[{"timestamp":1742391120000,"open":209.687,"high":209.687,"low":209.687,"close":209.687,"volume":0.022199999541044235},{"timestamp":1742391420000,"open":210.646,"high":210.817,"low":210.646,"close":210.817,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":210.817,"high":210.817,"low":210.646,"close":210.646,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":210.766,"high":211.227,"low":210.766,"close":210.777,"volume":0.07680000364780426},{"timestamp":1742391660000,"open":210.777,"high":210.927,"low":210.777,"close":210.927,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":210.776,"high":210.926,"low":210.776,"close":210.926,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":210.927,"high":210.927,"low":210.927,"close":210.927,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":210.927,"high":210.927,"low":210.097,"close":210.097,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":210.097,"high":210.876,"low":210.097,"close":210.707,"volume":0.05460000038146973},{"timestamp":1742391960000,"open":210.377,"high":210.707,"low":210.376,"close":210.657,"volume":0.13289999961853027},{"timestamp":1742392020000,"open":210.926,"high":210.926,"low":210.656,"close":210.657,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":210.657,"high":210.906,"low":210.656,"close":210.656,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":210.837,"high":211.187,"low":210.837,"close":210.937,"volume":0.12060000002384186},{"timestamp":1742392200000,"open":210.937,"high":210.937,"low":210.866,"close":210.866,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":211.307,"high":211.307,"low":211.306,"close":211.306,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":210.867,"high":210.867,"low":210.467,"close":210.467,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":211.105,"high":211.127,"low":211.105,"close":211.127,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":211.257,"high":211.327,"low":211.257,"close":211.327,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":210.647,"high":210.937,"low":210.446,"close":210.446,"volume":0.10140000283718109},{"timestamp":1742392680000,"open":210.446,"high":210.937,"low":210.446,"close":210.617,"volume":0.05460000038146973},{"timestamp":1742392740000,"open":211.087,"high":211.087,"low":211.086,"close":211.086,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":211.045,"high":211.045,"low":210.256,"close":210.257,"volume":0.08820000290870667},{"timestamp":1742392860000,"open":210.716,"high":210.846,"low":210.716,"close":210.776,"volume":0.06780000030994415},{"timestamp":1742392920000,"open":210.847,"high":210.887,"low":210.846,"close":210.887,"volume":0.10830000042915344},{"timestamp":1742392980000,"open":210.887,"high":210.887,"low":210.256,"close":210.517,"volume":0.13680000603199005},{"timestamp":1742393040000,"open":210.617,"high":210.617,"low":209.906,"close":209.906,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":209.907,"high":209.907,"low":209.776,"close":209.776,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":209.777,"high":210.007,"low":209.577,"close":209.577,"volume":0.0414000004529953},{"timestamp":1742393220000,"open":209.997,"high":209.997,"low":209.576,"close":209.847,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":209.856,"high":209.856,"low":209.856,"close":209.856,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":209.907,"high":210.037,"low":209.907,"close":210.037,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":209.937,"high":210.126,"low":209.937,"close":210.126,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":210.297,"high":210.297,"low":209.556,"close":209.556,"volume":0.22619999945163727},{"timestamp":1742393580000,"open":210.156,"high":210.466,"low":209.556,"close":210.407,"volume":0.13379999995231628},{"timestamp":1742393640000,"open":210.407,"high":210.477,"low":210.406,"close":210.477,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":210.467,"high":210.506,"low":210.276,"close":210.276,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":210.276,"high":210.276,"low":209.716,"close":209.957,"volume":0.188400000333786},{"timestamp":1742393820000,"open":210.007,"high":210.236,"low":209.956,"close":210.236,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":210.076,"high":210.167,"low":210.076,"close":210.167,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":210.277,"high":210.307,"low":210.277,"close":210.307,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":210.277,"high":210.387,"low":210.276,"close":210.276,"volume":0.093299999833107},{"timestamp":1742394060000,"open":210.327,"high":210.356,"low":210.276,"close":