"low":210.007,"close":210.007,"volume":0.014100000262260437},{"timestamp":1742403480000,"open":209.997,"high":209.997,"low":209.797,"close":209.797,"volume":0.03759999945759773},{"timestamp":1742403540000,"open":209.797,"high":209.797,"low":209.777,"close":209.777,"volume":0.016450000926852226},{"timestamp":1742403600000,"open":209.767,"high":209.777,"low":209.657,"close":209.657,"volume":0.028200000524520874},{"timestamp":1742403720000,"open":209.647,"high":209.657,"low":209.647,"close":209.647,"volume":0.018799999728798866},{"timestamp":1742403900000,"open":209.647,"high":209.647,"low":209.647,"close":209.647,"volume":0.004699999932199717},{"timestamp":1742403960000,"open":209.647,"high":209.837,"low":209.647,"close":209.837,"volume":0.030549999326467514},{"timestamp":1742404020000,"open":209.857,"high":210.187,"low":209.857,"close":210.027,"volume":0.011749999597668648},{"timestamp":1742404080000,"open":210.047,"high":210.157,"low":210.047,"close":210.157,"volume":0.028200000524520874},{"timestamp":1742404140000,"open":210.147,"high":210.147,"low":209.787,"close":209.787,"volume":0.023499999195337296},{"timestamp":1742404200000,"open":209.787,"high":209.837,"low":209.787,"close":209.837,"volume":0.0070500001311302185},{"timestamp":1742404260000,"open":209.837,"high":209.837,"low":209.837,"close":209.837,"volume":0.004699999932199717},{"timestamp":1742404380000,"open":209.807,"high":209.817,"low":209.807,"close":209.817,"volume":0.0070500001311302185},{"timestamp":1742404500000,"open":209.497,"high":209.497,"low":209.497,"close":209.497,"volume":0.0023499999660998583},{"timestamp":1742404620000,"open":209.517,"high":209.627,"low":209.517,"close":209.627,"volume":0.018799999728798866},{"timestamp":1742404680000,"open":209.627,"high":209.627,"low":209.627,"close":209.627,"volume":0.0023499999660998583},{"timestamp":1742404740000,"open":209.627,"high":209.657,"low":209.627,"close":209.657,"volume":0.004699999932199717},{"timestamp":1742404800000,"open":209.657,"high":209.707,"low":209.657,"close":209.707,"volume":0.011749999597668648},{"timestamp":1742404860000,"open":209.697,"high":209.697,"low":209.627,"close":209.627,"volume":0.016450000926852226},{"timestamp":1742404920000,"open":209.657,"high":209.657,"low":209.627,"close":209.627,"volume":0.05640000104904175},{"timestamp":1742404980000,"open":209.627,"high":209.657,"low":209.497,"close":209.517,"volume":0.07519999891519547},{"timestamp":1742405040000,"open":209.517,"high":209.547,"low":209.497,"close":209.547,"volume":0.03759999945759773},{"timestamp":1742405100000,"open":209.547,"high":209.617,"low":209.537,"close":209.547,"volume":0.04464999958872795},{"timestamp":1742405160000,"open":209.547,"high":209.547,"low":209.497,"close":209.497,"volume":0.023499999195337296},{"timestamp":1742405220000,"open":209.497,"high":209.497,"low":209.177,"close":209.377,"volume":0.04699999839067459},{"timestamp":1742405280000,"open":209.377,"high":209.457,"low":209.377,"close":209.457,"volume":0.03994999825954437},{"timestamp":1742405340000,"open":209.457,"high":209.527,"low":209.457,"close":209.527,"volume":0.04699999839067459},{"timestamp":1742405400000,"open":209.547,"high":209.567,"low":209.547,"close":209.567,"volume":0.023499999195337296},{"timestamp":1742405460000,"open":209.567,"high":209.567,"low":209.567,"close":209.567,"volume":0.018799999728798866},{"timestamp":1742405520000,"open":209.567,"high":209.567,"low":209.177,"close