[{"timestamp":1742391000000,"open":201.267,"high":201.267,"low":201.267,"close":201.267,"volume":0.25999999046325684},{"timestamp":1742391060000,"open":201.307,"high":201.807,"low":201.307,"close":201.587,"volume":1.4390000104904175},{"timestamp":1742391120000,"open":201.597,"high":202.127,"low":201.597,"close":201.997,"volume":2.0799999237060547},{"timestamp":1742391180000,"open":202.286,"high":202.587,"low":201.997,"close":202.586,"volume":2.2060000896453857},{"timestamp":1742391240000,"open":202.586,"high":202.757,"low":202.586,"close":202.637,"volume":1.0490000247955322},{"timestamp":1742391300000,"open":202.636,"high":202.636,"low":201.337,"close":201.337,"volume":2.0889999866485596},{"timestamp":1742391360000,"open":201.797,"high":201.797,"low":201.336,"close":201.647,"volume":2.9769999980926514},{"timestamp":1742391420000,"open":201.457,"high":202.177,"low":201.296,"close":201.297,"volume":3.546999931335449},{"timestamp":1742391480000,"open":202,"high":202.287,"low":201.497,"close":201.497,"volume":1.6770000457763672},{"timestamp":1742391540000,"open":201.676,"high":202.327,"low":201.496,"close":201.496,"volume":0.9279999732971191},{"timestamp":1742391600000,"open":201.497,"high":201.847,"low":201.387,"close":201.847,"volume":0.9369999766349792},{"timestamp":1742391660000,"open":201.846,"high":201.847,"low":201.846,"close":201.846,"volume":0.5199999809265137},{"timestamp":1742391720000,"open":201.847,"high":201.857,"low":201.456,"close":201.457,"volume":0.8790000081062317},{"timestamp":1742391780000,"open":201.456,"high":201.976,"low":201.456,"close":201.916,"volume":1.5779999494552612},{"timestamp":1742391840000,"open":201.917,"high":202.11,"low":201.456,"close":201.586,"volume":2.0360000133514404},{"timestamp":1742391900000,"open":201.927,"high":202.307,"low":201.586,"close":202.306,"volume":2.0850000381469727},{"timestamp":1742391960000,"open":202.317,"high":202.496,"low":202.286,"close":202.496,"volume":1.2419999837875366},{"timestamp":1742392020000,"open":202.497,"high":202.936,"low":202.496,"close":202.717,"volume":2.5329999923706055},{"timestamp":1742392080000,"open":203.057,"high":203.147,"low":202.716,"close":202.997,"volume":1.61899995803833},{"timestamp":1742392140000,"open":202.996,"high":202.997,"low":202.786,"close":202.787,"volume":1.7580000162124634},{"timestamp":1742392200000,"open":202.987,"high":203.117,"low":202.716,"close":202.797,"volume":4.357999801635742},{"timestamp":1742392260000,"open":202.886,"high":202.967,"low":202.716,"close":202.717,"volume":4.428999900817871},{"timestamp":1742392320000,"open":202.916,"high":202.942,"low":202.686,"close":202.686,"volume":1.6959999799728394},{"timestamp":1742392380000,"open":202.777,"high":203.056,"low":202.686,"close":202.957,"volume":1.0490000247955322},{"timestamp":1742392440000,"open":203.097,"high":203.097,"low":202.867,"close":202.976,"volume":1.1790000200271606},{"timestamp":1742392500000,"open":202.976,"high":203.092,"low":202.866,"close":202.866,"volume":5.335000038146973},{"timestamp":1742392560000,"open":202.987,"high":203.277,"low":202.866,"close":203.176,"volume":2.115999937057495},{"timestamp":1742392620000,"open":203.177,"high":203.266,"low":202.866,"close":202.946,"volume":2.187999963760376},{"timestamp":1742392680000,"open":202.947,"high":203.077,"low":202.807,"close":202.916,"volume":1.4889999628067017},{"timestamp":1742392740000,"open":202.916,"high":203.047,"low":202.916,"close":202.996,"volume":2.447999954223633},{"timestamp":1742392800000,"open":203.107,"high":203.367,"low":203.006,"close":203.367,"volume":2.187999963760376},{"timestamp":1742392860000,"open":203.407,"high":203.677,"low":203.096,"close":203.677,"volume":2.4660000801086426},{"timestamp":1742392920000,"open":203.737,"high":203.787,"low":203.676,"close":203.696,"volume":2.255000114440918},{"timestamp":1742392980000,"open":203.676,"high":203.727,"low":203.536,"close":203.557,"volume":1.569000005722046},{"timestamp":1742393040000,"open":203.607,"high":203.836,"low":203.606,"close":203.747,"volume":1.0579999685287476},{"timestamp":1742393100000,"open":203.617,"high":203.957,"low":203.617,"close":203.826,"volume":2.7079999446868896},{"timestamp":1742393160000,"open":203.827,"high":204.007,"low":203.826,"close":203.896,"volume":3.509999990463257},{"timestamp":1742393220000,"open":203.907,"high":204.157,"low":203.896,"close":203.987,"volume":2.9059998989105225},{"timestamp":1742393280000,"open":203.986,"high":203.986,"low":203.576,"close":203.737,"volume":3.0889999866485596},{"timestamp":1742393340000,"open":203.876,"high":204.097,"low":203.876,"close":203.876,"volume":0.8790000081062317},{"timestamp":1742393400000,"open":204.017,"high":204.017,"low":203.706,"close":203.706,"volume":1.9589999914169312},{"timestamp":1742393460000,"open":203.897,"high":204.006,"low":203.706,"close":203.816,"volume":1.3899999856948853},{"timestamp":1742393520000,"open":203.907,"high":204.036,"low":203.656,"close":203.656,"volume":2.197000026702881},{"timestamp":1742393580000,"open":203.696,"high":203.736,"low":203.576,"close":203.597,"volume":1.8289999961853027},{"timestamp":1742393640000,"open":203.577,"high":203.856,"low":203.566,"close":203.856,"volume":1.9769999980926514},{"timestamp":1742393700000,"open":203.886,"high":204.197,"low":203.706,"close":204.126,"volume":1.8919999599456787},{"timestamp":1742393760000,"open":204.226,"high":204.436,"low":204.226,"close":204.236,"volume":2.309000015258789},{"timestamp":1742393820000,"open":204.237,"high":204.237,"low":204.236,"close":204.236,"volume":0.25999999046325684},{"timestamp":1742393880000,"open":204.237,"high":204.