210.356,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":210.416,"high":210.437,"low":210.416,"close":210.437,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":210.347,"high":210.347,"low":210.347,"close":210.347,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":210.497,"high":210.607,"low":210.446,"close":210.446,"volume":0.094200000166893},{"timestamp":1742394360000,"open":210.396,"high":210.396,"low":210.396,"close":210.396,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":210.396,"high":210.397,"low":210.396,"close":210.397,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":210.397,"high":210.397,"low":209.786,"close":210.056,"volume":0.1103999987244606},{"timestamp":1742394540000,"open":210.066,"high":210.176,"low":210.066,"close":210.176,"volume":0.053700000047683716},{"timestamp":1742394600000,"open":210.267,"high":210.267,"low":210.267,"close":210.267,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":210.266,"high":210.297,"low":210.026,"close":210.037,"volume":0.07680000364780426},{"timestamp":1742394780000,"open":210.037,"high":210.037,"low":209.486,"close":209.717,"volume":0.08910000324249268},{"timestamp":1742394840000,"open":209.717,"high":209.947,"low":209.717,"close":209.947,"volume":0.09239999949932098},{"timestamp":1742394900000,"open":209.946,"high":209.946,"low":209.856,"close":209.857,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":209.737,"high":209.857,"low":209.736,"close":209.736,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":209.736,"high":209.736,"low":209.736,"close":209.736,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":209.866,"high":209.866,"low":209.866,"close":209.866,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":209.927,"high":209.946,"low":209.927,"close":209.946,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":209.776,"high":209.776,"low":209.757,"close":209.757,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":209.686,"high":209.817,"low":209.686,"close":209.817,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":209.816,"high":209.817,"low":209.646,"close":209.647,"volume":0.08489999920129776},{"timestamp":1742395380000,"open":209.646,"high":209.647,"low":209.646,"close":209.647,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":209.647,"high":209.647,"low":209.536,"close":209.536,"volume":0.022199999541044235},{"timestamp":1742395500000,"open":209.536,"high":209.536,"low":209.306,"close":209.307,"volume":0.0575999990105629},{"timestamp":1742395560000,"open":209.307,"high":209.317,"low":209.306,"close":209.316,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":209.316,"high":209.556,"low":209.316,"close":209.556,"volume":0.06689999997615814},{"timestamp":1742395680000,"open":209.616,"high":209.617,"low":209.616,"close":209.617,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":209.486,"high":209.536,"low":209.486,"close":209.536,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":209.616,"high":209.697,"low":209.616,"close":209.697,"volume":0.014100000262260437},{"timestamp":1742395860000,"open":209.697,"high":209.707,"low":209.697,"close":209.707,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":209.726,"high":209.777,"low":209.706,"close":209.706,"volume":0.024900000542402267},{"timestamp":1742396040000,"open":209.707,"high":209.727,"low":209.706,"close":209.726,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":209.746,"high":209.746,"low":209.687,"close":209.687,"volume":0.014100000262260437},{"timestamp":1742396160000,"open":209.687,"high":209.687,"low":209.687,"close":209.687,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":209.687,"high":209.727,"low":209.686,"close":209.727,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":209.756,"high":209.767,"low":209.687,"close":209.687,"volume":0.061799999326467514},{"timestamp":1742396340000,"open":209.686,"high":209.686,"low":209.347,"close":209.347,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":209.286,"high":209.286,"low":209.286,"close":209.286,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":209.286,"high":209.376,"low":209.286,"close":209.376,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":209.376,"high":209.437,"low":209.376,"close":209.437,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":209.397,"high":209.397,"low":209.376,"close":209.376,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":209.316,"high":209.356,"low":209.287,"close":209.287,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":209.287,"high":209.287,"low":209.057,"close":209.057,"volume":0.022199999541044235},{"timestamp":1742396820000,"open":209.056,"high":209.057