":209.177,"volume":0.04230000078678131},{"timestamp":1742405580000,"open":209.177,"high":209.177,"low":209.177,"close":209.177,"volume":0.04230000078678131},{"timestamp":1742405640000,"open":209.177,"high":209.387,"low":209.177,"close":209.267,"volume":0.04230000078678131},{"timestamp":1742405700000,"open":209.267,"high":209.407,"low":209.267,"close":209.407,"volume":0.03290000185370445},{"timestamp":1742405760000,"open":209.407,"high":209.827,"low":209.407,"close":209.537,"volume":0.05404999852180481},{"timestamp":1742405820000,"open":209.537,"high":209.537,"low":209.537,"close":209.537,"volume":0.04230000078678131},{"timestamp":1742405880000,"open":209.537,"high":209.657,"low":209.537,"close":209.657,"volume":0.04230000078678131},{"timestamp":1742405940000,"open":209.707,"high":209.707,"low":209.707,"close":209.707,"volume":0.028200000524520874},{"timestamp":1742406000000,"open":209.707,"high":209.727,"low":209.707,"close":209.727,"volume":0.03525000065565109},{"timestamp":1742406060000,"open":209.727,"high":209.727,"low":209.497,"close":209.497,"volume":0.0658000037074089},{"timestamp":1742406120000,"open":209.667,"high":209.667,"low":209.287,"close":209.457,"volume":0.06345000118017197},{"timestamp":1742406180000,"open":209.457,"high":209.507,"low":209.457,"close":209.507,"volume":0.04230000078678131},{"timestamp":1742406240000,"open":209.507,"high":209.577,"low":209.507,"close":209.577,"volume":0.021150000393390656},{"timestamp":1742406300000,"open":209.577,"high":209.577,"low":209.577,"close":209.577,"volume":0.03759999945759773},{"timestamp":1742406360000,"open":209.577,"high":209.617,"low":209.577,"close":209.617,"volume":0.028200000524520874},{"timestamp":1742406420000,"open":209.617,"high":209.617,"low":209.287,"close":209.577,"volume":0.07989999651908875},{"timestamp":1742406480000,"open":209.577,"high":209.577,"low":209.337,"close":209.337,"volume":0.07519999891519547},{"timestamp":1742406540000,"open":209.337,"high":209.497,"low":209.267,"close":209.467,"volume":0.04935000091791153},{"timestamp":1742406600000,"open":209.497,"high":209.497,"low":209.267,"close":209.497,"volume":0.023499999195337296},{"timestamp":1742406660000,"open":209.497,"high":209.497,"low":209.497,"close":209.497,"volume":0.04464999958872795},{"timestamp":1742406720000,"open":209.497,"high":209.567,"low":209.497,"close":209.567,"volume":0.04935000091791153},{"timestamp":1742406780000,"open":209.607,"high":209.697,"low":209.607,"close":209.697,"volume":0.030549999326467514},{"timestamp":1742406840000,"open":209.727,"high":209.767,"low":209.727,"close":209.767,"volume":0.04699999839067459},{"timestamp":1742406900000,"open":209.767,"high":209.767,"low":209.767,"close":209.767,"volume":0.016450000926852226},{"timestamp":1742406960000,"open":209.767,"high":209.807,"low":209.767,"close":209.767,"volume":0.03759999945759773},{"timestamp":1742407020000,"open":209.767,"high":209.767,"low":209.767,"close":209.767,"volume":0.021150000393390656},{"timestamp":1742407080000,"open":209.767,"high":209.787,"low":209.767,"close":209.787,"volume":0.021150000393390656},{"timestamp":1742407140000,"open":209.787,"high":209.817,"low":209.787,"close":209.817,"volume":0.023499999195337296},{"timestamp":1742407200000,"open":209.817,"high":209.977,"low":209.817,"close":209.977,"volume":0.03525000065565109},{"timestamp":1742407260000,"open":209.977,"high":210.157,"low":209.977,"close":209.987,"volume":0.04699999839