267,"low":204.136,"close":204.137,"volume":1.9190000295639038},{"timestamp":1742393940000,"open":204.137,"high":204.347,"low":204.137,"close":204.227,"volume":1.968000054359436},{"timestamp":1742394000000,"open":204.176,"high":204.407,"low":204.176,"close":204.396,"volume":1.0579999685287476},{"timestamp":1742394060000,"open":204.397,"high":204.456,"low":204.356,"close":204.456,"volume":1.0490000247955322},{"timestamp":1742394120000,"open":204.417,"high":204.607,"low":204.416,"close":204.417,"volume":1.5779999494552612},{"timestamp":1742394180000,"open":204.416,"high":204.536,"low":204.356,"close":204.356,"volume":2.178999900817871},{"timestamp":1742394240000,"open":204.317,"high":204.317,"low":203.997,"close":203.997,"volume":2.0490000247955322},{"timestamp":1742394300000,"open":203.997,"high":203.997,"low":203.747,"close":203.866,"volume":2.2060000896453857},{"timestamp":1742394360000,"open":203.747,"high":204.107,"low":203.746,"close":204.107,"volume":1.0490000247955322},{"timestamp":1742394420000,"open":203.897,"high":204.156,"low":203.896,"close":203.996,"volume":1.1699999570846558},{"timestamp":1742394480000,"open":204.197,"high":204.197,"low":203.916,"close":203.996,"volume":1.0579999685287476},{"timestamp":1742394540000,"open":204.007,"high":204.206,"low":203.916,"close":203.916,"volume":1.968000054359436},{"timestamp":1742394600000,"open":203.916,"high":204.087,"low":203.916,"close":204.087,"volume":1.4390000104904175},{"timestamp":1742394660000,"open":204.036,"high":204.147,"low":204.036,"close":204.147,"volume":0.7799999713897705},{"timestamp":1742394720000,"open":204.197,"high":204.237,"low":204.146,"close":204.147,"volume":1.3990000486373901},{"timestamp":1742394780000,"open":204.307,"high":204.307,"low":204.146,"close":204.237,"volume":0.9100000262260437},{"timestamp":1742394840000,"open":204.237,"high":204.237,"low":204.146,"close":204.166,"volume":1.2599999904632568},{"timestamp":1742394900000,"open":204.216,"high":204.216,"low":204.146,"close":204.167,"volume":0.6589999794960022},{"timestamp":1742394960000,"open":204.147,"high":204.147,"low":204.146,"close":204.147,"volume":0.38999998569488525},{"timestamp":1742395020000,"open":204.146,"high":204.296,"low":204.146,"close":204.236,"volume":1.8200000524520874},{"timestamp":1742395080000,"open":204.236,"high":204.237,"low":204.136,"close":204.136,"volume":0.9599999785423279},{"timestamp":1742395140000,"open":204.137,"high":204.137,"low":203.986,"close":203.987,"volume":1.4299999475479126},{"timestamp":1742395200000,"open":204.097,"high":204.097,"low":203.746,"close":203.746,"volume":1.1299999952316284},{"timestamp":1742395260000,"open":203.746,"high":203.766,"low":203.736,"close":203.737,"volume":1.690000057220459},{"timestamp":1742395320000,"open":203.737,"high":203.746,"low":203.596,"close":203.667,"volume":2.4089999198913574},{"timestamp":1742395380000,"open":203.756,"high":203.777,"low":203.487,"close":203.487,"volume":1.1790000200271606},{"timestamp":1742395440000,"open":203.486,"high":203.577,"low":203.337,"close":203.577,"volume":1.7799999713897705},{"timestamp":1742395500000,"open":203.586,"high":203.587,"low":203.336,"close":203.546,"volume":1.309000015258789},{"timestamp":1742395560000,"open":203.537,"high":203.546,"low":203.366,"close":203.417,"volume":1.649999976158142},{"timestamp":1742395620000,"open":203.456,"high":203.556,"low":203.416,"close":203.556,"volume":0.9369999766349792},{"timestamp":1742395680000,"open":203.557,"high":203.557,"low":203.417,"close":203.417,"volume":0.3190000057220459},{"timestamp":1742395740000,"open":203.566,"high":203.566,"low":203.336,"close":203.336,"volume":1.569000005722046},{"timestamp":1742395800000,"open":203.437,"high":203.497,"low":203.336,"close":203.337,"volume":1.1790000200271606},{"timestamp":1742395860000,"open":203.366,"high":203.396,"low":203.326,"close":203.326,"volume":0.7889999747276306},{"timestamp":1742395920000,"open":203.277,"high":203.277,"low":203.166,"close":203.206,"volume":1.4479999542236328},{"timestamp":1742395980000,"open":203.296,"high":203.447,"low":203.177,"close":203.247,"volume":1.1790000200271606},{"timestamp":1742396040000,"open":203.246,"high":203.567,"low":203.246,"close":203.427,"volume":1.475000023841858},{"timestamp":1742396100000,"open":203.426,"high":203.436,"low":203.426,"close":203.436,"volume":0.38999998569488525},{"timestamp":1742396160000,"open":203.436,"high":203.497,"low":203.436,"close":203.486,"volume":0.5379999876022339},{"timestamp":1742396220000,"open":203.566,"high":203.586,"low":203.487,"close":203.586,"volume":0.6589999794960022},{"timestamp":1742396280000,"open":203.487,"high":203.506,"low":203.386,"close":203.386,"volume":0.9100000262260437},{"timestamp":1742396340000,"open":203.387,"high":203.387,"low":203.306,"close":203.306,"volume":0.6100000143051147},{"timestamp":1742396400000,"open":203.396,"high":203.457,"low":203.376,"close":203.376,"volume":0.5379999876022339},{"timestamp":1742396460000,"open":203.386,"high":203.607,"low":203.386,"close":203.607,"volume":1.3179999589920044},{"timestamp":1742396520000,"open":203.607,"high":203.607,"low":203.606,"close":203.607,"volume":0.5199999809265137},{"timestamp":1742396580000,"open":203.607,"high":203.747,"low":203.607,"close":203.747,"volume":0.6589999794960022},{"timestamp":1742396640000,"open":203.776,"high":203.837,"low":203.516,"close":203.837,"volume":1.9589999914169312},{"timestamp":1742396700000,"open":203.836,"high":203.837,"low":203.717,"close":203.806,"volume":1.4390000104904175},{"timestamp":1742396760000,"open":203.896,"high":203.897,"low":203.806,"close":203.806,"volume":