[{"timestamp":1742394600000,"open":196.483,"high":196.483,"low":195.473,"close":195.533,"volume":0.04554000124335289},{"timestamp":1742394660000,"open":195.503,"high":195.593,"low":195.483,"close":195.483,"volume":0.06072000041604042},{"timestamp":1742394720000,"open":195.503,"high":195.603,"low":195.483,"close":195.533,"volume":0.0936100035905838},{"timestamp":1742394780000,"open":195.553,"high":195.623,"low":195.503,"close":195.523,"volume":0.0809599980711937},{"timestamp":1742394840000,"open":195.533,"high":195.573,"low":195.523,"close":195.543,"volume":0.037950001657009125},{"timestamp":1742394900000,"open":195.543,"high":195.543,"low":195.543,"close":195.543,"volume":0.002529999939724803},{"timestamp":1742394960000,"open":195.553,"high":195.553,"low":195.543,"close":195.553,"volume":0.007590000052005053},{"timestamp":1742395020000,"open":195.543,"high":195.553,"low":195.503,"close":195.503,"volume":0.020239999517798424},{"timestamp":1742395080000,"open":195.473,"high":195.473,"low":195.453,"close":195.453,"volume":0.017710000276565552},{"timestamp":1742395140000,"open":195.453,"high":195.593,"low":194.993,"close":195.593,"volume":0.05565999820828438},{"timestamp":1742395260000,"open":195.593,"high":195.593,"low":195.593,"close":195.593,"volume":0.002529999939724803},{"timestamp":1742395320000,"open":195.593,"high":195.593,"low":195.593,"close":195.593,"volume":0.002529999939724803},{"timestamp":1742395380000,"open":195.593,"high":195.593,"low":195.593,"close":195.593,"volume":0.005059999879449606},{"timestamp":1742395440000,"open":195.983,"high":195.983,"low":195.593,"close":195.593,"volume":0.015180000104010105},{"timestamp":1742395500000,"open":195.593,"high":195.593,"low":195.593,"close":195.593,"volume":0.007590000052005053},{"timestamp":1742395560000,"open":195.603,"high":195.603,"low":195.593,"close":195.603,"volume":0.010119999758899212},{"timestamp":1742395680000,"open":195.603,"high":195.603,"low":195.593,"close":195.593,"volume":0.02782999910414219},{"timestamp":1742395800000,"open":195.593,"high":195.593,"low":195.543,"close":195.543,"volume":0.010119999758899212},{"timestamp":1742395860000,"open":195.543,"high":195.543,"low":195.543,"close":195.543,"volume":0.002529999939724803},{"timestamp":1742395920000,"open":195.543,"high":195.543,"low":195.493,"close":195.493,"volume":0.012649999931454659},{"timestamp":1742395980000,"open":195.543,"high":195.543,"low":195.493,"close":195.493,"volume":0.010119999758899212},{"timestamp":1742396040000,"open":195.493,"high":195.493,"low":195.493,"close":195.493,"volume":0.037950001657009125},{"timestamp":1742396100000,"open":195.493,"high":195.493,"low":195.013,"close":195.013,"volume":0.03288999944925308},{"timestamp":1742396160000,"open":195.033,"high":195.043,"low":195.013,"close":195.023,"volume":0.06831000000238419},{"timestamp":1742396220000,"open":195.033,"high":195.033,"low":194.993,"close":194.993,"volume":0.025299999862909317},{"timestamp":1742396280000,"open":195.003,"high":195.433,"low":194.933,"close":195.433,"volume":0.03288999944925308},{"timestamp":1742396340000,"open":195.973,"high":195.973,"low":195.433,"close":195.433,"volume":0.005059999879449606},{"timestamp":1742396400000,"open":195.443,"high":195.443,"low":195.433,"close":195.433,"volume":0.022770000621676445},{"timestamp":1742396460000,"open":195.433,"high":195.453,"low":195.433,"close":195.453,"volume":0.03036000020802021},{"timestamp":1742396520000,"open":195.443,"high":195.443,"low":195.443,"close":195.443,"volume":0.015180000104010105},{"timestamp":1742396640000,"open":195.453,"high":195.453,"low":195.443,"close":195.443,"volume":0.005059999879449606},{"timestamp":1742396760