067459},{"timestamp":1742407320000,"open":209.987,"high":209.987,"low":209.987,"close":209.987,"volume":0.025849999859929085},{"timestamp":1742407380000,"open":209.987,"high":210.147,"low":209.987,"close":210.147,"volume":0.05169999971985817},{"timestamp":1742407440000,"open":209.507,"high":209.507,"low":209.507,"close":209.507,"volume":0.016450000926852226},{"timestamp":1742407500000,"open":209.507,"high":209.687,"low":209.507,"close":209.687,"volume":0.03759999945759773},{"timestamp":1742407560000,"open":209.687,"high":209.687,"low":209.637,"close":209.637,"volume":0.028200000524520874},{"timestamp":1742407620000,"open":209.637,"high":209.637,"low":209.637,"close":209.637,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":209.637,"high":209.637,"low":209.637,"close":209.637,"volume":0.004699999932199717},{"timestamp":1742407740000,"open":209.637,"high":209.837,"low":209.637,"close":209.837,"volume":0.04230000078678131},{"timestamp":1742407800000,"open":209.837,"high":209.947,"low":209.837,"close":209.877,"volume":0.04464999958872795},{"timestamp":1742407860000,"open":209.887,"high":209.887,"low":209.887,"close":209.887,"volume":0.018799999728798866},{"timestamp":1742407920000,"open":209.887,"high":209.907,"low":209.887,"close":209.907,"volume":0.016450000926852226},{"timestamp":1742407980000,"open":209.897,"high":209.897,"low":209.767,"close":209.887,"volume":0.021150000393390656},{"timestamp":1742408040000,"open":209.767,"high":209.887,"low":209.767,"close":209.887,"volume":0.021150000393390656},{"timestamp":1742408100000,"open":209.887,"high":209.927,"low":209.887,"close":209.927,"volume":0.03525000065565109},{"timestamp":1742408160000,"open":209.927,"high":209.927,"low":209.887,"close":209.917,"volume":0.030549999326467514},{"timestamp":1742408220000,"open":209.917,"high":210.097,"low":209.917,"close":209.997,"volume":0.09165000170469284},{"timestamp":1742408280000,"open":209.997,"high":210.097,"low":209.997,"close":210.097,"volume":0.03290000185370445},{"timestamp":1742408340000,"open":210.097,"high":210.157,"low":210.097,"close":210.157,"volume":0.03525000065565109},{"timestamp":1742408400000,"open":210.157,"high":210.247,"low":210.157,"close":210.177,"volume":0.04230000078678131},{"timestamp":1742408460000,"open":210.147,"high":210.147,"low":209.537,"close":209.637,"volume":0.05640000104904175},{"timestamp":1742408520000,"open":209.637,"high":209.677,"low":209.537,"close":209.667,"volume":0.04935000091791153},{"timestamp":1742408580000,"open":209.737,"high":209.977,"low":209.737,"close":209.977,"volume":0.07519999891519547},{"timestamp":1742408640000,"open":209.977,"high":209.997,"low":209.977,"close":209.977,"volume":0.04935000091791153},{"timestamp":1742408700000,"open":209.977,"high":209.977,"low":209.947,"close":209.947,"volume":0.03525000065565109},{"timestamp":1742408760000,"open":209.927,"high":209.927,"low":209.827,"close":209.847,"volume":0.021150000393390656},{"timestamp":1742408820000,"open":209.827,"high":209.877,"low":209.757,"close":209.877,"volume":0.016450000926852226},{"timestamp":1742408880000,"open":209.877,"high":209.887,"low":209.877,"close":209.877,"volume":0.016450000926852226},{"timestamp":1742408940000,"open":209.867,"high":209.867,"low":209.867,"close":209.867,"volume":0.0070500001311302185},{"timestamp":1742409000000,"open":209.857,"high":209.867,"low":209.857,"close":209.867,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":209