0.2290000021457672},{"timestamp":1742396820000,"open":203.896,"high":203.997,"low":203.846,"close":203.926,"volume":2.3399999141693115},{"timestamp":1742396880000,"open":203.927,"high":203.927,"low":203.726,"close":203.846,"volume":1.4299999475479126},{"timestamp":1742396940000,"open":203.876,"high":203.957,"low":203.876,"close":203.957,"volume":0.26899999380111694},{"timestamp":1742397000000,"open":203.847,"high":204.036,"low":203.847,"close":204.036,"volume":0.7889999747276306},{"timestamp":1742397060000,"open":203.946,"high":204.156,"low":203.946,"close":204.107,"volume":0.9279999732971191},{"timestamp":1742397120000,"open":204.117,"high":204.177,"low":204.066,"close":204.067,"volume":1.277999997138977},{"timestamp":1742397180000,"open":204.136,"high":204.147,"low":204.066,"close":204.067,"volume":0.6499999761581421},{"timestamp":1742397240000,"open":204.066,"high":204.107,"low":203.937,"close":203.937,"volume":1},{"timestamp":1742397300000,"open":203.947,"high":203.947,"low":203.906,"close":203.906,"volume":0.6499999761581421},{"timestamp":1742397360000,"open":203.916,"high":203.916,"low":203.687,"close":203.687,"volume":2.0799999237060547},{"timestamp":1742397420000,"open":203.657,"high":203.666,"low":203.516,"close":203.517,"volume":1.1699999570846558},{"timestamp":1742397480000,"open":203.517,"high":203.517,"low":203.446,"close":203.446,"volume":0.7400000095367432},{"timestamp":1742397540000,"open":203.457,"high":203.466,"low":203.386,"close":203.427,"volume":0.7889999747276306},{"timestamp":1742397600000,"open":203.427,"high":203.437,"low":203.357,"close":203.386,"volume":1.0490000247955322},{"timestamp":1742397660000,"open":203.447,"high":203.727,"low":203.447,"close":203.686,"volume":2.246000051498413},{"timestamp":1742397720000,"open":203.677,"high":203.806,"low":203.596,"close":203.806,"volume":1.4390000104904175},{"timestamp":1742397780000,"open":203.806,"high":203.907,"low":203.796,"close":203.796,"volume":1.1790000200271606},{"timestamp":1742397840000,"open":203.726,"high":203.726,"low":203.677,"close":203.677,"volume":0.5199999809265137},{"timestamp":1742397900000,"open":203.697,"high":203.697,"low":203.646,"close":203.686,"volume":1.5379999876022339},{"timestamp":1742397960000,"open":203.706,"high":203.746,"low":203.706,"close":203.746,"volume":0.9279999732971191},{"timestamp":1742398020000,"open":203.717,"high":203.757,"low":203.717,"close":203.756,"volume":0.6100000143051147},{"timestamp":1742398080000,"open":203.757,"high":203.757,"low":203.596,"close":203.606,"volume":0.9200000166893005},{"timestamp":1742398140000,"open":203.597,"high":203.617,"low":203.596,"close":203.596,"volume":1.0490000247955322},{"timestamp":1742398200000,"open":203.626,"high":203.636,"low":203.596,"close":203.596,"volume":0.7799999713897705},{"timestamp":1742398260000,"open":203.637,"high":203.696,"low":203.596,"close":203.606,"volume":1.5199999809265137},{"timestamp":1742398320000,"open":203.606,"high":203.846,"low":203.606,"close":203.736,"volume":6.172999858856201},{"timestamp":1742398380000,"open":203.837,"high":203.837,"low":203.736,"close":203.816,"volume":1.0490000247955322},{"timestamp":1742398440000,"open":203.777,"high":203.777,"low":203.736,"close":203.736,"volume":0.47999998927116394},{"timestamp":1742398500000,"open":203.797,"high":203.797,"low":203.647,"close":203.647,"volume":1.7799999713897705},{"timestamp":1742398560000,"open":203.647,"high":203.647,"low":203.646,"close":203.647,"volume":0.5199999809265137},{"timestamp":1742398620000,"open":203.647,"high":203.697,"low":203.647,"close":203.647,"volume":0.5379999876022339},{"timestamp":1742398680000,"open":203.737,"high":203.817,"low":203.646,"close":203.677,"volume":1.3179999589920044},{"timestamp":1742398740000,"open":203.677,"high":203.797,"low":203.676,"close":203.716,"volume":0.9190000295639038},{"timestamp":1742398800000,"open":203.706,"high":203.796,"low":203.706,"close":203.756,"volume":1.0579999685287476},{"timestamp":1742398860000,"open":203.756,"high":203.887,"low":203.756,"close":203.886,"volume":1.649999976158142},{"timestamp":1742398920000,"open":203.826,"high":203.987,"low":203.826,"close":203.936,"volume":1.8559999465942383},{"timestamp":1742398980000,"open":203.976,"high":203.976,"low":203.926,"close":203.927,"volume":0.6499999761581421},{"timestamp":1742399040000,"open":203.927,"high":203.927,"low":203.756,"close":203.756,"volume":1},{"timestamp":1742399100000,"open":203.757,"high":203.757,"low":203.716,"close":203.717,"volume":1.690000057220459},{"timestamp":1742399160000,"open":203.767,"high":203.767,"low":203.626,"close":203.626,"volume":1.7000000476837158},{"timestamp":1742399220000,"open":203.627,"high":203.737,"low":203.626,"close":203.677,"volume":1.4390000104904175},{"timestamp":1742399280000,"open":203.676,"high":203.956,"low":203.676,"close":203.956,"volume":1.7259999513626099},{"timestamp":1742399340000,"open":203.956,"high":204.106,"low":203.956,"close":204.106,"volume":1.0269999504089355},{"timestamp":1742399400000,"open":204.126,"high":204.297,"low":204.126,"close":204.297,"volume":1.9950000047683716},{"timestamp":1742399460000,"open":204.357,"high":204.357,"low":204.217,"close":204.256,"volume":1.350000023841858},{"timestamp":1742399520000,"open":204.266,"high":204.367,"low":204.266,"close":204.307,"volume":1.569000005722046},{"timestamp":1742399580000,"open":204.396,"high":204.396,"low":204.356,"close":204.357,"volume":1.1299999952316284},{"timestamp":1742399640000,"open":204.356,"high":204.437,"low":204.256,"close":204.257,"volume":2.4790000915527344},{"timestamp":1742399700000,"open":204.256,"high":204.256