000,"open":195.453,"high":195.543,"low":195.453,"close":195.463,"volume":0.04806999862194061},{"timestamp":1742396820000,"open":195.473,"high":195.543,"low":195.463,"close":195.493,"volume":0.04554000124335289},{"timestamp":1742396880000,"open":195.503,"high":195.503,"low":195.493,"close":195.503,"volume":0.012649999931454659},{"timestamp":1742396940000,"open":195.523,"high":195.563,"low":195.463,"close":195.503,"volume":0.053130000829696655},{"timestamp":1742397000000,"open":195.463,"high":195.493,"low":195.463,"close":195.493,"volume":0.020239999517798424},{"timestamp":1742397060000,"open":195.513,"high":195.583,"low":195.463,"close":195.483,"volume":0.11131999641656876},{"timestamp":1742397120000,"open":195.493,"high":195.523,"low":195.463,"close":195.493,"volume":0.07337000221014023},{"timestamp":1742397180000,"open":195.493,"high":195.493,"low":195.493,"close":195.493,"volume":0.002529999939724803},{"timestamp":1742397300000,"open":195.513,"high":195.513,"low":195.493,"close":195.493,"volume":0.010119999758899212},{"timestamp":1742397480000,"open":195.493,"high":195.493,"low":195.493,"close":195.493,"volume":0.002529999939724803},{"timestamp":1742397660000,"open":195.493,"high":195.493,"low":195.463,"close":195.463,"volume":0.005059999879449606},{"timestamp":1742397900000,"open":195.413,"high":195.413,"low":195.013,"close":195.033,"volume":0.050599999725818634},{"timestamp":1742397960000,"open":195.053,"high":195.183,"low":195.053,"close":195.153,"volume":0.06831000000238419},{"timestamp":1742398020000,"open":195.143,"high":195.233,"low":195.013,"close":195.173,"volume":0.0936100035905838},{"timestamp":1742398080000,"open":195.163,"high":195.233,"low":195.013,"close":195.203,"volume":0.053130000829696655},{"timestamp":1742398140000,"open":195.203,"high":195.383,"low":195.203,"close":195.303,"volume":0.10626000165939331},{"timestamp":1742398200000,"open":195.333,"high":195.413,"low":195.293,"close":195.303,"volume":0.10879000276327133},{"timestamp":1742398260000,"open":195.313,"high":195.333,"low":195.213,"close":195.253,"volume":0.12144000083208084},{"timestamp":1742398320000,"open":195.263,"high":195.293,"low":195.013,"close":195.163,"volume":0.21252000331878662},{"timestamp":1742398380000,"open":195.093,"high":195.373,"low":195.093,"close":195.313,"volume":0.164450004696846},{"timestamp":1742398440000,"open":195.323,"high":195.383,"low":195.273,"close":195.273,"volume":0.10119999945163727},{"timestamp":1742398500000,"open":195.193,"high":195.203,"low":195.193,"close":195.193,"volume":0.08602000027894974},{"timestamp":1742398560000,"open":195.033,"high":195.143,"low":195.023,"close":195.113,"volume":0.15433000028133392},{"timestamp":1742398620000,"open":195.113,"high":195.113,"low":195.103,"close":195.103,"volume":0.03288999944925308},{"timestamp":1742398680000,"open":195.013,"high":195.023,"low":195.013,"close":195.023,"volume":0.015180000104010105},{"timestamp":1742398740000,"open":195.013,"high":195.043,"low":195.013,"close":195.023,"volume":0.08855000138282776},{"timestamp":1742398800000,"open":195.023,"high":195.043,"low":194.993,"close":195.003,"volume":0.035420000553131104},{"timestamp":1742398860000,"open":194.993,"high":195.003,"low":194.993,"close":195.003,"volume":0.03036000020802021},{"timestamp":1742398920000,"open":194.993,"high":195.363,"low":194.993,"close":195.013,"volume":0.025299999862909317},{"timestamp":1742398980000,"open":195.023,"high":195.023,"low":195.003,"close":195.003,"volume":0.025299999862909317},{"timestamp":1742399040000,"open":195.013,"high":195.013,"low":195.003,"close":195.003,"volume":0.053130000829696655},{"timestamp":1742399100000,"open":195.013,"high":195.013