.857,"high":209.867,"low":209.857,"close":209.857,"volume":0.018799999728798866},{"timestamp":1742409180000,"open":209.847,"high":209.847,"low":209.847,"close":209.847,"volume":0.009399999864399433},{"timestamp":1742409240000,"open":209.827,"high":209.847,"low":209.797,"close":209.847,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":209.837,"high":209.847,"low":209.797,"close":209.797,"volume":0.011749999597668648},{"timestamp":1742409360000,"open":209.837,"high":209.837,"low":209.697,"close":209.737,"volume":0.04230000078678131},{"timestamp":1742409420000,"open":209.737,"high":209.737,"low":209.737,"close":209.737,"volume":0.021150000393390656},{"timestamp":1742409480000,"open":209.727,"high":209.727,"low":209.497,"close":209.577,"volume":0.028200000524520874},{"timestamp":1742409540000,"open":209.577,"high":209.577,"low":209.577,"close":209.577,"volume":0.018799999728798866},{"timestamp":1742409600000,"open":209.577,"high":209.617,"low":209.577,"close":209.617,"volume":0.0070500001311302185},{"timestamp":1742409660000,"open":209.657,"high":209.677,"low":209.657,"close":209.677,"volume":0.023499999195337296},{"timestamp":1742409720000,"open":209.887,"high":209.967,"low":209.867,"close":209.867,"volume":0.12219999730587006},{"timestamp":1742409780000,"open":209.867,"high":209.867,"low":209.647,"close":209.697,"volume":0.04935000091791153},{"timestamp":1742409840000,"open":209.697,"high":209.697,"low":209.617,"close":209.647,"volume":0.03759999945759773},{"timestamp":1742409900000,"open":209.617,"high":209.617,"low":209.577,"close":209.577,"volume":0.011749999597668648},{"timestamp":1742409960000,"open":209.647,"high":209.687,"low":209.647,"close":209.667,"volume":0.04935000091791153},{"timestamp":1742410020000,"open":209.667,"high":209.777,"low":209.667,"close":209.777,"volume":0.03525000065565109},{"timestamp":1742410080000,"open":209.777,"high":209.847,"low":209.777,"close":209.847,"volume":0.030549999326467514},{"timestamp":1742410140000,"open":209.847,"high":210.037,"low":209.847,"close":210.037,"volume":0.03994999825954437},{"timestamp":1742410200000,"open":210.047,"high":210.047,"low":209.867,"close":209.867,"volume":0.03525000065565109},{"timestamp":1742410260000,"open":209.867,"high":209.867,"low":209.777,"close":209.777,"volume":0.03994999825954437},{"timestamp":1742410320000,"open":209.767,"high":209.767,"low":209.747,"close":209.747,"volume":0.04464999958872795},{"timestamp":1742410380000,"open":209.747,"high":209.867,"low":209.747,"close":209.867,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":209.867,"high":209.907,"low":209.867,"close":209.907,"volume":0.018799999728798866},{"timestamp":1742410500000,"open":209.917,"high":209.927,"low":209.897,"close":209.897,"volume":0.018799999728798866},{"timestamp":1742410560000,"open":209.897,"high":210.177,"low":209.897,"close":210.097,"volume":0.05640000104904175},{"timestamp":1742410620000,"open":210.097,"high":210.137,"low":210.047,"close":210.047,"volume":0.03290000185370445},{"timestamp":1742410680000,"open":210.047,"high":210.047,"low":209.897,"close":209.897,"volume":0.030549999326467514},{"timestamp":1742410740000,"open":209.897,"high":209.897,"low":209.837,"close":209.897,"volume":0.028200000524520874},{"timestamp":1742410800000,"open":209.897,"high":209.897,"low":209.507,"close":209.507,"volume":0.05404999852180481},{"timestamp":1742410860000,"open":209.507,"high":209.807,"low":209.507,"close":209