,"low":204.206,"close":204.206,"volume":1.1299999952316284},{"timestamp":1742399760000,"open":204.207,"high":204.207,"low":204.087,"close":204.096,"volume":1},{"timestamp":1742399820000,"open":204.087,"high":204.087,"low":204.026,"close":204.056,"volume":1.3990000486373901},{"timestamp":1742399880000,"open":204.057,"high":204.155,"low":204.057,"close":204.077,"volume":1.1480000019073486},{"timestamp":1742399940000,"open":204.057,"high":204.137,"low":204.056,"close":204.087,"volume":0.7889999747276306},{"timestamp":1742400000000,"open":204.157,"high":204.267,"low":204.096,"close":204.177,"volume":1.8380000591278076},{"timestamp":1742400060000,"open":204.176,"high":204.366,"low":204.176,"close":204.366,"volume":1.8289999961853027},{"timestamp":1742400120000,"open":204.367,"high":204.496,"low":204.357,"close":204.487,"volume":1.8289999961853027},{"timestamp":1742400180000,"open":204.486,"high":204.537,"low":204.446,"close":204.506,"volume":1.309000015258789},{"timestamp":1742400240000,"open":204.497,"high":204.497,"low":204.406,"close":204.426,"volume":1.1299999952316284},{"timestamp":1742400300000,"open":204.407,"high":204.417,"low":204.406,"close":204.406,"volume":0.26899999380111694},{"timestamp":1742400360000,"open":204.407,"high":204.476,"low":204.406,"close":204.447,"volume":0.6499999761581421},{"timestamp":1742400420000,"open":204.457,"high":204.537,"low":204.406,"close":204.537,"volume":1.093999981880188},{"timestamp":1742400480000,"open":204.597,"high":204.607,"low":204.486,"close":204.606,"volume":1.559999942779541},{"timestamp":1742400540000,"open":204.526,"high":204.526,"low":204.356,"close":204.356,"volume":2.0399999618530273},{"timestamp":1742400600000,"open":204.377,"high":204.377,"low":204.257,"close":204.297,"volume":0.8700000047683716},{"timestamp":1742400660000,"open":204.296,"high":204.337,"low":204.296,"close":204.336,"volume":0.6589999794960022},{"timestamp":1742400720000,"open":204.336,"high":204.336,"low":204.227,"close":204.227,"volume":0.6100000143051147},{"timestamp":1742400780000,"open":204.226,"high":204.226,"low":204.056,"close":204.056,"volume":2.309000015258789},{"timestamp":1742400840000,"open":204.066,"high":204.067,"low":204.066,"close":204.067,"volume":0.5289999842643738},{"timestamp":1742400900000,"open":204.067,"high":204.077,"low":204.067,"close":204.077,"volume":0.38999998569488525},{"timestamp":1742400960000,"open":204.077,"high":204.107,"low":204.077,"close":204.107,"volume":0.5199999809265137},{"timestamp":1742401020000,"open":204.107,"high":204.107,"low":204.107,"close":204.107,"volume":0.25999999046325684},{"timestamp":1742401080000,"open":204.106,"high":204.156,"low":204.106,"close":204.156,"volume":0.6679999828338623},{"timestamp":1742401140000,"open":204.136,"high":204.157,"low":204.136,"close":204.157,"volume":0.25999999046325684},{"timestamp":1742401200000,"open":204.106,"high":204.136,"low":204.086,"close":204.136,"volume":0.7889999747276306},{"timestamp":1742401260000,"open":204.136,"high":204.176,"low":204.086,"close":204.117,"volume":0.9779999852180481},{"timestamp":1742401320000,"open":204.136,"high":204.266,"low":204.086,"close":204.266,"volume":2.496999979019165},{"timestamp":1742401380000,"open":204.276,"high":204.387,"low":204.276,"close":204.357,"volume":1.7079999446868896},{"timestamp":1742401440000,"open":204.356,"high":204.366,"low":204.276,"close":204.277,"volume":1.309000015258789},{"timestamp":1742401500000,"open":204.287,"high":204.357,"low":204.277,"close":204.357,"volume":0.5199999809265137},{"timestamp":1742401620000,"open":204.356,"high":204.417,"low":204.296,"close":204.337,"volume":1.3270000219345093},{"timestamp":1742401680000,"open":204.397,"high":204.397,"low":204.326,"close":204.356,"volume":0.6190000176429749},{"timestamp":1742401740000,"open":204.357,"high":204.357,"low":204.336,"close":204.347,"volume":1.8289999961853027},{"timestamp":1742401800000,"open":204.347,"high":204.377,"low":204.347,"close":204.366,"volume":0.5379999876022339},{"timestamp":1742401860000,"open":204.366,"high":204.366,"low":204.166,"close":204.277,"volume":2.859999895095825},{"timestamp":1742401920000,"open":204.277,"high":204.287,"low":204.216,"close":204.286,"volume":1.1790000200271606},{"timestamp":1742401980000,"open":204.287,"high":204.287,"low":204.067,"close":204.067,"volume":1.1480000019073486},{"timestamp":1742402040000,"open":204.066,"high":204.206,"low":204.056,"close":204.156,"volume":1.8380000591278076},{"timestamp":1742402100000,"open":204.156,"high":204.296,"low":204.156,"close":204.247,"volume":0.7799999713897705},{"timestamp":1742402160000,"open":204.236,"high":204.236,"low":204.147,"close":204.147,"volume":0.7799999713897705},{"timestamp":1742402220000,"open":204.177,"high":204.187,"low":204.177,"close":204.187,"volume":0.25999999046325684},{"timestamp":1742402280000,"open":204.186,"high":204.187,"low":204.186,"close":204.187,"volume":0.25999999046325684},{"timestamp":1742402340000,"open":204.187,"high":204.246,"low":204.187,"close":204.226,"volume":0.9190000295639038},{"timestamp":1742402400000,"open":204.226,"high":204.226,"low":204.127,"close":204.147,"volume":1.350000023841858},{"timestamp":1742402460000,"open":204.147,"high":204.147,"low":204.127,"close":204.147,"volume":0.5199999809265137},{"timestamp":1742402520000,"open":204.156,"high":204.187,"low":204.126,"close":204.187,"volume":1.690000057220459},{"timestamp":1742402580000,"open":204.217,"high":204.217,"low":204.187,"close":204.197,"volume":0.38999998569488525},{"timestamp":1742402640000,"open":204.196,"high":204.277,"low":204.196,"close":204.277,"volume":1.3990000486373