[{"timestamp":1742394600000,"open":198.833,"high":199.203,"low":198.833,"close":198.973,"volume":0.05773000046610832},{"timestamp":1742394660000,"open":198.973,"high":198.973,"low":198.973,"close":198.973,"volume":0.0025100000202655792},{"timestamp":1742394720000,"open":198.973,"high":198.973,"low":198.883,"close":198.903,"volume":0.020080000162124634},{"timestamp":1742394780000,"open":198.903,"high":198.913,"low":198.903,"close":198.913,"volume":0.007530000060796738},{"timestamp":1742394840000,"open":198.923,"high":199.053,"low":198.903,"close":198.973,"volume":0.03765000030398369},{"timestamp":1742394900000,"open":199.023,"high":199.083,"low":198.963,"close":199.013,"volume":0.04267000034451485},{"timestamp":1742394960000,"open":198.983,"high":198.983,"low":198.963,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742395020000,"open":198.963,"high":198.963,"low":198.293,"close":198.813,"volume":0.022590000182390213},{"timestamp":1742395080000,"open":198.833,"high":198.833,"low":198.833,"close":198.833,"volume":0.007530000060796738},{"timestamp":1742395260000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.010040000081062317},{"timestamp":1742395320000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.0025100000202655792},{"timestamp":1742395380000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.0050200000405311584},{"timestamp":1742395440000,"open":198.913,"high":198.933,"low":198.913,"close":198.933,"volume":0.025100000202655792},{"timestamp":1742395500000,"open":198.933,"high":198.933,"low":198.913,"close":198.933,"volume":0.020080000162124634},{"timestamp":1742395560000,"open":198.933,"high":198.933,"low":198.933,"close":198.933,"volume":0.015060000121593475},{"timestamp":1742395620000,"open":198.933,"high":198.933,"low":198.933,"close":198.933,"volume":0.020080000162124634},{"timestamp":1742395680000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.007530000060796738},{"timestamp":1742395740000,"open":198.993,"high":198.993,"low":198.983,"close":198.993,"volume":0.012550000101327896},{"timestamp":1742395800000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742395860000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.022590000182390213},{"timestamp":1742395920000,"open":198.983,"high":199.133,"low":198.983,"close":199.133,"volume":0.03514000028371811},{"timestamp":1742395980000,"open":199.053,"high":199.053,"low":198.983,"close":199.003,"volume":0.025100000202655792},{"timestamp":1742396040000,"open":199.003,"high":199.003,"low":199.003,"close":199.003,"volume":0.0050200000405311584},{"timestamp":1742396100000,"open":199.003,"high":199.003,"low":199.003,"close":199.003,"volume":0.0025100000202655792},{"timestamp":1742396160000,"open":199.003,"high":199.003,"low":199.003,"close":199.003,"volume":0.0025100000202655792},{"timestamp":1742396220000,"open":199.003,"high":199.003,"low":198.993,"close":198.993,"volume":0.0050200000405311584},{"timestamp":1742396280000,"open":198.993,"high":198.993,"low":198.213,"close":198.983,"volume":0.03765000030398369},{"timestamp":1742396340000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742396460000,"open":198.993,"high":198.993,"low":198.843,"close":198.883,"volume":0.022590000182390213},{"timestamp":1742396520000,"open":198.893,"high":198.893,"low":198.893,"close":198.893,"volume":0.0025100000202655792},{"timestamp":1742396640000,"open":198.893,"high":198.893,"low":198.893,"close":198.893,"volume":0.0025100000202655792},{"timestamp":1742396700000,"open":198.893,"high":198.923,"low":198.893,"close":198.923,"volume":0.025100000202655792},{"timestamp":1742396760000,"open":198.923,"high":199.033,"low":198.503,"close":198.503,"volume":0.05522000044584274},{"timestamp":1742396820000,"open":198.513,"high":198.843,"low":198.503,"close":198.783,"volume":0.03765000030398369},{"timestamp":1742397000000,"open":198.793,"high":198.833,"low":198.793,"close":198.833,"volume":0.03263000026345253},{"timestamp":1742397060000,"open":198.833,"high":198.833,"low":197.803,"close":198.453,"volume":0.08784999698400497},{"timestamp":1742397120000,"open":198.453,"high":198.663,"low":198.453,"close":198.663,"volume":0.020080000162124634},{"timestamp":1742397240000,"open":198.673,"high":198.833,"low":198.673,"close":198.833,"volume":0.012550000101327896},{"timestamp":1742397360000,"open":198.993,"high":199.063,"low":198.873,"close":198.963,"volume":0.04267000034451485},{"timestamp":1742397420000,"open":