,"low":195.003,"close":195.013,"volume":0.02782999910414219},{"timestamp":1742399160000,"open":195.003,"high":195.013,"low":195.003,"close":195.003,"volume":0.007590000052005053},{"timestamp":1742399220000,"open":195.013,"high":195.023,"low":195.003,"close":195.023,"volume":0.010119999758899212},{"timestamp":1742399280000,"open":195.033,"high":195.063,"low":195.003,"close":195.013,"volume":0.06577999889850616},{"timestamp":1742399340000,"open":195.023,"high":195.023,"low":195.013,"close":195.013,"volume":0.017710000276565552},{"timestamp":1742399400000,"open":195.003,"high":195.023,"low":195.003,"close":195.023,"volume":0.020239999517798424},{"timestamp":1742399520000,"open":195.003,"high":195.123,"low":195.003,"close":195.123,"volume":0.05565999820828438},{"timestamp":1742399580000,"open":195.123,"high":195.173,"low":195.093,"close":195.103,"volume":0.15685999393463135},{"timestamp":1742399640000,"open":195.113,"high":195.143,"low":195.113,"close":195.133,"volume":0.025299999862909317},{"timestamp":1742399700000,"open":195.133,"high":195.143,"low":195.123,"close":195.143,"volume":0.017710000276565552},{"timestamp":1742399760000,"open":195.123,"high":195.173,"low":195.103,"close":195.103,"volume":0.022770000621676445},{"timestamp":1742399820000,"open":195.093,"high":195.133,"low":195.093,"close":195.093,"volume":0.053130000829696655},{"timestamp":1742399880000,"open":195.103,"high":195.123,"low":195.103,"close":195.103,"volume":0.04301000013947487},{"timestamp":1742399940000,"open":195.123,"high":195.153,"low":195.103,"close":195.103,"volume":0.06577999889850616},{"timestamp":1742400000000,"open":195.113,"high":195.123,"low":195.103,"close":195.113,"volume":0.050599999725818634},{"timestamp":1742400060000,"open":195.113,"high":195.143,"low":195.103,"close":195.133,"volume":0.04301000013947487},{"timestamp":1742400120000,"open":195.133,"high":195.133,"low":195.133,"close":195.133,"volume":0.005059999879449606},{"timestamp":1742400180000,"open":195.143,"high":195.183,"low":195.133,"close":195.143,"volume":0.017710000276565552},{"timestamp":1742400240000,"open":195.153,"high":195.203,"low":195.143,"close":195.203,"volume":0.020239999517798424},{"timestamp":1742400300000,"open":195.213,"high":195.243,"low":195.213,"close":195.233,"volume":0.03036000020802021},{"timestamp":1742400420000,"open":195.233,"high":195.233,"low":195.193,"close":195.193,"volume":0.020239999517798424},{"timestamp":1742400480000,"open":195.203,"high":195.203,"low":195.193,"close":195.193,"volume":0.007590000052005053},{"timestamp":1742400540000,"open":195.193,"high":195.203,"low":195.193,"close":195.193,"volume":0.007590000052005053},{"timestamp":1742400600000,"open":195.203,"high":195.203,"low":195.203,"close":195.203,"volume":0.007590000052005053},{"timestamp":1742400660000,"open":195.193,"high":195.203,"low":195.193,"close":195.203,"volume":0.005059999879449606},{"timestamp":1742400780000,"open":195.203,"high":195.203,"low":195.193,"close":195.193,"volume":0.010119999758899212},{"timestamp":1742400840000,"open":195.193,"high":195.463,"low":195.193,"close":195.193,"volume":0.012649999931454659},{"timestamp":1742400960000,"open":195.193,"high":195.193,"low":195.133,"close":195.143,"volume":0.04554000124335289},{"timestamp":1742401020000,"open":195.143,"high":195.143,"low":194.993,"close":194.993,"volume":0.05565999820828438},{"timestamp":1742401320000,"open":194.983,"high":195.053,"low":194.983,"close":195.053,"volume":0.015180000104010105},{"timestamp":1742401380000,"open":195.073,"high":195.103,"low":195.073,"close":195.083,"volume":0.04554000124335289},{"timestamp":1742401560000,"open":195.083,"high":195.243,"low":195.073,"close