901},{"timestamp":1742402700000,"open":204.287,"high":204.287,"low":204.226,"close":204.227,"volume":0.7889999747276306},{"timestamp":1742402760000,"open":204.186,"high":204.196,"low":204.136,"close":204.136,"volume":0.9100000262260437},{"timestamp":1742402820000,"open":204.137,"high":204.137,"low":204.126,"close":204.126,"volume":0.6499999761581421},{"timestamp":1742402880000,"open":204.126,"high":204.127,"low":204.126,"close":204.127,"volume":0.38999998569488525},{"timestamp":1742402940000,"open":204.156,"high":204.156,"low":204.116,"close":204.116,"volume":0.6499999761581421},{"timestamp":1742403000000,"open":204.126,"high":204.146,"low":204.126,"close":204.127,"volume":0.6499999761581421},{"timestamp":1742403060000,"open":204.097,"high":204.097,"low":204.026,"close":204.026,"volume":1.2999999523162842},{"timestamp":1742403120000,"open":204.037,"high":204.137,"low":204.036,"close":204.137,"volume":0.6499999761581421},{"timestamp":1742403180000,"open":204.216,"high":204.216,"low":204.216,"close":204.216,"volume":0.5199999809265137},{"timestamp":1742403240000,"open":204.226,"high":204.226,"low":204.226,"close":204.226,"volume":0.12999999523162842},{"timestamp":1742403300000,"open":204.266,"high":204.266,"low":204.176,"close":204.176,"volume":0.6499999761581421},{"timestamp":1742403360000,"open":204.177,"high":204.177,"low":204.116,"close":204.117,"volume":1.5199999809265137},{"timestamp":1742403420000,"open":204.116,"high":204.116,"low":203.926,"close":203.926,"volume":0.9599999785423279},{"timestamp":1742403480000,"open":203.917,"high":203.946,"low":203.916,"close":203.916,"volume":0.6499999761581421},{"timestamp":1742403540000,"open":203.916,"high":204.026,"low":203.837,"close":203.957,"volume":1.309000015258789},{"timestamp":1742403600000,"open":203.806,"high":203.847,"low":203.777,"close":203.847,"volume":0.6589999794960022},{"timestamp":1742403660000,"open":203.857,"high":203.987,"low":203.857,"close":203.937,"volume":0.7799999713897705},{"timestamp":1742403720000,"open":203.936,"high":203.937,"low":203.786,"close":203.796,"volume":2.3399999141693115},{"timestamp":1742403780000,"open":203.787,"high":203.797,"low":203.776,"close":203.797,"volume":0.7889999747276306},{"timestamp":1742403840000,"open":203.857,"high":203.857,"low":203.797,"close":203.827,"volume":0.7799999713897705},{"timestamp":1742403900000,"open":203.836,"high":203.927,"low":203.826,"close":203.826,"volume":1.2690000534057617},{"timestamp":1742403960000,"open":203.766,"high":203.876,"low":203.746,"close":203.827,"volume":1.1970000267028809},{"timestamp":1742404020000,"open":203.836,"high":203.896,"low":203.827,"close":203.896,"volume":0.4169999957084656},{"timestamp":1742404080000,"open":203.896,"high":203.896,"low":203.746,"close":203.846,"volume":1.4889999628067017},{"timestamp":1742404140000,"open":203.847,"high":203.847,"low":203.746,"close":203.837,"volume":0.7400000095367432},{"timestamp":1742404200000,"open":203.827,"high":203.866,"low":203.796,"close":203.866,"volume":0.6499999761581421},{"timestamp":1742404320000,"open":203.807,"high":203.877,"low":203.787,"close":203.787,"volume":0.9190000295639038},{"timestamp":1742404380000,"open":203.786,"high":203.786,"low":203.786,"close":203.786,"volume":0.38999998569488525},{"timestamp":1742404440000,"open":203.746,"high":203.767,"low":203.686,"close":203.696,"volume":1.7890000343322754},{"timestamp":1742404500000,"open":203.696,"high":203.737,"low":203.636,"close":203.687,"volume":1.187999963760376},{"timestamp":1742404560000,"open":203.657,"high":203.657,"low":203.467,"close":203.567,"volume":1.909999966621399},{"timestamp":1742404620000,"open":203.567,"high":203.686,"low":203.567,"close":203.627,"volume":0.9279999732971191},{"timestamp":1742404680000,"open":203.676,"high":203.727,"low":203.667,"close":203.706,"volume":0.4169999957084656},{"timestamp":1742404740000,"open":203.706,"high":203.826,"low":203.686,"close":203.766,"volume":1.4299999475479126},{"timestamp":1742404800000,"open":203.696,"high":203.776,"low":203.696,"close":203.717,"volume":1},{"timestamp":1742404860000,"open":203.716,"high":203.757,"low":203.716,"close":203.737,"volume":0.9100000262260437},{"timestamp":1742404920000,"open":203.737,"high":203.737,"low":203.696,"close":203.737,"volume":0.38999998569488525},{"timestamp":1742404980000,"open":203.736,"high":203.737,"low":203.736,"close":203.737,"volume":0.7799999713897705},{"timestamp":1742405040000,"open":203.697,"high":203.707,"low":203.697,"close":203.706,"volume":0.6499999761581421},{"timestamp":1742405100000,"open":203.687,"high":203.716,"low":203.517,"close":203.517,"volume":2.569000005722046},{"timestamp":1742405160000,"open":203.476,"high":203.687,"low":203.446,"close":203.587,"volume":3.138000011444092},{"timestamp":1742405220000,"open":203.586,"high":203.737,"low":203.586,"close":203.737,"volume":0.9100000262260437},{"timestamp":1742405280000,"open":203.656,"high":203.757,"low":203.656,"close":203.697,"volume":1.5470000505447388},{"timestamp":1742405340000,"open":203.646,"high":203.667,"low":203.626,"close":203.626,"volume":1.3990000486373901},{"timestamp":1742405400000,"open":203.626,"high":203.662,"low":203.596,"close":203.596,"volume":1.3589999675750732},{"timestamp":1742405460000,"open":203.597,"high":203.607,"low":203.596,"close":203.597,"volume":0.7799999713897705},{"timestamp":1742405520000,"open":203.597,"high":203.597,"low":203.516,"close":203.536,"volume":1.4889999628067017},{"timestamp":1742405580000,"open":203.537,"high":203.597,"low":203.536,"close":203.586,"volume":2.0889999866485596},{"timestamp":1742405640000,"open":203.587,"high":