,"low":209.056,"close":209.056,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":208.996,"high":209.007,"low":208.996,"close":209.007,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":209.036,"high":209.036,"low":209.036,"close":209.036,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":209.036,"high":209.037,"low":209.036,"close":209.037,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":208.887,"high":208.887,"low":208.886,"close":208.886,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":208.936,"high":208.936,"low":208.936,"close":208.936,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":209.136,"high":209.136,"low":208.946,"close":209.006,"volume":0.08009999990463257},{"timestamp":1742397300000,"open":208.997,"high":208.997,"low":208.996,"close":208.996,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":208.996,"high":208.996,"low":208.996,"close":208.996,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":208.996,"high":208.996,"low":208.936,"close":208.936,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":208.936,"high":208.936,"low":208.936,"close":208.936,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":208.826,"high":208.826,"low":208.786,"close":208.786,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":208.836,"high":208.836,"low":208.836,"close":208.836,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":208.856,"high":208.857,"low":208.837,"close":208.837,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":208.836,"high":208.836,"low":208.716,"close":208.777,"volume":0.1451999992132187},{"timestamp":1742397960000,"open":208.797,"high":208.797,"low":208.797,"close":208.797,"volume":0.0008999999845400453},{"timestamp":1742398020000,"open":208.796,"high":208.797,"low":208.787,"close":208.787,"volume":0.1451999992132187},{"timestamp":1742398080000,"open":208.796,"high":208.796,"low":208.796,"close":208.796,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":208.786,"high":208.896,"low":208.786,"close":208.846,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":208.846,"high":208.846,"low":208.817,"close":208.817,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":208.817,"high":208.817,"low":208.816,"close":208.816,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":208.847,"high":208.927,"low":208.847,"close":208.927,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":208.937,"high":209.157,"low":208.937,"close":209.156,"volume":0.094200000166893},{"timestamp":1742398440000,"open":209.266,"high":209.267,"low":209.266,"close":209.266,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":209.177,"high":209.217,"low":209.156,"close":209.217,"volume":0.09239999949932098},{"timestamp":1742398620000,"open":209.246,"high":209.377,"low":209.246,"close":209.377,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":209.376,"high":209.467,"low":209.376,"close":209.467,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":209.376,"high":209.497,"low":209.376,"close":209.497,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":209.486,"high":209.486,"low":209.486,"close":209.486,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":209.517,"high":209.536,"low":209.517,"close":209.536,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":209.536,"high":209.596,"low":209.536,"close":209.537,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":209.536,"high":209.637,"low":209.536,"close":209.537,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":209.626,"high":209.786,"low":209.536,"close":209.746,"volume":0.12240000069141388},{"timestamp":1742399160000,"open":209.796,"high":209.796,"low":209.747,"close":209.747,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":209.797,"high":209.797,"low":209.746,"close":209.746,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":209.767,"high":209.956,"low":209.767,"close":209.956,"volume":0.08009999990463257},{"timestamp":1742399340000,"open":209.966,"high":210.007,"low":209.966,"close":209.966,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":209.976,"high":210.027,"low":209.976,"close":210.027,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":210.036,"high":210.077,"low":210.036,"close":210.077,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":210.076,"high":210.456,"low":210.076,"close":210.456,"volume":0.06780000030994415},{"timestamp":1742399580000,"open":210.506,"high":210.506,"low":210.506,"close":210.506,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":210.516,"high":210.537,"low":210.457,"close":210.457,"volume":0.04529999941587448},{"timestamp":1742399700000,"open":210.457,"high":210.457,"low":210.246,"close":