.807,"volume":0.0658000037074089},{"timestamp":1742410920000,"open":209.827,"high":209.837,"low":209.737,"close":209.737,"volume":0.03759999945759773},{"timestamp":1742410980000,"open":209.797,"high":209.797,"low":209.737,"close":209.797,"volume":0.03994999825954437},{"timestamp":1742411040000,"open":209.797,"high":209.817,"low":209.797,"close":209.807,"volume":0.030549999326467514},{"timestamp":1742411100000,"open":209.807,"high":209.847,"low":209.807,"close":209.847,"volume":0.023499999195337296},{"timestamp":1742411160000,"open":209.847,"high":209.857,"low":209.847,"close":209.857,"volume":0.030549999326467514},{"timestamp":1742411220000,"open":209.847,"high":209.857,"low":209.847,"close":209.857,"volume":0.011749999597668648},{"timestamp":1742411280000,"open":209.857,"high":209.867,"low":209.837,"close":209.857,"volume":0.021150000393390656},{"timestamp":1742411340000,"open":209.867,"high":209.867,"low":209.847,"close":209.857,"volume":0.016450000926852226},{"timestamp":1742411400000,"open":209.857,"high":209.857,"low":209.857,"close":209.857,"volume":0.021150000393390656},{"timestamp":1742411460000,"open":209.857,"high":209.867,"low":209.857,"close":209.867,"volume":0.009399999864399433},{"timestamp":1742411520000,"open":209.867,"high":209.867,"low":209.507,"close":209.507,"volume":0.025849999859929085},{"timestamp":1742411580000,"open":209.507,"high":209.507,"low":209.497,"close":209.507,"volume":0.04699999839067459},{"timestamp":1742411640000,"open":209.617,"high":209.757,"low":209.617,"close":209.757,"volume":0.028200000524520874},{"timestamp":1742411700000,"open":209.757,"high":209.967,"low":209.757,"close":209.967,"volume":0.03525000065565109},{"timestamp":1742411760000,"open":209.967,"high":210.087,"low":209.967,"close":210.037,"volume":0.04230000078678131},{"timestamp":1742411820000,"open":210.007,"high":210.007,"low":209.707,"close":209.807,"volume":0.05640000104904175},{"timestamp":1742411880000,"open":209.707,"high":209.807,"low":209.707,"close":209.757,"volume":0.04935000091791153},{"timestamp":1742411940000,"open":209.757,"high":209.757,"low":209.757,"close":209.757,"volume":0.030549999326467514},{"timestamp":1742412000000,"open":209.757,"high":209.757,"low":209.757,"close":209.757,"volume":0.0023499999660998583},{"timestamp":1742412060000,"open":209.707,"high":209.737,"low":209.707,"close":209.707,"volume":0.0070500001311302185},{"timestamp":1742412120000,"open":209.697,"high":209.707,"low":209.587,"close":209.627,"volume":0.011749999597668648},{"timestamp":1742412180000,"open":209.627,"high":209.627,"low":209.627,"close":209.627,"volume":0.0023499999660998583},{"timestamp":1742412240000,"open":209.627,"high":209.627,"low":209.597,"close":209.617,"volume":0.014100000262260437},{"timestamp":1742412300000,"open":209.617,"high":209.657,"low":209.617,"close":209.637,"volume":0.028200000524520874},{"timestamp":1742412360000,"open":209.647,"high":209.647,"low":209.607,"close":209.607,"volume":0.011749999597668648},{"timestamp":1742412420000,"open":209.617,"high":209.617,"low":209.597,"close":209.617,"volume":0.0070500001311302185},{"timestamp":1742412480000,"open":209.597,"high":209.617,"low":209.497,"close":209.557,"volume":0.023499999195337296},{"timestamp":1742412540000,"open":209.577,"high":209.577,"low":209.507,"close":209.557,"volume":0.018799999728798866},{"timestamp":1742412600000,"open":209.547,"high":209.557,"low":209.497,"close":209.497,"volume":0