203.637,"low":203.556,"close":203.587,"volume":1.3899999856948853},{"timestamp":1742405700000,"open":203.637,"high":203.747,"low":203.586,"close":203.747,"volume":1.0490000247955322},{"timestamp":1742405760000,"open":203.757,"high":203.777,"low":203.746,"close":203.776,"volume":1.0579999685287476},{"timestamp":1742405820000,"open":203.746,"high":203.836,"low":203.746,"close":203.836,"volume":1.5959999561309814},{"timestamp":1742405880000,"open":203.847,"high":203.946,"low":203.846,"close":203.877,"volume":1.3179999589920044},{"timestamp":1742405940000,"open":203.907,"high":203.986,"low":203.877,"close":203.986,"volume":1.5199999809265137},{"timestamp":1742406000000,"open":203.937,"high":203.946,"low":203.876,"close":203.937,"volume":1.1699999570846558},{"timestamp":1742406060000,"open":203.936,"high":203.936,"low":203.796,"close":203.796,"volume":1.1299999952316284},{"timestamp":1742406120000,"open":203.796,"high":203.817,"low":203.696,"close":203.696,"volume":2.3989999294281006},{"timestamp":1742406180000,"open":203.666,"high":203.706,"low":203.616,"close":203.706,"volume":1.1790000200271606},{"timestamp":1742406240000,"open":203.707,"high":203.707,"low":203.536,"close":203.536,"volume":2.740000009536743},{"timestamp":1742406300000,"open":203.566,"high":203.577,"low":203.536,"close":203.537,"volume":1.5290000438690186},{"timestamp":1742406360000,"open":203.517,"high":203.517,"low":203.437,"close":203.437,"volume":0.7400000095367432},{"timestamp":1742406420000,"open":203.437,"high":203.437,"low":203.187,"close":203.346,"volume":1.7089999914169312},{"timestamp":1742406480000,"open":203.426,"high":203.426,"low":203.206,"close":203.207,"volume":1.5199999809265137},{"timestamp":1742406540000,"open":203.257,"high":203.326,"low":203.206,"close":203.317,"volume":1.277999997138977},{"timestamp":1742406600000,"open":203.296,"high":203.486,"low":203.296,"close":203.396,"volume":1.4570000171661377},{"timestamp":1742406660000,"open":203.487,"high":203.596,"low":203.486,"close":203.596,"volume":1.8289999961853027},{"timestamp":1742406720000,"open":203.587,"high":203.587,"low":203.516,"close":203.516,"volume":1.4299999475479126},{"timestamp":1742406780000,"open":203.486,"high":203.546,"low":203.456,"close":203.506,"volume":1.8289999961853027},{"timestamp":1742406840000,"open":203.497,"high":203.557,"low":203.496,"close":203.557,"volume":1.0579999685287476},{"timestamp":1742406900000,"open":203.557,"high":203.686,"low":203.556,"close":203.617,"volume":1.569000005722046},{"timestamp":1742406960000,"open":203.616,"high":203.617,"low":203.517,"close":203.617,"volume":1.2599999904632568},{"timestamp":1742407020000,"open":203.646,"high":203.646,"low":203.616,"close":203.626,"volume":1.559999942779541},{"timestamp":1742407080000,"open":203.627,"high":203.647,"low":203.526,"close":203.537,"volume":2.0490000247955322},{"timestamp":1742407140000,"open":203.447,"high":203.447,"low":203.396,"close":203.437,"volume":1.1790000200271606},{"timestamp":1742407200000,"open":203.437,"high":203.966,"low":202.846,"close":203.836,"volume":4.359000205993652},{"timestamp":1742407260000,"open":203.997,"high":204.166,"low":203.677,"close":203.677,"volume":2.0850000381469727},{"timestamp":1742407320000,"open":203.737,"high":203.847,"low":203.676,"close":203.786,"volume":0.5289999842643738},{"timestamp":1742407380000,"open":203.847,"high":204.107,"low":203.786,"close":203.957,"volume":2.434999942779541},{"timestamp":1742407440000,"open":203.957,"high":204.036,"low":203.756,"close":203.936,"volume":2.815999984741211},{"timestamp":1742407500000,"open":204.016,"high":204.017,"low":203.746,"close":203.786,"volume":2.1480000019073486},{"timestamp":1742407560000,"open":203.797,"high":203.866,"low":203.786,"close":203.817,"volume":1.0490000247955322},{"timestamp":1742407620000,"open":203.826,"high":204.186,"low":203.826,"close":204.126,"volume":2.940999984741211},{"timestamp":1742407680000,"open":204.147,"high":204.266,"low":204.126,"close":204.266,"volume":1.8739999532699585},{"timestamp":1742407740000,"open":204.266,"high":204.457,"low":204.266,"close":204.456,"volume":2.0889999866485596},{"timestamp":1742407800000,"open":204.496,"high":204.697,"low":204.456,"close":204.687,"volume":1.475000023841858},{"timestamp":1742407860000,"open":204.696,"high":204.877,"low":204.696,"close":204.826,"volume":1.9550000429153442},{"timestamp":1742407920000,"open":204.827,"high":204.877,"low":204.746,"close":204.837,"volume":1.3179999589920044},{"timestamp":1742407980000,"open":204.837,"high":204.987,"low":204.506,"close":204.506,"volume":4.578000068664551},{"timestamp":1742408040000,"open":204.506,"high":204.716,"low":204.506,"close":204.537,"volume":2.1070001125335693},{"timestamp":1742408100000,"open":204.526,"high":204.787,"low":204.526,"close":204.766,"volume":1.0579999685287476},{"timestamp":1742408160000,"open":204.766,"high":204.957,"low":204.766,"close":204.887,"volume":1.156999945640564},{"timestamp":1742408220000,"open":204.887,"high":204.887,"low":204.776,"close":204.817,"volume":1.0399999618530273},{"timestamp":1742408280000,"open":204.767,"high":204.767,"low":204.667,"close":204.696,"volume":1.6990000009536743},{"timestamp":1742408340000,"open":204.697,"high":204.827,"low":204.697,"close":204.747,"volume":1.4570000171661377},{"timestamp":1742408400000,"open":204.746,"high":204.947,"low":204.656,"close":204.656,"volume":1.597000002861023},{"timestamp":1742408460000,"open":204.646,"high":204.647,"low":204.646,"close":204.647,"volume":0.6499999761581421},{"timestamp":1742408520000,"open":204.647,"high":204.787,"low":204.636,"close":204.777,"volume":