198.963,"high":198.993,"low":198.963,"close":198.993,"volume":0.025100000202655792},{"timestamp":1742397480000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.0025100000202655792},{"timestamp":1742397540000,"open":198.983,"high":198.983,"low":198.973,"close":198.973,"volume":0.0050200000405311584},{"timestamp":1742397600000,"open":198.973,"high":198.983,"low":198.973,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742397660000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.007530000060796738},{"timestamp":1742397720000,"open":198.983,"high":199.013,"low":198.873,"close":199.013,"volume":0.03765000030398369},{"timestamp":1742397780000,"open":199.013,"high":199.013,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742397840000,"open":198.983,"high":198.983,"low":198.953,"close":198.953,"volume":0.017570000141859055},{"timestamp":1742397900000,"open":198.953,"high":198.993,"low":198.953,"close":198.993,"volume":0.020080000162124634},{"timestamp":1742397960000,"open":198.953,"high":198.953,"low":198.953,"close":198.953,"volume":0.0050200000405311584},{"timestamp":1742398020000,"open":198.953,"high":198.953,"low":198.953,"close":198.953,"volume":0.010040000081062317},{"timestamp":1742398080000,"open":198.953,"high":198.953,"low":198.953,"close":198.953,"volume":0.025100000202655792},{"timestamp":1742398140000,"open":198.943,"high":198.983,"low":198.933,"close":198.933,"volume":0.02761000022292137},{"timestamp":1742398200000,"open":198.933,"high":198.933,"low":198.573,"close":198.733,"volume":0.02761000022292137},{"timestamp":1742398260000,"open":198.713,"high":198.773,"low":198.713,"close":198.773,"volume":0.020080000162124634},{"timestamp":1742398320000,"open":198.773,"high":198.783,"low":198.773,"close":198.783,"volume":0.007530000060796738},{"timestamp":1742398380000,"open":198.833,"high":198.873,"low":198.833,"close":198.873,"volume":0.017570000141859055},{"timestamp":1742398440000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.010040000081062317},{"timestamp":1742398500000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.010040000081062317},{"timestamp":1742398560000,"open":198.873,"high":198.943,"low":198.873,"close":198.923,"volume":0.020080000162124634},{"timestamp":1742398620000,"open":198.933,"high":198.933,"low":198.893,"close":198.923,"volume":0.007530000060796738},{"timestamp":1742398680000,"open":198.873,"high":198.893,"low":198.873,"close":198.873,"volume":0.020080000162124634},{"timestamp":1742398740000,"open":198.873,"high":198.883,"low":198.873,"close":198.883,"volume":0.04267000034451485},{"timestamp":1742398800000,"open":198.883,"high":198.893,"low":198.883,"close":198.893,"volume":0.022590000182390213},{"timestamp":1742398860000,"open":198.903,"high":198.903,"low":198.893,"close":198.893,"volume":0.0050200000405311584},{"timestamp":1742398920000,"open":198.893,"high":198.893,"low":198.873,"close":198.883,"volume":0.04016000032424927},{"timestamp":1742398980000,"open":198.883,"high":198.883,"low":198.883,"close":198.883,"volume":0.020080000162124634},{"timestamp":1742399040000,"open":198.883,"high":198.883,"low":198.883,"close":198.883,"volume":0.015060000121593475},{"timestamp":1742399100000,"open":198.883,"high":198.903,"low":198.883,"close":198.903,"volume":0.010040000081062317},{"timestamp":1742399160000,"open":198.923,"high":198.923,"low":198.923,"close":198.923,"volume":0.010040000081062317},{"timestamp":1742399220000,"open":198.883,"high":199.053,"low":198.883,"close":198.893,"volume":0.047690000385046005},{"timestamp":1742399340000,"open":198.893,"high":198.953,"low":198.893,"close":198.953,"volume":0.03263000026345253},{"timestamp":1742399400000,"open":198.943,"high":199.043,"low":198.943,"close":198.943,"volume":0.03765000030398369},{"timestamp":1742399460000,"open":198.943,"high":198.993,"low":198.943,"close":198.993,"volume":0.04267000034451485},{"timestamp":1742399520000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.025100000202655792},{"timestamp":1742399580000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742399640000,"open":198.993,"high":199.093,"low":198.993,"close":199.083,"volume":0.03765000030398369},{"timestamp":1742399700000,"open":199.093,"high":199.173,"low":199.093,"close":199.153,"volume":0.04267000034451485},{"timestamp":1742399760000,"open":199.113,"high":199.113,"low":198.973,"close":198.983,"volume":0.025100000202655792},{"timestamp":1742399880000,"open":198.993,"high