":195.243,"volume":0.04301000013947487},{"timestamp":1742401620000,"open":195.243,"high":195.273,"low":195.193,"close":195.213,"volume":0.04554000124335289},{"timestamp":1742401680000,"open":195.213,"high":195.573,"low":195.213,"close":195.573,"volume":0.04554000124335289},{"timestamp":1742401740000,"open":195.793,"high":196.123,"low":195.793,"close":196.113,"volume":0.08855000138282776},{"timestamp":1742401800000,"open":196.063,"high":196.063,"low":195.573,"close":195.573,"volume":0.015180000104010105},{"timestamp":1742401860000,"open":195.573,"high":195.573,"low":195.573,"close":195.573,"volume":0.005059999879449606},{"timestamp":1742402040000,"open":195.573,"high":195.573,"low":195.553,"close":195.553,"volume":0.007590000052005053},{"timestamp":1742402100000,"open":195.503,"high":195.503,"low":195.483,"close":195.483,"volume":0.007590000052005053},{"timestamp":1742402160000,"open":195.483,"high":195.483,"low":195.483,"close":195.483,"volume":0.002529999939724803},{"timestamp":1742402220000,"open":195.483,"high":195.483,"low":195.283,"close":195.313,"volume":0.022770000621676445},{"timestamp":1742402340000,"open":195.333,"high":195.373,"low":195.333,"close":195.373,"volume":0.007590000052005053},{"timestamp":1742402400000,"open":195.363,"high":195.363,"low":195.313,"close":195.313,"volume":0.007590000052005053},{"timestamp":1742402460000,"open":195.343,"high":195.563,"low":195.343,"close":195.483,"volume":0.08855000138282776},{"timestamp":1742402520000,"open":195.503,"high":195.583,"low":195.493,"close":195.523,"volume":0.03036000020802021},{"timestamp":1742402580000,"open":195.543,"high":195.543,"low":195.503,"close":195.513,"volume":0.017710000276565552},{"timestamp":1742402640000,"open":195.523,"high":195.623,"low":195.503,"close":195.543,"volume":0.06324999779462814},{"timestamp":1742402880000,"open":195.543,"high":195.543,"low":195.533,"close":195.533,"volume":0.005059999879449606},{"timestamp":1742403240000,"open":195.663,"high":195.683,"low":195.663,"close":195.673,"volume":0.007590000052005053},{"timestamp":1742403300000,"open":195.683,"high":195.683,"low":195.683,"close":195.683,"volume":0.002529999939724803},{"timestamp":1742403420000,"open":195.693,"high":195.723,"low":195.693,"close":195.713,"volume":0.010119999758899212},{"timestamp":1742403540000,"open":195.713,"high":195.713,"low":195.683,"close":195.683,"volume":0.005059999879449606},{"timestamp":1742403600000,"open":195.683,"high":195.683,"low":195.683,"close":195.683,"volume":0.002529999939724803},{"timestamp":1742403720000,"open":195.663,"high":195.673,"low":195.663,"close":195.673,"volume":0.005059999879449606},{"timestamp":1742403780000,"open":195.673,"high":195.673,"low":195.663,"close":195.663,"volume":0.005059999879449606},{"timestamp":1742403960000,"open":195.653,"high":195.653,"low":195.633,"close":195.633,"volume":0.007590000052005053},{"timestamp":1742404020000,"open":195.653,"high":195.653,"low":195.153,"close":195.213,"volume":0.04047999903559685},{"timestamp":1742404080000,"open":195.213,"high":195.213,"low":195.183,"close":195.183,"volume":0.010119999758899212},{"timestamp":1742404200000,"open":195.143,"high":195.143,"low":194.993,"close":194.993,"volume":0.017710000276565552},{"timestamp":1742404260000,"open":194.993,"high":194.993,"low":194.993,"close":194.993,"volume":0.010119999758899212},{"timestamp":1742404320000,"open":195.013,"high":195.013,"low":195.003,"close":195.003,"volume":0.015180000104010105},{"timestamp":1742404380000,"open":195.013,"high":195.013,"low":195.003,"close":195.013,"volume":0.04047999903559685},{"timestamp":1742404440000,"open":195.003,"high":195.003,"low":195.003,"close":195.003,"volume":0.