210.246,"volume":0.04859999939799309},{"timestamp":1742399760000,"open":210.237,"high":210.237,"low":210.156,"close":210.156,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":210.267,"high":210.267,"low":210.156,"close":210.156,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":210.266,"high":210.266,"low":210.167,"close":210.167,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":210.247,"high":210.297,"low":210.116,"close":210.137,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":210.136,"high":210.136,"low":210.136,"close":210.136,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":210.136,"high":210.136,"low":210.136,"close":210.136,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":210.246,"high":210.246,"low":210.246,"close":210.246,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":210.137,"high":210.316,"low":210.137,"close":210.267,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":210.266,"high":210.266,"low":210.266,"close":210.266,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":210.366,"high":210.366,"low":210.277,"close":210.366,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":210.277,"high":210.277,"low":210.277,"close":210.277,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":210.367,"high":210.367,"low":210.286,"close":210.297,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":210.466,"high":210.466,"low":210.356,"close":210.356,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":210.357,"high":210.456,"low":210.357,"close":210.456,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":210.357,"high":210.367,"low":210.357,"close":210.367,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":210.377,"high":210.377,"low":210.366,"close":210.366,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":210.376,"high":210.376,"low":210.376,"close":210.376,"volume":0.0008999999845400453},{"timestamp":1742400960000,"open":210.367,"high":210.367,"low":210.367,"close":210.367,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":210.377,"high":210.377,"low":210.377,"close":210.377,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":210.367,"high":210.377,"low":210.367,"close":210.377,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":210.387,"high":210.387,"low":210.387,"close":210.387,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":210.407,"high":210.407,"low":210.407,"close":210.407,"volume":0.0008999999845400453},{"timestamp":1742401620000,"open":210.376,"high":210.376,"low":210.326,"close":210.366,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":210.376,"high":210.376,"low":210.376,"close":210.376,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":210.387,"high":210.387,"low":210.387,"close":210.387,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":210.396,"high":210.396,"low":210.396,"close":210.396,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":210.366,"high":210.377,"low":210.366,"close":210.377,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":210.377,"high":210.377,"low":210.216,"close":210.216,"volume":0.03539999946951866},{"timestamp":1742401980000,"open":210.296,"high":210.327,"low":210.296,"close":210.327,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":210.437,"high":210.437,"low":210.326,"close":210.357,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":210.367,"high":210.367,"low":210.367,"close":210.367,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":210.387,"high":210.447,"low":210.307,"close":210.367,"volume":0.12870000302791595},{"timestamp":1742402220000,"open":210.336,"high":210.337,"low":210.206,"close":210.297,"volume":0.07590000331401825},{"timestamp":1742402340000,"open":210.206,"high":210.207,"low":210.206,"close":210.207,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":210.227,"high":210.227,"low":210.227,"close":210.227,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":210.227,"high":210.236,"low":210.227,"close":210.236,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":210.267,"high":210.267,"low":210.237,"close":210.237,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":210.166,"high":210.177,"low":210.166,"close":210.177,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":210.167,"high":210.167,"low":210.167,"close":210.167,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":210.186,"high":210.367,"low":210.186,"close":210.367,"volume":0.06780000030994415},{"timestamp":1742403060000,"open":210.407,"high":210.407,"low":210.377,"close":210.407,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":210.427,"high":210.436,"low":210.427,"close":210.436,"volume":0.0017999999690800905},{"timestamp":1742403360000,"open":210.396,"high":210.396,"low":210.196,"close":210.307,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":210.266,"high":210.267,"low":210.246,"close":210.267,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":210.277,"high":210.296,"low":210.277,"close":210.296,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":210.307,"high":210.516,"low":210.276,"close":210.426,"volume":0.11969999969005585},{"timestamp":1742403660000,"open":210.506,"high":210.507,"low":210.506,"close":210.507,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":210.526,"high":210.526,"low":210.316,"close":210.316,"volume":0.053700000047683716},{"timestamp":1742403780000,"open":210.317,"high":210.317,"low":210.316,"close":210.316,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":210.296,"high":210.296,"low":210.217,"close":210.217,"volume":0.03539999946951866},{"timestamp":1742403960000,"open":209.867,"high":210.206,"low":209.867,"close":210.206,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":209.867,"high":210.207,"low":209.866,"close":210.207,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":209.866,"high":210.206,"low":209.866,"close":209.866,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":210.207,"high":210.207,"low":209.697,"close":209.697,"volume":0.07590000331401825},{"timestamp":1742404260000,"open":210.136,"high":210.136,"low":210.136,"close":210.136,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":210.146,"high":210.276,"low":210.146,"close":210.236,"volume":0.08100000023841858},{"timestamp":1742404560000,"open":210.236,"high":210.236,"low":210.106,"close":210.106,"volume":0.03539999946951866},{"timestamp":1742404620000,"open":210.177,"high":210.197,"low":210.177,"close":210.197,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":210.207,"high":210.227,"low":210.176,"close":210.227,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":210.177,"high":210.177,"low":209.697,"close":209.697,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":210.097,"high":210.097,"low":209.976,"close":209.976,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":210.046,"high":210.046,"low":209.977,"close":209.977,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":209.976,"high":209.976,"low":209.817,"close":209.847,"volume":0.08820000290870667},{"timestamp":1742405160000,"open":209.966,"high":209.966,"low":209.966,"close":209.966,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":209.917,"high":209.917,"low":209.526,"close":209.526,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":209.816,"high":209.856,"low":209.816,"close":209.817,"volume":0.06689999997615814},{"timestamp":1742405460000,"open":209.526,"high":209.866,"low":209.526,"close":209.866,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":209.866,"high":209.877,"low":209.866,"close":209.877,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":209.897,"high":209.977,"low":209.897,"close":209.966,"volume":0.093299999833107},{"timestamp":1742405700000,"open":209.976,"high":210.206,"low":209.976,"close":210.206,"volume":0.094200000166893},{"timestamp":1742405760000,"open":210.287,"high":210.426,"low":210.286,"close":210.336,"volume":0.1023000031709671},{"timestamp":1742405820000,"open":210.336,"high":210.336,"low":210.336,"close":210.336,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":210.337,"high":210.467,"low":210.337,"close":210.467,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":210.467,"high":210.596,"low":210.466,"close":210.596,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":210.547,"high":210.547,"low":210.476,"close":210.476,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":210.477,"high":210.477,"low":210.476,"close":210.476,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":210.476,"high":210.476,"low":210.426,"close":210.426,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":210.506,"high":210.507,"low":210.317,"close":210.317,"volume":0.18060000240802765},{"timestamp":1742406300000,"open":210.276,"high":210.276,"low":210.276,"close":210.276,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":210.227,"high":210.227,"low":210.227,"close":210.227,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":210.227,"high":210.227,"low":210.097,"close":210.097,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":210.036,"high":210.036,"low":210.036,"close":210.036,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":210.036,"high":210.037,"low":209.996,"close":209.997,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":209.937,"high":210.037,"low":209.937,"close":210.037,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