":199.003,"low":198.983,"close":199.003,"volume":0.020080000162124634},{"timestamp":1742399940000,"open":199.003,"high":199.013,"low":198.983,"close":199.013,"volume":0.017570000141859055},{"timestamp":1742400000000,"open":198.993,"high":198.993,"low":198.993,"close":198.993,"volume":0.0025100000202655792},{"timestamp":1742400060000,"open":198.983,"high":199.003,"low":198.983,"close":198.983,"volume":0.017570000141859055},{"timestamp":1742400120000,"open":199.013,"high":199.033,"low":199.013,"close":199.033,"volume":0.012550000101327896},{"timestamp":1742400180000,"open":199.073,"high":199.113,"low":199.073,"close":199.093,"volume":0.022590000182390213},{"timestamp":1742400240000,"open":199.083,"high":199.093,"low":199.033,"close":199.043,"volume":0.025100000202655792},{"timestamp":1742400300000,"open":199.033,"high":199.033,"low":199.013,"close":199.023,"volume":0.017570000141859055},{"timestamp":1742400360000,"open":199.013,"high":199.033,"low":199.013,"close":199.023,"volume":0.012550000101327896},{"timestamp":1742400420000,"open":199.013,"high":199.033,"low":199.003,"close":199.013,"volume":0.022590000182390213},{"timestamp":1742400480000,"open":199.003,"high":199.003,"low":198.633,"close":198.953,"volume":0.03765000030398369},{"timestamp":1742400540000,"open":198.963,"high":198.993,"low":198.963,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742400660000,"open":198.983,"high":198.983,"low":198.943,"close":198.943,"volume":0.012550000101327896},{"timestamp":1742400720000,"open":198.953,"high":198.983,"low":198.943,"close":198.983,"volume":0.03012000024318695},{"timestamp":1742400780000,"open":198.943,"high":198.983,"low":198.943,"close":198.983,"volume":0.017570000141859055},{"timestamp":1742400840000,"open":198.983,"high":198.993,"low":198.983,"close":198.993,"volume":0.020080000162124634},{"timestamp":1742400900000,"open":199.003,"high":199.003,"low":199.003,"close":199.003,"volume":0.015060000121593475},{"timestamp":1742400960000,"open":199.003,"high":199.023,"low":199.003,"close":199.003,"volume":0.017570000141859055},{"timestamp":1742401020000,"open":198.993,"high":199.003,"low":198.983,"close":198.983,"volume":0.025100000202655792},{"timestamp":1742401080000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742401140000,"open":199.013,"high":199.013,"low":198.983,"close":198.983,"volume":0.017570000141859055},{"timestamp":1742401200000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.03012000024318695},{"timestamp":1742401260000,"open":198.993,"high":199.003,"low":198.983,"close":198.983,"volume":0.03012000024318695},{"timestamp":1742401320000,"open":198.983,"high":198.993,"low":198.983,"close":198.993,"volume":0.02761000022292137},{"timestamp":1742401380000,"open":199.003,"high":199.103,"low":199.003,"close":199.103,"volume":0.025100000202655792},{"timestamp":1742401440000,"open":199.113,"high":199.113,"low":199.003,"close":199.003,"volume":0.020080000162124634},{"timestamp":1742401500000,"open":198.993,"high":199.013,"low":198.983,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742401560000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742401620000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.04016000032424927},{"timestamp":1742401680000,"open":198.983,"high":199.113,"low":198.983,"close":198.983,"volume":0.08282999694347382},{"timestamp":1742401740000,"open":199.053,"high":199.053,"low":198.983,"close":198.993,"volume":0.04267000034451485},{"timestamp":1742401800000,"open":199.003,"high":199.023,"low":198.983,"close":198.983,"volume":0.020080000162124634},{"timestamp":1742401860000,"open":198.993,"high":198.993,"low":198.993,"close":198.993,"volume":0.0025100000202655792},{"timestamp":1742401920000,"open":198.983,"high":199.003,"low":198.983,"close":198.983,"volume":0.017570000141859055},{"timestamp":1742401980000,"open":198.983,"high":198.993,"low":198.983,"close":198.993,"volume":0.0050200000405311584},{"timestamp":1742402040000,"open":198.983,"high":199.003,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742402100000,"open":198.993,"high":199.093,"low":198.983,"close":199.093,"volume":0.017570000141859055},{"timestamp":1742402160000,"open":199.083,"high":199.093,"low":199.083,"close":199.093,"volume":0.012550000101327896},{"timestamp":1742402220000,"open":199.093,"high":199.093,"low":199.073,"close":199.073,"volume":0.020080000162124634},{"timestamp":1742402280000,"open":199.073,"high":199.073,