.03525000065565109},{"timestamp":1742412660000,"open":209.497,"high":209.497,"low":209.497,"close":209.497,"volume":0.0023499999660998583},{"timestamp":1742412720000,"open":209.557,"high":209.647,"low":209.557,"close":209.647,"volume":0.021150000393390656},{"timestamp":1742412780000,"open":209.647,"high":209.667,"low":209.647,"close":209.667,"volume":0.016450000926852226},{"timestamp":1742412840000,"open":209.667,"high":209.707,"low":209.667,"close":209.707,"volume":0.0070500001311302185},{"timestamp":1742412900000,"open":209.707,"high":210.017,"low":209.707,"close":210.017,"volume":0.023499999195337296},{"timestamp":1742412960000,"open":209.887,"high":209.907,"low":209.817,"close":209.907,"volume":0.04699999839067459},{"timestamp":1742413020000,"open":209.907,"high":209.937,"low":209.907,"close":209.937,"volume":0.011749999597668648},{"timestamp":1742413080000,"open":209.937,"high":209.997,"low":209.937,"close":209.987,"volume":0.03525000065565109},{"timestamp":1742413140000,"open":209.997,"high":210.017,"low":209.997,"close":210.017,"volume":0.004699999932199717},{"timestamp":1742413200000,"open":209.517,"high":209.647,"low":209.517,"close":209.627,"volume":0.03290000185370445},{"timestamp":1742413260000,"open":209.597,"high":209.607,"low":209.597,"close":209.607,"volume":0.004699999932199717},{"timestamp":1742413320000,"open":209.607,"high":209.727,"low":209.607,"close":209.727,"volume":0.04699999839067459},{"timestamp":1742413380000,"open":209.737,"high":209.737,"low":209.727,"close":209.727,"volume":0.004699999932199717},{"timestamp":1742413440000,"open":209.727,"high":209.737,"low":209.727,"close":209.727,"volume":0.009399999864399433},{"timestamp":1742413500000,"open":209.727,"high":209.737,"low":209.727,"close":209.727,"volume":0.009399999864399433},{"timestamp":1742413560000,"open":209.737,"high":209.977,"low":209.737,"close":209.967,"volume":0.05640000104904175},{"timestamp":1742413620000,"open":209.967,"high":209.977,"low":209.967,"close":209.967,"volume":0.03759999945759773},{"timestamp":1742413680000,"open":209.957,"high":209.977,"low":209.957,"close":209.967,"volume":0.028200000524520874},{"timestamp":1742413740000,"open":209.967,"high":209.977,"low":209.967,"close":209.967,"volume":0.025849999859929085},{"timestamp":1742413800000,"open":209.977,"high":210.277,"low":209.967,"close":210.247,"volume":0.05404999852180481},{"timestamp":1742413860000,"open":210.227,"high":210.227,"low":209.967,"close":209.967,"volume":0.030549999326467514},{"timestamp":1742413920000,"open":209.967,"high":210.047,"low":209.967,"close":210.027,"volume":0.04699999839067459},{"timestamp":1742413980000,"open":210.017,"high":210.017,"low":209.947,"close":209.987,"volume":0.04464999958872795},{"timestamp":1742414040000,"open":209.987,"high":210.047,"low":209.987,"close":210.047,"volume":0.025849999859929085},{"timestamp":1742414100000,"open":210.047,"high":210.067,"low":210.047,"close":210.067,"volume":0.011749999597668648},{"timestamp":1742414160000,"open":210.057,"high":210.057,"low":210.057,"close":210.057,"volume":0.014100000262260437},{"timestamp":1742414220000,"open":210.057,"high":210.077,"low":210.057,"close":210.077,"volume":0.028200000524520874},{"timestamp":1742414280000,"open":210.077,"high":210.087,"low":210.077,"close":210.077,"volume":0.023499999195337296},{"timestamp":1742414340000,"open":210.067,"high":210.157,"low":210.067,"close":210.157,"volume":0.030549999326467514}]