2.447999954223633},{"timestamp":1742408580000,"open":204.727,"high":204.727,"low":204.666,"close":204.707,"volume":1.559999942779541},{"timestamp":1742408640000,"open":204.706,"high":204.707,"low":204.667,"close":204.667,"volume":0.3499999940395355},{"timestamp":1742408700000,"open":204.667,"high":204.667,"low":204.537,"close":204.566,"volume":1.090000033378601},{"timestamp":1742408760000,"open":204.566,"high":204.566,"low":204.496,"close":204.536,"volume":0.8700000047683716},{"timestamp":1742408820000,"open":204.597,"high":204.747,"low":204.596,"close":204.596,"volume":3.694999933242798},{"timestamp":1742408880000,"open":204.597,"high":204.597,"low":204.366,"close":204.367,"volume":2.259999990463257},{"timestamp":1742408940000,"open":204.366,"high":204.446,"low":204.366,"close":204.446,"volume":0.26899999380111694},{"timestamp":1742409000000,"open":204.447,"high":204.765,"low":204.447,"close":204.666,"volume":2.134000062942505},{"timestamp":1742409060000,"open":204.656,"high":204.926,"low":204.656,"close":204.917,"volume":2.003999948501587},{"timestamp":1742409120000,"open":204.926,"high":205.227,"low":204.926,"close":205.167,"volume":2.2330000400543213},{"timestamp":1742409180000,"open":205.166,"high":205.257,"low":204.817,"close":204.817,"volume":3.7990000247955322},{"timestamp":1742409240000,"open":204.817,"high":205.027,"low":204.726,"close":204.807,"volume":2.753000020980835},{"timestamp":1742409300000,"open":204.806,"high":205.097,"low":204.767,"close":204.936,"volume":2.055000066757202},{"timestamp":1742409360000,"open":204.937,"high":205.137,"low":204.937,"close":205.056,"volume":1.8339999914169312},{"timestamp":1742409420000,"open":205.056,"high":205.117,"low":205.056,"close":205.117,"volume":0.5289999842643738},{"timestamp":1742409480000,"open":205.116,"high":205.156,"low":204.626,"close":204.637,"volume":3.2160000801086426},{"timestamp":1742409540000,"open":204.807,"high":204.877,"low":204.586,"close":204.587,"volume":2.5339999198913574},{"timestamp":1742409600000,"open":204.687,"high":204.687,"low":204.587,"close":204.587,"volume":0.8389999866485596},{"timestamp":1742409660000,"open":204.626,"high":205.037,"low":204.626,"close":204.877,"volume":2.1029999256134033},{"timestamp":1742409720000,"open":204.877,"high":205.017,"low":204.866,"close":204.986,"volume":1.3450000286102295},{"timestamp":1742409780000,"open":204.987,"high":205.146,"low":204.986,"close":205.146,"volume":1.0490000247955322},{"timestamp":1742409840000,"open":205.146,"high":205.256,"low":205.016,"close":205.196,"volume":2.4749999046325684},{"timestamp":1742409900000,"open":205.197,"high":205.217,"low":205.026,"close":205.197,"volume":1.7230000495910645},{"timestamp":1742409960000,"open":205.197,"high":205.197,"low":205.016,"close":205.017,"volume":0.7400000095367432},{"timestamp":1742410020000,"open":205.016,"high":205.117,"low":204.986,"close":205.106,"volume":1.3450000286102295},{"timestamp":1742410080000,"open":205.066,"high":205.276,"low":205.066,"close":205.106,"volume":2.255000114440918},{"timestamp":1742410140000,"open":205.106,"high":205.216,"low":205.066,"close":205.067,"volume":2.686000108718872},{"timestamp":1742410200000,"open":205.086,"high":205.186,"low":205.086,"close":205.186,"volume":1.475000023841858},{"timestamp":1742410260000,"open":205.196,"high":205.317,"low":205.087,"close":205.147,"volume":1.8559999465942383},{"timestamp":1742410320000,"open":205.327,"high":205.587,"low":205.167,"close":205.536,"volume":3.1700000762939453},{"timestamp":1742410380000,"open":205.547,"high":205.827,"low":205.536,"close":205.807,"volume":2.502000093460083},{"timestamp":1742410440000,"open":205.806,"high":205.807,"low":205.637,"close":205.657,"volume":1.906999945640564},{"timestamp":1742410500000,"open":205.696,"high":205.916,"low":205.696,"close":205.916,"volume":0.8159999847412109},{"timestamp":1742410560000,"open":205.917,"high":206.116,"low":205.917,"close":205.947,"volume":1.444000005722046},{"timestamp":1742410620000,"open":205.996,"high":206.206,"low":205.996,"close":206.036,"volume":2.1029999256134033},{"timestamp":1742410680000,"open":206.096,"high":206.097,"low":205.886,"close":205.907,"volume":3.25},{"timestamp":1742410740000,"open":205.906,"high":206.057,"low":205.906,"close":206.057,"volume":1.6770000457763672},{"timestamp":1742410800000,"open":206.107,"high":206.236,"low":206.106,"close":206.136,"volume":1.847000002861023},{"timestamp":1742410860000,"open":206.156,"high":206.176,"low":206.156,"close":206.176,"volume":0.26899999380111694},{"timestamp":1742410920000,"open":206.186,"high":206.186,"low":206.006,"close":206.117,"volume":1.4759999513626099},{"timestamp":1742410980000,"open":206.126,"high":206.146,"low":206.006,"close":206.026,"volume":1.3589999675750732},{"timestamp":1742411040000,"open":206.016,"high":206.086,"low":205.956,"close":206.007,"volume":1.555999994277954},{"timestamp":1742411100000,"open":206.007,"high":206.316,"low":205.956,"close":206.116,"volume":1.8209999799728394},{"timestamp":1742411160000,"open":206.187,"high":206.247,"low":206.117,"close":206.247,"volume":0.7889999747276306},{"timestamp":1742411220000,"open":206.247,"high":206.386,"low":206.246,"close":206.366,"volume":0.9549999833106995},{"timestamp":1742411280000,"open":206.377,"high":206.607,"low":206.377,"close":206.556,"volume":1.3270000219345093},{"timestamp":1742411340000,"open":206.606,"high":206.607,"low":206.566,"close":206.596,"volume":1.5069999694824219},{"timestamp":1742411400000,"open":206.706,"high":206.726,"low":206.596,"close":206.646,"volume":2.2780001163482666},{"timestamp":1742411460000,"open":206.647,"high