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742402340000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742402400000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742402520000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742402580000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.025100000202655792},{"timestamp":1742402640000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.03263000026345253},{"timestamp":1742402700000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.02761000022292137},{"timestamp":1742402760000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742402820000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742402880000,"open":198.983,"high":199.003,"low":198.983,"close":198.983,"volume":0.025100000202655792},{"timestamp":1742402940000,"open":198.993,"high":199.003,"low":198.983,"close":198.983,"volume":0.047690000385046005},{"timestamp":1742403000000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.052710000425577164},{"timestamp":1742403060000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.03765000030398369},{"timestamp":1742403120000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742403180000,"open":198.973,"high":198.983,"low":198.973,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742403300000,"open":198.963,"high":198.963,"low":198.963,"close":198.963,"volume":0.0025100000202655792},{"timestamp":1742403360000,"open":198.973,"high":198.973,"low":198.963,"close":198.963,"volume":0.007530000060796738},{"timestamp":1742403420000,"open":198.953,"high":198.953,"low":198.943,"close":198.953,"volume":0.012550000101327896},{"timestamp":1742403480000,"open":198.953,"high":198.973,"low":198.953,"close":198.973,"volume":0.012550000101327896},{"timestamp":1742403600000,"open":198.973,"high":198.983,"low":198.973,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742403660000,"open":198.983,"high":198.993,"low":198.953,"close":198.953,"volume":0.03012000024318695},{"timestamp":1742403720000,"open":198.963,"high":198.983,"low":198.933,"close":198.983,"volume":0.03514000028371811},{"timestamp":1742403780000,"open":198.983,"high":198.983,"low":198.943,"close":198.973,"volume":0.020080000162124634},{"timestamp":1742403840000,"open":198.963,"high":198.963,"low":198.943,"close":198.943,"volume":0.03012000024318695},{"timestamp":1742403900000,"open":198.953,"high":198.983,"low":198.953,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742403960000,"open":198.983,"high":198.983,"low":198.953,"close":198.973,"volume":0.020080000162124634},{"timestamp":1742404020000,"open":198.973,"high":198.993,"low":198.973,"close":198.983,"volume":0.02761000022292137},{"timestamp":1742404080000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742404140000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.0050200000405311584},{"timestamp":1742404200000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742404260000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.010040000081062317},{"timestamp":1742404320000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742404380000,"open":198.993,"high":198.993,"low":198.983,"close":198.983,"volume":0.015060000121593475},{"timestamp":1742404440000,"open":198.953,"high":198.953,"low":198.803,"close":198.823,"volume":0.03012000024318695},{"timestamp":1742404500000,"open":198.803,"high":198.833,"low":198.803,"close":198.833,"volume":0.020080000162124634},{"timestamp":1742404560000,"open":198.833,"high":198.893,"low":198.833,"close":198.893,"volume":0.09286999702453613},{"timestamp":1742404620000,"open":198.893,"high":198.953,"low":198.893,"close":198.953,"volume":0.03514000028371811},{"timestamp":1742404680000,"open":198.943,"high":198.943,"low":198.923,"close":198.923,"volume":0.015060000121593475},{"timestamp":1742404740000,"open":198.943,"high":198.963,"low":198.903,"close":198.903,"volume":0.04016000032424927},{"timestamp":1742404800000,"open":198.903,"high":198.903,"low":198.833,"close":198.893,"volume":0.03012000024318695},{"timestamp":1742404860000,"open":198.903,"high":198.903,"low":198.833,"close":198.833,"volume":0.017570000141859055},{"timestamp":1742404920000,"open":198.853,"high":198.863,"low":198.833,"close":198.853,"volume":0.017570000141859055},{"timestamp":1742404980000,"open":198.853,"high":198.853,"low":198.853,"close":198.853,"volume":0.020080000162124634},{"timestamp":1742405040000,"open":198.863,"high":198.913,"low":198.863,"close