005059999879449606},{"timestamp":1742404500000,"open":195.013,"high":195.303,"low":195.013,"close":195.113,"volume":0.07084000110626221},{"timestamp":1742404560000,"open":195.123,"high":195.123,"low":195.113,"close":195.113,"volume":0.007590000052005053},{"timestamp":1742404620000,"open":195.113,"high":195.113,"low":195.113,"close":195.113,"volume":0.002529999939724803},{"timestamp":1742404800000,"open":195.113,"high":195.163,"low":195.113,"close":195.153,"volume":0.020239999517798424},{"timestamp":1742404980000,"open":195.153,"high":195.153,"low":195.153,"close":195.153,"volume":0.002529999939724803},{"timestamp":1742405040000,"open":195.143,"high":195.143,"low":195.103,"close":195.103,"volume":0.005059999879449606},{"timestamp":1742405100000,"open":195.103,"high":195.103,"low":195.023,"close":195.023,"volume":0.007590000052005053},{"timestamp":1742405160000,"open":195.023,"high":195.023,"low":195.003,"close":195.023,"volume":0.012649999931454659},{"timestamp":1742405220000,"open":195.023,"high":195.093,"low":195.023,"close":195.093,"volume":0.005059999879449606},{"timestamp":1742406000000,"open":195.093,"high":195.093,"low":195.093,"close":195.093,"volume":0.002529999939724803},{"timestamp":1742406180000,"open":195.093,"high":195.093,"low":195.093,"close":195.093,"volume":0.002529999939724803},{"timestamp":1742406660000,"open":195.093,"high":195.093,"low":195.093,"close":195.093,"volume":0.002529999939724803},{"timestamp":1742407140000,"open":195.093,"high":195.253,"low":195.093,"close":195.253,"volume":0.06831000000238419},{"timestamp":1742407200000,"open":195.263,"high":195.363,"low":195.263,"close":195.323,"volume":0.0581899993121624},{"timestamp":1742407260000,"open":195.333,"high":195.423,"low":195.313,"close":195.423,"volume":0.14420999586582184},{"timestamp":1742407320000,"open":195.433,"high":195.453,"low":195.433,"close":195.443,"volume":0.012649999931454659},{"timestamp":1742407380000,"open":195.453,"high":195.473,"low":195.453,"close":195.463,"volume":0.012649999931454659},{"timestamp":1742407440000,"open":195.473,"high":195.503,"low":195.463,"close":195.473,"volume":0.03288999944925308},{"timestamp":1742407500000,"open":195.473,"high":195.473,"low":195.473,"close":195.473,"volume":0.015180000104010105},{"timestamp":1742407560000,"open":195.473,"high":195.473,"low":195.393,"close":195.393,"volume":0.03288999944925308},{"timestamp":1742407620000,"open":195.393,"high":195.433,"low":195.393,"close":195.433,"volume":0.04554000124335289},{"timestamp":1742407740000,"open":195.433,"high":195.433,"low":195.393,"close":195.393,"volume":0.035420000553131104},{"timestamp":1742407800000,"open":195.393,"high":196.023,"low":195.293,"close":196.013,"volume":0.05565999820828438},{"timestamp":1742407860000,"open":196.023,"high":196.073,"low":196.023,"close":196.063,"volume":0.053130000829696655},{"timestamp":1742407920000,"open":196.053,"high":196.083,"low":196.053,"close":196.083,"volume":0.025299999862909317},{"timestamp":1742407980000,"open":196.073,"high":196.073,"low":196.033,"close":196.063,"volume":0.015180000104010105},{"timestamp":1742408040000,"open":196.073,"high":196.093,"low":196.073,"close":196.093,"volume":0.012649999931454659},{"timestamp":1742408100000,"open":196.103,"high":196.103,"low":196.093,"close":196.103,"volume":0.02782999910414219},{"timestamp":1742408160000,"open":196.113,"high":196.203,"low":196.113,"close":196.153,"volume":0.025299999862909317},{"timestamp":1742408220000,"open":196.153,"high":196.153,"low":196.003,"close":196.123,"volume":0.0936100035905838},{"timestamp":1742408280000,"open":196.123,"high":196.343,"low":196.123,"close":196.343,"volume":0.09866999834775925},{"timestamp":1742408340000,"open":196.353,"high":196.413,"low":196.353,"close":196.373,"volume":0.06072000041604042},{"timestamp":1742408400000,"open":196.383,"high":196.433,"low":196.383,"close":196.433,"volume":0.03036000020802021},{"timestamp":1742408460000,"open":196.443,"high":196.943,"low":196.433,"close":196.463,"volume":0.037950001657009125},{"timestamp":1742408580000,"open":196.463,"high":196.493,"low":196.463,"close":196.483,"volume":0.015180000104010105},{"timestamp":1742408640000,"open":196.493,"high":196.493,"low":196.053,"close":196.113,"volume":0.015180000104010105},{"timestamp":1742408700000,"open":196.073,"high":196.143,"low":196.043,"close":196.053,"volume":0.04806999862194061},{"timestamp":1742408760000,"open":196.013,"high":196.013,"low":196.013,"close":196.013,"volume":0.002529999939724803},{"timestamp":1742408820000,"open":196.023,"high":196.103,"low":196.023,"close":196.083,"volume":0.06577999889850616},{"timestamp":1742408880000,"open":196.063,"high":196.063,"low":196.003,"close":196.033,"volume":0.010119999758899212},{"timestamp":1742408940000,"open":196.043,"high":196.083,"low":196.033,"close":196.063,"volume":0.03288999944925308},{"timestamp":1742409000000,"open":196.073,"high":196.073,"low":196.003,"close":196.003,"volume":0.02782999910414219},{"timestamp":1742409060000,"open":196.003,"high":196.003,"low":195.983,"close":195.993,"volume":0.015180000104010105},{"timestamp":1742409120000,"open":196.003,"high":196.013,"low":195.993,"close":196.013,"volume":0.012649999931454659},{"timestamp":1742409300000,"open":196.033,"high":196.083,"low":196.013,"close":196.023,"volume":0.03288999944925308},{"timestamp":1742409360000,"open":196.033,"high":196.033,"low":196.003,"close":196.033,"volume":0.010119999758899212},{"timestamp":1742409420000,"open":196.043,"high":196.073,"low":196.043,"close":196.073,"volume":0.010119999758899212},{"timestamp":1742409480000,"open":196.003,"high":196.003,"low":196.003,"close":196.003,"volume":0.005059999879449606},{"timestamp":1742409540000,"open":195.483,"high":195.553,"low":195.483,"close":195.543,"volume":0.017710000276565552},{"timestamp":1742409600000,"open":195.543,"high":195.643,"low":195.533,"close":195.543,"volume":0.0581899993121624},{"timestamp":1742409660000,"open":195.553,"high":195.603,"low":195.553,"close":195.603,"volume":0.012649999931454659},{"timestamp":1742409720000,"open":195.613,"high":195.743,"low":195.613,"close":195.683,"volume":0.04301000013947487},{"timestamp":1742409780000,"open":195.693,"high":195.783,"low":195.693,"close":195.743,"volume":0.07842999696731567},{"timestamp":1742409840000,"open":195.753,"high":195.753,"low":195.753,"close":195.753,"volume":0.002529999939724803},{"timestamp":1742409900000,"open":195.763,"high":195.763,"low":195.763,"close":195.763,"volume":0.002529999939724803},{"timestamp":1742409960000,"open":195.723,"high":195.763,"low":195.723,"close":195.733,"volume":0.020239999517798424},{"timestamp":1742410020000,"open":195.733,"high":195.733,"low":195.723,"close":195.723,"volume":0.010119999758899212},{"timestamp":1742410080000,"open":195.713,"high":195.713,"low":195.543,"close":195.573,"volume":0.015180000104010105},{"timestamp":1742410140000,"open":195.553,"high":195.603,"low":195.533,"close":195.543,"volume":0.05565999820828438},{"timestamp":1742410200000,"open":195.543,"high":195.623,"low":195.543,"close":195.623,"volume":0.025299999862909317},{"timestamp":1742410260000,"open":195.623,"high":195.713,"low":195.623,"close":195.663,"volume":0.07590000331401825},{"timestamp":1742410320000,"open":195.633,"high":195.703,"low":195.633,"close":195.683,"volume":0.04806999862194061},{"timestamp":1742410380000,"open