":210.127,"high":210.127,"low":209.966,"close":209.966,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":209.966,"high":209.966,"low":209.966,"close":209.966,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":209.967,"high":209.967,"low":209.967,"close":209.967,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":209.967,"high":210.137,"low":209.967,"close":210.137,"volume":0.06689999997615814},{"timestamp":1742406960000,"open":210.137,"high":210.137,"low":210.086,"close":210.087,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":210.137,"high":210.347,"low":210.087,"close":210.297,"volume":0.1460999995470047},{"timestamp":1742407140000,"open":210.117,"high":210.117,"low":210.117,"close":210.117,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":210.116,"high":210.116,"low":209.427,"close":209.876,"volume":0.17430000007152557},{"timestamp":1742407260000,"open":209.876,"high":210.047,"low":209.876,"close":210.046,"volume":0.2639999985694885},{"timestamp":1742407320000,"open":210.047,"high":210.047,"low":209.786,"close":210.036,"volume":0.05550000071525574},{"timestamp":1742407380000,"open":210.046,"high":210.486,"low":210.046,"close":210.256,"volume":0.06960000097751617},{"timestamp":1742407440000,"open":210.196,"high":210.256,"low":210.196,"close":210.256,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":210.346,"high":210.447,"low":210.286,"close":210.286,"volume":0.07919999957084656},{"timestamp":1742407560000,"open":210.177,"high":210.236,"low":210.177,"close":210.186,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":210.187,"high":210.277,"low":210.187,"close":210.276,"volume":0.09239999949932098},{"timestamp":1742407680000,"open":210.277,"high":210.447,"low":210.277,"close":210.447,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":210.447,"high":210.486,"low":210.447,"close":210.486,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":210.597,"high":210.597,"low":210.596,"close":210.597,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":210.607,"high":210.867,"low":210.606,"close":210.867,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":210.827,"high":210.827,"low":210.687,"close":210.687,"volume":0.03539999946951866},{"timestamp":1742408040000,"open":210.686,"high":210.686,"low":210.657,"close":210.657,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":210.706,"high":210.707,"low":210.706,"close":210.707,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":210.846,"high":210.847,"low":210.706,"close":210.706,"volume":0.03629999980330467},{"timestamp":1742408280000,"open":210.707,"high":210.707,"low":210.707,"close":210.707,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":210.706,"high":210.917,"low":210.706,"close":210.777,"volume":0.0494999997317791},{"timestamp":1742408460000,"open":210.777,"high":210.927,"low":210.776,"close":210.927,"volume":0.10559999942779541},{"timestamp":1742408520000,"open":211.137,"high":211.137,"low":211.046,"close":211.046,"volume":0.03629999980330467},{"timestamp":1742408580000,"open":211.187,"high":211.287,"low":211.187,"close":211.266,"volume":0.08910000324249268},{"timestamp":1742408640000,"open":211.266,"high":211.266,"low":211.266,"close":211.266,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":211.267,"high":211.267,"low":211.226,"close":211.226,"volume":0.03539999946951866},{"timestamp":1742408760000,"open":211.226,"high":211.226,"low":210.927,"close":210.966,"volume":0.09000000357627869},{"timestamp":1742408820000,"open":210.977,"high":211.026,"low":210.977,"close":211.026,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":211.026,"high":211.027,"low":210.866,"close":210.877,"volume":0.07590000331401825},{"timestamp":1742408940000,"open":210.947,"high":210.947,"low":210.907,"close":210.907,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":210.917,"high":211.017,"low":210.917,"close":210.947,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":211.017,"high":211.247,"low":211.017,"close":211.247,"volume":0.07919999957084656},{"timestamp":1742409120000,"open":211.247,"high":211.336,"low":211.246,"close":211.336,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":211.337,"high":211.416,"low":210.967,"close":211.056,"volume":0.16259999573230743},{"timestamp":1742409240000,"open":211.036,"high":211.037,"low":210.876,"close":211.037,"volume":0.09239999949932098},{"timestamp":1742409300000,"open":211.106,"high":211.216,"low":211.106,"close":211.216,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":211.126,"high":211.247,"low":211.126,"close":211.247,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":211.247,"high":211.247