":198.913,"volume":0.03765000030398369},{"timestamp":1742405100000,"open":198.913,"high":198.913,"low":198.833,"close":198.853,"volume":0.022590000182390213},{"timestamp":1742405160000,"open":198.853,"high":198.853,"low":198.843,"close":198.843,"volume":0.022590000182390213},{"timestamp":1742405220000,"open":198.843,"high":198.913,"low":198.843,"close":198.913,"volume":0.03514000028371811},{"timestamp":1742405280000,"open":198.913,"high":198.973,"low":198.913,"close":198.973,"volume":0.020080000162124634},{"timestamp":1742405340000,"open":198.953,"high":198.953,"low":198.833,"close":198.863,"volume":0.03012000024318695},{"timestamp":1742405400000,"open":198.863,"high":198.863,"low":198.863,"close":198.863,"volume":0.012550000101327896},{"timestamp":1742405460000,"open":198.863,"high":198.923,"low":198.863,"close":198.863,"volume":0.02761000022292137},{"timestamp":1742405520000,"open":198.833,"high":198.863,"low":198.253,"close":198.253,"volume":0.050200000405311584},{"timestamp":1742405580000,"open":198.273,"high":198.613,"low":198.273,"close":198.593,"volume":0.06526000052690506},{"timestamp":1742405640000,"open":198.523,"high":198.533,"low":198.523,"close":198.533,"volume":0.022590000182390213},{"timestamp":1742405700000,"open":198.533,"high":198.603,"low":198.533,"close":198.603,"volume":0.05773000046610832},{"timestamp":1742405760000,"open":198.603,"high":198.813,"low":198.603,"close":198.803,"volume":0.05773000046610832},{"timestamp":1742405820000,"open":198.813,"high":198.833,"low":198.203,"close":198.753,"volume":0.0853400006890297},{"timestamp":1742405880000,"open":198.753,"high":198.773,"low":198.753,"close":198.773,"volume":0.020080000162124634},{"timestamp":1742405940000,"open":198.833,"high":198.893,"low":198.833,"close":198.893,"volume":0.05773000046610832},{"timestamp":1742406000000,"open":198.893,"high":198.953,"low":198.893,"close":198.943,"volume":0.03263000026345253},{"timestamp":1742406060000,"open":198.943,"high":198.953,"low":198.943,"close":198.953,"volume":0.017570000141859055},{"timestamp":1742406120000,"open":198.953,"high":198.993,"low":198.953,"close":198.993,"volume":0.045180000364780426},{"timestamp":1742406180000,"open":199.003,"high":199.013,"low":198.983,"close":198.993,"volume":0.05522000044584274},{"timestamp":1742406240000,"open":198.983,"high":198.983,"low":198.923,"close":198.923,"volume":0.03012000024318695},{"timestamp":1742406300000,"open":198.923,"high":198.933,"low":198.923,"close":198.933,"volume":0.010040000081062317},{"timestamp":1742406360000,"open":198.923,"high":198.943,"low":198.923,"close":198.943,"volume":0.015060000121593475},{"timestamp":1742406420000,"open":198.943,"high":198.953,"low":198.943,"close":198.943,"volume":0.04016000032424927},{"timestamp":1742406480000,"open":198.943,"high":198.973,"low":198.913,"close":198.913,"volume":0.03263000026345253},{"timestamp":1742406540000,"open":198.913,"high":198.913,"low":198.883,"close":198.903,"volume":0.06776999682188034},{"timestamp":1742406600000,"open":198.903,"high":198.913,"low":198.903,"close":198.913,"volume":0.03012000024318695},{"timestamp":1742406660000,"open":198.913,"high":198.933,"low":198.913,"close":198.933,"volume":0.03263000026345253},{"timestamp":1742406720000,"open":198.933,"high":198.953,"low":198.923,"close":198.923,"volume":0.03263000026345253},{"timestamp":1742406780000,"open":198.923,"high":198.933,"low":198.923,"close":198.923,"volume":0.02761000022292137},{"timestamp":1742406840000,"open":198.933,"high":198.943,"low":198.883,"close":198.903,"volume":0.045180000364780426},{"timestamp":1742406900000,"open":198.903,"high":198.953,"low":198.903,"close":198.953,"volume":0.04016000032424927},{"timestamp":1742406960000,"open":198.943,"high":198.953,"low":198.943,"close":198.953,"volume":0.03012000024318695},{"timestamp":1742407020000,"open":198.953,"high":198.973,"low":198.953,"close":198.973,"volume":0.045180000364780426},{"timestamp":1742407080000,"open":198.973,"high":198.973,"low":198.973,"close":198.973,"volume":0.012550000101327896},{"timestamp":1742407140000,"open":198.973,"high":198.973,"low":197.823,"close":197.823,"volume":0.045180000364780426},{"timestamp":1742407200000,"open":197.803,"high":198.833,"low":197.803,"close":198.723,"volume":0.10792999714612961},{"timestamp":1742407260000,"open":198.723,"high":198.843,"low":198.683,"close":198.833,"volume":0.05522000044584274},{"timestamp":1742407320000,"open":198.833,"high":