":195.693,"high":195.753,"low":195.623,"close":195.643,"volume":0.10119999945163727},{"timestamp":1742410440000,"open":195.663,"high":195.663,"low":195.653,"close":195.653,"volume":0.005059999879449606},{"timestamp":1742410500000,"open":195.653,"high":195.653,"low":195.653,"close":195.653,"volume":0.002529999939724803},{"timestamp":1742410680000,"open":195.653,"high":195.663,"low":195.643,"close":195.653,"volume":0.010119999758899212},{"timestamp":1742410740000,"open":195.663,"high":195.913,"low":195.663,"close":195.913,"volume":0.0581899993121624},{"timestamp":1742410800000,"open":195.913,"high":195.953,"low":195.653,"close":195.953,"volume":0.1264999955892563},{"timestamp":1742410860000,"open":195.893,"high":196.003,"low":195.653,"close":195.663,"volume":0.14926999807357788},{"timestamp":1742410920000,"open":195.663,"high":195.753,"low":195.643,"close":195.643,"volume":0.164450004696846},{"timestamp":1742410980000,"open":195.653,"high":195.653,"low":195.523,"close":195.533,"volume":0.03288999944925308},{"timestamp":1742411040000,"open":195.533,"high":195.553,"low":195.533,"close":195.543,"volume":0.03036000020802021},{"timestamp":1742411100000,"open":195.543,"high":195.543,"low":195.053,"close":195.273,"volume":0.1391499936580658},{"timestamp":1742411160000,"open":195.243,"high":195.433,"low":195.233,"close":195.403,"volume":0.14926999807357788},{"timestamp":1742411220000,"open":195.403,"high":195.483,"low":195.403,"close":195.413,"volume":0.0809599980711937},{"timestamp":1742411280000,"open":195.423,"high":195.563,"low":195.093,"close":195.303,"volume":0.10626000165939331},{"timestamp":1742411340000,"open":195.253,"high":195.503,"low":195.093,"close":195.493,"volume":0.050599999725818634},{"timestamp":1742411400000,"open":195.493,"high":195.493,"low":195.493,"close":195.493,"volume":0.010119999758899212},{"timestamp":1742411460000,"open":195.123,"high":195.243,"low":195.113,"close":195.183,"volume":0.06577999889850616},{"timestamp":1742411520000,"open":195.193,"high":195.543,"low":195.193,"close":195.543,"volume":0.06577999889850616},{"timestamp":1742411580000,"open":195.533,"high":196.003,"low":195.533,"close":195.993,"volume":0.1745699942111969},{"timestamp":1742411640000,"open":195.993,"high":196.023,"low":195.993,"close":196.013,"volume":0.08348999917507172},{"timestamp":1742411700000,"open":196.043,"high":196.093,"low":195.993,"close":196.053,"volume":0.1163799986243248},{"timestamp":1742411760000,"open":196.063,"high":196.113,"low":196.063,"close":196.113,"volume":0.0936100035905838},{"timestamp":1742411820000,"open":196.113,"high":196.133,"low":196.113,"close":196.133,"volume":0.03036000020802021},{"timestamp":1742411880000,"open":196.133,"high":196.143,"low":195.913,"close":195.993,"volume":0.06831000000238419},{"timestamp":1742411940000,"open":195.993,"high":195.993,"low":195.993,"close":195.993,"volume":0.005059999879449606},{"timestamp":1742412000000,"open":195.993,"high":195.993,"low":195.993,"close":195.993,"volume":0.002529999939724803},{"timestamp":1742412180000,"open":195.993,"high":196.033,"low":195.993,"close":196.033,"volume":0.04554000124335289},{"timestamp":1742412240000,"open":196.033,"high":196.123,"low":195.993,"close":196.063,"volume":0.10373000055551529},{"timestamp":1742412300000,"open":196.073,"high":196.153,"low":196.073,"close":196.143,"volume":0.04301000013947487},{"timestamp":1742412360000,"open":196.133,"high":196.133,"low":195.743,"close":195.993,"volume":0.12144000083208084},{"timestamp":1742412420000,"open":195.913,"high":195.993,"low":195.433,"close":195.993,"volume":0.13155999779701233},{"timestamp":1742412480000,"open":195.993,"high":195.993,"low":195.523,"close