,"low":211.066,"close":211.066,"volume":0.06270000338554382},{"timestamp":1742409540000,"open":211.037,"high":211.127,"low":211.037,"close":211.086,"volume":0.06270000338554382},{"timestamp":1742409600000,"open":211.046,"high":211.066,"low":211.036,"close":211.046,"volume":0.04050000011920929},{"timestamp":1742409660000,"open":211.096,"high":211.147,"low":211.096,"close":211.147,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":211.227,"high":211.526,"low":211.227,"close":211.326,"volume":0.09510000050067902},{"timestamp":1742409780000,"open":211.427,"high":211.447,"low":211.426,"close":211.426,"volume":0.05460000038146973},{"timestamp":1742409840000,"open":211.576,"high":211.617,"low":211.407,"close":211.617,"volume":0.09510000050067902},{"timestamp":1742409900000,"open":211.616,"high":211.616,"low":211.616,"close":211.616,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":211.616,"high":211.616,"low":211.557,"close":211.586,"volume":0.04050000011920929},{"timestamp":1742410020000,"open":211.617,"high":211.617,"low":211.617,"close":211.617,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":211.627,"high":211.737,"low":211.627,"close":211.627,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":211.557,"high":211.557,"low":211.486,"close":211.486,"volume":0.04859999939799309},{"timestamp":1742410200000,"open":211.556,"high":211.557,"low":211.326,"close":211.417,"volume":0.12359999865293503},{"timestamp":1742410260000,"open":211.416,"high":211.416,"low":211.326,"close":211.326,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":211.407,"high":211.486,"low":211.356,"close":211.356,"volume":0.09510000050067902},{"timestamp":1742410380000,"open":211.427,"high":211.456,"low":211.356,"close":211.387,"volume":0.06780000030994415},{"timestamp":1742410440000,"open":211.387,"high":211.387,"low":211.326,"close":211.326,"volume":0.03539999946951866},{"timestamp":1742410500000,"open":211.377,"high":211.377,"low":211.377,"close":211.377,"volume":0.0008999999845400453},{"timestamp":1742410560000,"open":211.426,"high":211.426,"low":211.426,"close":211.426,"volume":0.04050000011920929},{"timestamp":1742410620000,"open":211.426,"high":211.426,"low":211.426,"close":211.426,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":211.426,"high":211.426,"low":211.307,"close":211.316,"volume":0.06270000338554382},{"timestamp":1742410740000,"open":211.406,"high":211.406,"low":211.406,"close":211.406,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":211.457,"high":211.546,"low":211.406,"close":211.546,"volume":0.014999999664723873},{"timestamp":1742410860000,"open":211.546,"high":211.547,"low":211.546,"close":211.547,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":211.597,"high":211.597,"low":211.597,"close":211.597,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":211.547,"high":211.596,"low":211.546,"close":211.596,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":211.596,"high":211.696,"low":211.596,"close":211.676,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":211.677,"high":211.836,"low":211.636,"close":211.747,"volume":0.1965000033378601},{"timestamp":1742411160000,"open":211.746,"high":211.747,"low":211.706,"close":211.706,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":211.757,"high":211.757,"low":211.717,"close":211.737,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":211.756,"high":211.996,"low":211.706,"close":211.996,"volume":0.093299999833107},{"timestamp":1742411340000,"open":211.996,"high":211.996,"low":211.906,"close":211.937,"volume":0.03629999980330467},{"timestamp":1742411400000,"open":212.027,"high":212.196,"low":212.027,"close":212.196,"volume":0.093299999833107},{"timestamp":1742411460000,"open":212.247,"high":212.247,"low":212.147,"close":212.147,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":212.176,"high":212.176,"low":212.147,"close":212.147,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":212.137,"high":212.137,"low":212.136,"close":212.136,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":212.187,"high":212.247,"low":211.906,"close":211.986,"volume":0.07680000364780426},{"timestamp":1742411700000,"open":212.156,"high":212.157,"low":212.096,"close":212.096,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":212.097,"high":212.106,"low":211.966,"close":212.097,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":212.056,"high":212.216,"low":212.056,"close":212.216,"volume":0.027300000190734863},{"timestamp":1742411880000,"open":212.217,"high":212.267,"low":212.136,"close":212.137,"volume":0.10320000350475311},{"timestamp":1742411940000,"open":212.036,"high":212.067,"low":212.026,