198.833,"low":198.823,"close":198.833,"volume":0.045180000364780426},{"timestamp":1742407380000,"open":198.833,"high":199.093,"low":198.833,"close":199.093,"volume":0.06274999678134918},{"timestamp":1742407440000,"open":199.093,"high":199.093,"low":198.993,"close":199.083,"volume":0.047690000385046005},{"timestamp":1742407500000,"open":198.993,"high":198.993,"low":198.863,"close":198.953,"volume":0.045180000364780426},{"timestamp":1742407560000,"open":198.863,"high":198.953,"low":198.833,"close":198.833,"volume":0.050200000405311584},{"timestamp":1742407620000,"open":198.833,"high":198.863,"low":198.833,"close":198.863,"volume":0.017570000141859055},{"timestamp":1742407680000,"open":198.863,"high":198.873,"low":198.863,"close":198.873,"volume":0.025100000202655792},{"timestamp":1742407740000,"open":198.883,"high":198.913,"low":198.863,"close":198.913,"volume":0.052710000425577164},{"timestamp":1742407800000,"open":198.913,"high":198.973,"low":198.903,"close":198.923,"volume":0.050200000405311584},{"timestamp":1742407860000,"open":198.943,"high":198.943,"low":198.913,"close":198.923,"volume":0.045180000364780426},{"timestamp":1742407920000,"open":198.933,"high":198.953,"low":198.933,"close":198.953,"volume":0.03765000030398369},{"timestamp":1742407980000,"open":198.943,"high":198.943,"low":198.843,"close":198.873,"volume":0.02761000022292137},{"timestamp":1742408040000,"open":198.883,"high":198.893,"low":198.883,"close":198.883,"volume":0.025100000202655792},{"timestamp":1742408100000,"open":198.883,"high":198.973,"low":198.883,"close":198.973,"volume":0.04016000032424927},{"timestamp":1742408160000,"open":198.973,"high":198.973,"low":198.913,"close":198.973,"volume":0.05522000044584274},{"timestamp":1742408220000,"open":198.973,"high":199.023,"low":198.973,"close":198.983,"volume":0.0602400004863739},{"timestamp":1742408280000,"open":198.973,"high":198.973,"low":198.973,"close":198.973,"volume":0.0050200000405311584},{"timestamp":1742408340000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.012550000101327896},{"timestamp":1742408400000,"open":198.983,"high":199.013,"low":198.983,"close":199.003,"volume":0.05773000046610832},{"timestamp":1742408460000,"open":199.003,"high":199.013,"low":198.913,"close":198.983,"volume":0.045180000364780426},{"timestamp":1742408520000,"open":198.983,"high":198.993,"low":198.963,"close":198.963,"volume":0.047690000385046005},{"timestamp":1742408580000,"open":198.963,"high":198.973,"low":198.963,"close":198.973,"volume":0.025100000202655792},{"timestamp":1742408640000,"open":198.973,"high":198.973,"low":198.963,"close":198.973,"volume":0.045180000364780426},{"timestamp":1742408700000,"open":198.973,"high":199.073,"low":198.913,"close":198.913,"volume":0.05522000044584274},{"timestamp":1742408760000,"open":198.913,"high":198.933,"low":198.913,"close":198.933,"volume":0.015060000121593475},{"timestamp":1742408820000,"open":198.883,"high":198.893,"low":197.873,"close":198.613,"volume":0.09286999702453613},{"timestamp":1742408880000,"open":198.633,"high":198.663,"low":198.633,"close":198.643,"volume":0.03263000026345253},{"timestamp":1742408940000,"open":198.663,"high":198.703,"low":198.643,"close":198.653,"volume":0.03765000030398369},{"timestamp":1742409000000,"open":198.653,"high":198.733,"low":198.653,"close":198.733,"volume":0.04267000034451485},{"timestamp":1742409060000,"open":198.733,"high":198.853,"low":198.733,"close":198.813,"volume":0.0853400006890297},{"timestamp":1742409120000,"open":198.733,"high":198.923,"low":198.733,"close":198.923,"volume":0.045180000364780426},{"timestamp":1742409180000,"open":198.933,"high":198.933,"low":198.873,"close":198.873,"volume":0.03765000030398369},{"timestamp":1742409240000,"open":198.873,"high":198.883,"low":198.853,"close":198.863,"volume":0.050200000405311584},{"timestamp":1742409300000,"open":198.853,"high":198.863,"low":198.733,"close":198.773,"volume":0.047690000385046005},{"timestamp":1742409360000,"open":198.763,"high":198.763,"low":198.723,"close":198.753,"volume":0.04016000032424927},{"timestamp":1742409420000,"open":198.753,"high":198.813,"low":198.753,"close":198.813,"volume":0.03514000028371811},{"timestamp":1742409480000,"open":198.783,"high":198.893,"low":198.783,"close":198.893,"volume":0.06526000052690506},{"timestamp":1742409540000,"open":198.893,"high":198.913,"low":198.883,"close":198.913,"volume":0.07780999690294266},{"timestamp":1742409600000,"open":198