":206.647,"low":206.227,"close":206.306,"volume":3.2290000915527344},{"timestamp":1742411520000,"open":206.306,"high":206.337,"low":205.946,"close":205.947,"volume":2.816999912261963},{"timestamp":1742411580000,"open":205.987,"high":206.167,"low":205.946,"close":206.087,"volume":1.0449999570846558},{"timestamp":1742411640000,"open":206.176,"high":206.427,"low":206.176,"close":206.337,"volume":2.440000057220459},{"timestamp":1742411700000,"open":206.336,"high":206.457,"low":206.257,"close":206.437,"volume":1.0579999685287476},{"timestamp":1742411760000,"open":206.446,"high":206.537,"low":206.417,"close":206.417,"volume":2.7079999446868896},{"timestamp":1742411820000,"open":206.417,"high":206.417,"low":206.336,"close":206.396,"volume":0.9190000295639038},{"timestamp":1742411880000,"open":206.437,"high":206.536,"low":206.276,"close":206.276,"volume":2.9749999046325684},{"timestamp":1742411940000,"open":206.257,"high":206.307,"low":206.146,"close":206.156,"volume":2.2690000534057617},{"timestamp":1742412000000,"open":206.157,"high":206.197,"low":205.777,"close":205.966,"volume":3.884000062942505},{"timestamp":1742412060000,"open":205.967,"high":205.997,"low":205.846,"close":205.886,"volume":1.4980000257492065},{"timestamp":1742412120000,"open":205.887,"high":205.887,"low":205.776,"close":205.776,"volume":2.4700000286102295},{"timestamp":1742412180000,"open":205.777,"high":205.806,"low":205.466,"close":205.496,"volume":4.2779998779296875},{"timestamp":1742412240000,"open":205.517,"high":205.757,"low":205.496,"close":205.686,"volume":2.502000093460083},{"timestamp":1742412300000,"open":205.687,"high":205.697,"low":205.556,"close":205.696,"volume":2.1659998893737793},{"timestamp":1742412360000,"open":205.646,"high":205.646,"low":205.496,"close":205.576,"volume":2.4170000553131104},{"timestamp":1742412420000,"open":205.547,"high":205.547,"low":205.346,"close":205.356,"volume":2.878999948501587},{"timestamp":1742412480000,"open":205.427,"high":205.587,"low":205.226,"close":205.226,"volume":4.942999839782715},{"timestamp":1742412540000,"open":205.196,"high":205.347,"low":205.097,"close":205.347,"volume":2.875},{"timestamp":1742412600000,"open":205.347,"high":205.637,"low":205.266,"close":205.567,"volume":2.0950000286102295},{"timestamp":1742412660000,"open":205.567,"high":205.757,"low":205.486,"close":205.537,"volume":3.003999948501587},{"timestamp":1742412720000,"open":205.537,"high":205.827,"low":205.537,"close":205.806,"volume":2.1070001125335693},{"timestamp":1742412780000,"open":205.836,"high":205.967,"low":205.836,"close":205.967,"volume":0.6949999928474426},{"timestamp":1742412840000,"open":205.976,"high":205.987,"low":205.806,"close":205.856,"volume":2.50600004196167},{"timestamp":1742412900000,"open":205.857,"high":205.857,"low":205.556,"close":205.556,"volume":2.2880001068115234},{"timestamp":1742412960000,"open":205.557,"high":206.006,"low":205.556,"close":205.997,"volume":3.111999988555908},{"timestamp":1742413020000,"open":205.997,"high":206.176,"low":205.997,"close":206.146,"volume":1.4839999675750732},{"timestamp":1742413080000,"open":206.187,"high":206.457,"low":206.166,"close":206.377,"volume":1.4930000305175781},{"timestamp":1742413140000,"open":206.446,"high":206.446,"low":206.316,"close":206.346,"volume":3.2639999389648438},{"timestamp":1742413200000,"open":206.346,"high":206.447,"low":206.286,"close":206.387,"volume":2.578000068664551},{"timestamp":1742413260000,"open":206.386,"high":206.496,"low":206.386,"close":206.496,"volume":2.694999933242798},{"timestamp":1742413320000,"open":206.497,"high":206.497,"low":206.247,"close":206.247,"volume":2.009000062942505},{"timestamp":1742413380000,"open":206.417,"high":206.417,"low":206.277,"close":206.346,"volume":1.215000033378601},{"timestamp":1742413440000,"open":206.526,"high":206.756,"low":206.486,"close":206.696,"volume":3.0260000228881836},{"timestamp":1742413500000,"open":206.696,"high":206.737,"low":206.696,"close":206.697,"volume":0.9279999732971191},{"timestamp":1742413560000,"open":206.656,"high":206.656,"low":206.466,"close":206.466,"volume":2.677000045776367},{"timestamp":1742413620000,"open":206.466,"high":206.627,"low":206.436,"close":206.577,"volume":2.812000036239624},{"timestamp":1742413680000,"open":206.456,"high":206.627,"low":206.336,"close":206.507,"volume":3.6630001068115234},{"timestamp":1742413740000,"open":206.546,"high":206.556,"low":206.306,"close":206.416,"volume":4.5960001945495605},{"timestamp":1742413800000,"open":206.356,"high":206.357,"low":205.757,"close":206.206,"volume":3.4609999656677246},{"timestamp":1742413860000,"open":206.207,"high":206.207,"low":205.897,"close":206.097,"volume":6.0229997634887695},{"timestamp":1742413920000,"open":206.177,"high":206.277,"low":206.116,"close":206.137,"volume":5.52400016784668},{"timestamp":1742413980000,"open":206.137,"high":206.296,"low":206.116,"close":206.197,"volume":5.197999954223633},{"timestamp":1742414040000,"open":206.196,"high":206.287,"low":206.136,"close":206.186,"volume":2.4100000858306885},{"timestamp":1742414100000,"open":206.187,"high":206.197,"low":205.976,"close":205.976,"volume":4.626999855041504},{"timestamp":1742414160000,"open":206.006,"high":206.007,"low":205.756,"close":205.877,"volume":6.888999938964844},{"timestamp":1742414220000,"open":205.877,"high":205.887,"low":205.716,"close":205.836,"volume":7.855999946594238},{"timestamp":1742414280000,"open":205.847,"high":205.916,"low":205.716,"close":205.727,"volume":7.1529998779296875},{"timestamp":1742414340000,"open":205.727,"high":205.757,"low":205.087,"close":205.087,"volume":10.008999824523926}]