"close":212.066,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":212.066,"high":212.067,"low":211.917,"close":211.967,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":211.966,"high":211.967,"low":211.797,"close":211.876,"volume":0.13379999995231628},{"timestamp":1742412120000,"open":211.877,"high":211.877,"low":211.877,"close":211.877,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":211.877,"high":211.877,"low":211.746,"close":211.746,"volume":0.07079999893903732},{"timestamp":1742412240000,"open":211.757,"high":211.757,"low":211.757,"close":211.757,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":211.596,"high":211.777,"low":211.566,"close":211.566,"volume":0.093299999833107},{"timestamp":1742412360000,"open":211.536,"high":211.687,"low":211.536,"close":211.687,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":211.576,"high":211.646,"low":211.576,"close":211.577,"volume":0.04050000011920929},{"timestamp":1742412480000,"open":211.577,"high":211.587,"low":211.297,"close":211.297,"volume":0.1542000025510788},{"timestamp":1742412540000,"open":211.317,"high":211.486,"low":211.316,"close":211.467,"volume":0.06870000064373016},{"timestamp":1742412600000,"open":211.537,"high":211.737,"low":211.536,"close":211.536,"volume":0.13050000369548798},{"timestamp":1742412660000,"open":211.527,"high":211.766,"low":211.516,"close":211.516,"volume":0.11879999935626984},{"timestamp":1742412720000,"open":211.516,"high":211.577,"low":211.516,"close":211.557,"volume":0.10740000009536743},{"timestamp":1742412780000,"open":211.557,"high":211.597,"low":211.556,"close":211.597,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":211.617,"high":211.687,"low":211.617,"close":211.686,"volume":0.07919999957084656},{"timestamp":1742412900000,"open":211.686,"high":211.686,"low":211.367,"close":211.367,"volume":0.18299999833106995},{"timestamp":1742412960000,"open":211.366,"high":211.366,"low":210.717,"close":210.946,"volume":0.09000000357627869},{"timestamp":1742413020000,"open":211.096,"high":211.396,"low":211.096,"close":211.396,"volume":0.17339999973773956},{"timestamp":1742413080000,"open":211.347,"high":211.407,"low":211.327,"close":211.327,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":211.416,"high":211.417,"low":210.986,"close":210.987,"volume":0.10890000313520432},{"timestamp":1742413200000,"open":210.987,"high":211.026,"low":210.807,"close":210.857,"volume":0.06780000030994415},{"timestamp":1742413260000,"open":211.046,"high":211.336,"low":211.046,"close":211.336,"volume":0.12240000069141388},{"timestamp":1742413320000,"open":211.246,"high":211.246,"low":211.086,"close":211.147,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":211.147,"high":211.256,"low":211.086,"close":211.087,"volume":0.12060000002384186},{"timestamp":1742413440000,"open":211.086,"high":211.467,"low":211.086,"close":211.356,"volume":0.33899998664855957},{"timestamp":1742413500000,"open":211.327,"high":211.517,"low":211.296,"close":211.507,"volume":0.26429998874664307},{"timestamp":1742413560000,"open":211.507,"high":211.507,"low":211.366,"close":211.366,"volume":0.131400004029274},{"timestamp":1742413620000,"open":211.337,"high":211.337,"low":211.096,"close":211.236,"volume":0.17010000348091125},{"timestamp":1742413680000,"open":211.237,"high":211.376,"low":211.236,"close":211.376,"volume":0.05460000038146973},{"timestamp":1742413740000,"open":211.216,"high":211.306,"low":211.166,"close":211.306,"volume":0.053700000047683716},{"timestamp":1742413800000,"open":211.307,"high":211.307,"low":210.687,"close":210.707,"volume":0.15360000729560852},{"timestamp":1742413860000,"open":210.167,"high":210.557,"low":210.166,"close":210.167,"volume":0.19740000367164612},{"timestamp":1742413920000,"open":210.536,"high":210.587,"low":210.166,"close":210.587,"volume":0.094200000166893},{"timestamp":1742413980000,"open":210.586,"high":210.606,"low":210.586,"close":210.606,"volume":0.014999999664723873},{"timestamp":1742414040000,"open":210.586,"high":210.726,"low":210.586,"close":210.726,"volume":0.03720000013709068},{"timestamp":1742414100000,"open":210.827,"high":210.837,"low":210.526,"close":210.526,"volume":0.29159998893737793},{"timestamp":1742414160000,"open":210.626,"high":210.626,"low":210.166,"close":210.536,"volume":0.05130000039935112},{"timestamp":1742414220000,"open":210.537,"high":210.617,"low":210.516,"close":210.516,"volume":0.1551000028848648},{"timestamp":1742414280000,"open":210.586,"high":210.757,"low":210.517,"close":210.557,"volume":0.25200000405311584},{"timestamp":1742414340000,"open":210.596,"high":210.657,"low":209.916,"close":209.916,"volume":0.30480000376701355}]