.913,"high":198.953,"low":198.893,"close":198.953,"volume":0.04267000034451485},{"timestamp":1742409660000,"open":198.933,"high":198.943,"low":198.843,"close":198.853,"volume":0.04267000034451485},{"timestamp":1742409720000,"open":198.853,"high":198.853,"low":198.593,"close":198.673,"volume":0.05773000046610832},{"timestamp":1742409780000,"open":198.673,"high":198.673,"low":198.283,"close":198.563,"volume":0.050200000405311584},{"timestamp":1742409840000,"open":198.573,"high":198.763,"low":198.573,"close":198.753,"volume":0.09538000077009201},{"timestamp":1742409900000,"open":198.733,"high":198.833,"low":198.733,"close":198.833,"volume":0.0727899968624115},{"timestamp":1742409960000,"open":198.833,"high":198.863,"low":198.833,"close":198.863,"volume":0.03263000026345253},{"timestamp":1742410020000,"open":198.863,"high":198.863,"low":198.863,"close":198.863,"volume":0.0050200000405311584},{"timestamp":1742410080000,"open":198.843,"high":198.853,"low":198.813,"close":198.833,"volume":0.04267000034451485},{"timestamp":1742410140000,"open":198.833,"high":198.883,"low":198.833,"close":198.883,"volume":0.03012000024318695},{"timestamp":1742410200000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.0050200000405311584},{"timestamp":1742410320000,"open":198.873,"high":198.873,"low":198.873,"close":198.873,"volume":0.0050200000405311584},{"timestamp":1742410380000,"open":198.873,"high":198.943,"low":198.873,"close":198.943,"volume":0.03012000024318695},{"timestamp":1742410440000,"open":198.943,"high":198.973,"low":198.943,"close":198.953,"volume":0.04267000034451485},{"timestamp":1742410500000,"open":198.933,"high":198.953,"low":198.893,"close":198.933,"volume":0.04267000034451485},{"timestamp":1742410560000,"open":198.933,"high":198.933,"low":198.913,"close":198.923,"volume":0.022590000182390213},{"timestamp":1742410620000,"open":198.913,"high":198.923,"low":198.873,"close":198.883,"volume":0.03263000026345253},{"timestamp":1742410680000,"open":198.883,"high":198.883,"low":198.833,"close":198.863,"volume":0.045180000364780426},{"timestamp":1742410740000,"open":198.863,"high":198.863,"low":198.863,"close":198.863,"volume":0.0025100000202655792},{"timestamp":1742410800000,"open":198.863,"high":198.903,"low":198.833,"close":198.833,"volume":0.08032000064849854},{"timestamp":1742410860000,"open":198.833,"high":198.833,"low":198.753,"close":198.813,"volume":0.06274999678134918},{"timestamp":1742410920000,"open":198.803,"high":198.803,"low":198.753,"close":198.753,"volume":0.007530000060796738},{"timestamp":1742410980000,"open":198.823,"high":198.833,"low":198.823,"close":198.833,"volume":0.03263000026345253},{"timestamp":1742411040000,"open":198.833,"high":198.873,"low":198.833,"close":198.873,"volume":0.022590000182390213},{"timestamp":1742411100000,"open":198.873,"high":198.983,"low":198.873,"close":198.933,"volume":0.03765000030398369},{"timestamp":1742411160000,"open":198.933,"high":198.963,"low":198.933,"close":198.963,"volume":0.022590000182390213},{"timestamp":1742411220000,"open":198.953,"high":198.953,"low":198.823,"close":198.903,"volume":0.05522000044584274},{"timestamp":1742411280000,"open":198.903,"high":198.933,"low":198.903,"close":198.933,"volume":0.02761000022292137},{"timestamp":1742411340000,"open":198.943,"high":198.983,"low":198.943,"close":198.983,"volume":0.017570000141859055},{"timestamp":1742411400000,"open":198.973,"high":198.973,"low":198.973,"close":198.973,"volume":0.0025100000202655792},{"timestamp":1742411460000,"open":198.983,"high":198.993,"low":198.933,"close":198.993,"volume":0.02761000022292137},{"timestamp":1742411520000,"open":198.983,"high":198.993,"low":198.973,"close":198.993,"volume":0.022590000182390213},{"timestamp":1742411580000,"open":198.983,"high":198.983,"low":198.923,"close":198.933,"volume":0.025100000202655792},{"timestamp":1742411640000,"open":198.943,"high":198.993,"low":198.943,"close":198.993,"volume":0.015060000121593475},{"timestamp":1742411700000,"open":198.993,"high":199.023,"low":198.993,"close":198.993,"volume":0.022590000182390213},{"timestamp":1742411760000,"open":198.993,"high":199.003,"low":198.983,"close":199.003,"volume":0.03765000030398369},{"timestamp":1742411820000,"open":199.003,"high":199.003,"low":198.953,"close":198.953,"volume":0.025100000202655792},{"timestamp":1742411880000,"open":198.953,"high":198.993,"low":198.953,"close":198.993,"volume":0.05773000046610832},{"timestamp":1742411