":195.553,"volume":0.025299999862909317},{"timestamp":1742412540000,"open":195.553,"high":195.553,"low":195.013,"close":195.323,"volume":0.09108000248670578},{"timestamp":1742412600000,"open":195.333,"high":195.473,"low":195.333,"close":195.363,"volume":0.07084000110626221},{"timestamp":1742412660000,"open":195.363,"high":195.543,"low":195.363,"close":195.543,"volume":0.07337000221014023},{"timestamp":1742412720000,"open":195.543,"high":195.693,"low":195.543,"close":195.693,"volume":0.07084000110626221},{"timestamp":1742412780000,"open":195.693,"high":195.693,"low":195.683,"close":195.693,"volume":0.04047999903559685},{"timestamp":1742412840000,"open":195.693,"high":195.693,"low":195.543,"close":195.543,"volume":0.03036000020802021},{"timestamp":1742412900000,"open":195.563,"high":195.623,"low":195.563,"close":195.623,"volume":0.015180000104010105},{"timestamp":1742412960000,"open":195.623,"high":195.833,"low":195.623,"close":195.833,"volume":0.06324999779462814},{"timestamp":1742413020000,"open":195.783,"high":195.893,"low":195.753,"close":195.863,"volume":0.07337000221014023},{"timestamp":1742413080000,"open":195.813,"high":195.863,"low":195.713,"close":195.823,"volume":0.06577999889850616},{"timestamp":1742413140000,"open":195.823,"high":195.823,"low":195.823,"close":195.823,"volume":0.007590000052005053},{"timestamp":1742413200000,"open":195.853,"high":196.633,"low":195.853,"close":196.633,"volume":0.09613999724388123},{"timestamp":1742413260000,"open":196.693,"high":196.793,"low":196.453,"close":196.613,"volume":0.12397000193595886},{"timestamp":1742413320000,"open":196.633,"high":196.833,"low":196.633,"close":196.763,"volume":0.04301000013947487},{"timestamp":1742413380000,"open":196.763,"high":196.953,"low":196.763,"close":196.953,"volume":0.09108000248670578},{"timestamp":1742413440000,"open":196.973,"high":197.243,"low":196.723,"close":196.773,"volume":0.07590000331401825},{"timestamp":1742413500000,"open":196.773,"high":196.913,"low":195.553,"close":196.383,"volume":0.1391499936580658},{"timestamp":1742413560000,"open":196.393,"high":196.533,"low":196.333,"close":196.353,"volume":0.06324999779462814},{"timestamp":1742413620000,"open":196.333,"high":196.333,"low":195.873,"close":196.083,"volume":0.16951000690460205},{"timestamp":1742413680000,"open":196.093,"high":196.533,"low":196.093,"close":196.483,"volume":0.06324999779462814},{"timestamp":1742413740000,"open":196.503,"high":196.613,"low":196.493,"close":196.613,"volume":0.06072000041604042},{"timestamp":1742413800000,"open":196.563,"high":196.583,"low":196.073,"close":196.303,"volume":0.10119999945163727},{"timestamp":1742413860000,"open":196.313,"high":196.383,"low":196.063,"close":196.093,"volume":0.0581899993121624},{"timestamp":1742413920000,"open":196.103,"high":196.313,"low":196.103,"close":196.313,"volume":0.07337000221014023},{"timestamp":1742413980000,"open":196.333,"high":196.413,"low":196.333,"close":196.413,"volume":0.05565999820828438},{"timestamp":1742414040000,"open":196.403,"high":196.403,"low":195.563,"close":196.053,"volume":0.15685999393463135},{"timestamp":1742414100000,"open":196.053,"high":196.293,"low":195.903,"close":196.253,"volume":0.10626000165939331},{"timestamp":1742414160000,"open":195.913,"high":196.503,"low":195.913,"close":196.493,"volume":0.050599999725818634},{"timestamp":1742414220000,"open":196.423,"high":196.543,"low":195.373,"close":196.533,"volume":0.11384999752044678},{"timestamp":1742414280000,"open":196.533,"high":196.533,"low":195.613,"close":195.983,"volume":0.1998700052499771},{"timestamp":1742414340000,"open":195.773,"high":196.333,"low":195.773,"close":195.933,"volume":0.16697999835014343}]