940000,"open":198.973,"high":198.993,"low":198.973,"close":198.983,"volume":0.03263000026345253},{"timestamp":1742412000000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.007530000060796738},{"timestamp":1742412060000,"open":198.993,"high":198.993,"low":198.983,"close":198.993,"volume":0.007530000060796738},{"timestamp":1742412120000,"open":198.983,"high":198.993,"low":198.983,"close":198.983,"volume":0.007530000060796738},{"timestamp":1742412180000,"open":198.993,"high":199.083,"low":198.983,"close":199.003,"volume":0.03263000026345253},{"timestamp":1742412240000,"open":199.013,"high":199.013,"low":198.373,"close":198.623,"volume":0.04016000032424927},{"timestamp":1742412300000,"open":198.663,"high":199.093,"low":198.663,"close":199.093,"volume":0.04267000034451485},{"timestamp":1742412360000,"open":199.093,"high":199.113,"low":199.033,"close":199.053,"volume":0.03765000030398369},{"timestamp":1742412420000,"open":199.063,"high":199.063,"low":198.983,"close":198.983,"volume":0.020080000162124634},{"timestamp":1742412480000,"open":198.993,"high":199.023,"low":198.983,"close":198.993,"volume":0.010040000081062317},{"timestamp":1742412540000,"open":198.833,"high":198.883,"low":198.833,"close":198.883,"volume":0.017570000141859055},{"timestamp":1742412780000,"open":198.883,"high":199.073,"low":198.883,"close":199.043,"volume":0.03263000026345253},{"timestamp":1742412840000,"open":199.093,"high":199.113,"low":199.013,"close":199.033,"volume":0.03263000026345253},{"timestamp":1742412900000,"open":199.033,"high":199.053,"low":199.033,"close":199.033,"volume":0.017570000141859055},{"timestamp":1742412960000,"open":199.023,"high":199.023,"low":199.013,"close":199.013,"volume":0.007530000060796738},{"timestamp":1742413020000,"open":199.023,"high":199.023,"low":199.003,"close":199.003,"volume":0.010040000081062317},{"timestamp":1742413080000,"open":198.993,"high":198.993,"low":198.993,"close":198.993,"volume":0.0050200000405311584},{"timestamp":1742413140000,"open":198.983,"high":198.983,"low":198.983,"close":198.983,"volume":0.0025100000202655792},{"timestamp":1742413200000,"open":198.933,"high":198.933,"low":198.703,"close":198.703,"volume":0.047690000385046005},{"timestamp":1742413260000,"open":198.663,"high":198.803,"low":198.643,"close":198.803,"volume":0.06274999678134918},{"timestamp":1742413320000,"open":198.823,"high":198.893,"low":198.813,"close":198.813,"volume":0.045180000364780426},{"timestamp":1742413380000,"open":198.803,"high":198.803,"low":198.673,"close":198.733,"volume":0.04267000034451485},{"timestamp":1742413440000,"open":198.733,"high":198.883,"low":198.733,"close":198.883,"volume":0.045180000364780426},{"timestamp":1742413500000,"open":198.883,"high":198.933,"low":198.883,"close":198.883,"volume":0.03514000028371811},{"timestamp":1742413560000,"open":198.883,"high":198.963,"low":198.883,"close":198.963,"volume":0.025100000202655792},{"timestamp":1742413620000,"open":198.963,"high":198.983,"low":198.733,"close":198.823,"volume":0.0727899968624115},{"timestamp":1742413680000,"open":198.823,"high":198.823,"low":198.823,"close":198.823,"volume":0.0050200000405311584},{"timestamp":1742413740000,"open":198.823,"high":198.953,"low":198.823,"close":198.953,"volume":0.05773000046610832},{"timestamp":1742413800000,"open":198.943,"high":198.943,"low":198.853,"close":198.883,"volume":0.025100000202655792},{"timestamp":1742413860000,"open":198.883,"high":198.883,"low":198.883,"close":198.883,"volume":0.025100000202655792},{"timestamp":1742413920000,"open":198.893,"high":198.923,"low":198.883,"close":198.923,"volume":0.022590000182390213},{"timestamp":1742413980000,"open":198.923,"high":198.963,"low":198.923,"close":198.963,"volume":0.04267000034451485},{"timestamp":1742414040000,"open":198.973,"high":198.983,"low":198.973,"close":198.983,"volume":0.007530000060796738},{"timestamp":1742414100000,"open":198.963,"high":198.963,"low":198.883,"close":198.883,"volume":0.05773000046610832},{"timestamp":1742414160000,"open":198.903,"high":198.903,"low":198.883,"close":198.883,"volume":0.03263000026345253},{"timestamp":1742414220000,"open":198.873,"high":198.913,"low":198.873,"close":198.913,"volume":0.022590000182390213},{"timestamp":1742414280000,"open":198.913,"high":198.983,"low":198.913,"close":198.983,"volume":0.06274999678134918},{"timestamp":1742414340000,"open":198.983,"high":199.113,"low":198.903,"close":198.903,"volume":0.07530000060796738}]