[{"timestamp":1742391000000,"open":207.075,"high":207.305,"low":205.215,"close":207.305,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":208.285,"high":208.285,"low":207.305,"close":207.305,"volume":0.15839999914169312},{"timestamp":1742391120000,"open":207.305,"high":208.875,"low":207.305,"close":208.325,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":208.615,"high":209.165,"low":208.325,"close":209.165,"volume":0.07500000298023224},{"timestamp":1742391240000,"open":209.695,"high":210.635,"low":209.695,"close":210.615,"volume":0.11969999969005585},{"timestamp":1742391300000,"open":210.615,"high":210.615,"low":209.515,"close":209.515,"volume":0.0575999990105629},{"timestamp":1742391360000,"open":209.515,"high":209.885,"low":209.515,"close":209.825,"volume":0.10740000009536743},{"timestamp":1742391420000,"open":209.825,"high":209.825,"low":209.825,"close":209.825,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":209.825,"high":210.285,"low":209.825,"close":210.285,"volume":0.014100000262260437},{"timestamp":1742391540000,"open":210.285,"high":210.285,"low":210.285,"close":210.285,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":209.825,"high":209.825,"low":209.825,"close":209.825,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":209.825,"high":209.825,"low":209.395,"close":209.395,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":209.395,"high":209.395,"low":209.395,"close":209.395,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":209.395,"high":209.395,"low":208.975,"close":208.975,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":209.275,"high":209.275,"low":208.975,"close":208.975,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":209.175,"high":209.545,"low":208.975,"close":209.545,"volume":0.06870000064373016},{"timestamp":1742392020000,"open":209.545,"high":209.675,"low":208.975,"close":208.975,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":209.485,"high":209.795,"low":208.975,"close":209.795,"volume":0.1469999998807907},{"timestamp":1742392140000,"open":209.995,"high":210.165,"low":209.995,"close":210.165,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":210.165,"high":210.555,"low":210.165,"close":210.345,"volume":0.04050000011920929},{"timestamp":1742392260000,"open":210.345,"high":210.515,"low":210.345,"close":210.355,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":210.355,"high":210.355,"low":209.035,"close":209.035,"volume":0.10559999942779541},{"timestamp":1742392380000,"open":209.035,"high":209.035,"low":209.035,"close":209.035,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":209.245,"high":209.245,"low":209.035,"close":209.225,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":209.265,"high":210.025,"low":209.035,"close":209.805,"volume":0.08009999990463257},{"timestamp":1742392560000,"open":209.425,"high":209.425,"low":209.425,"close":209.425,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":209.425,"high":209.425,"low":209.425,"close":209.425,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":209.725,"high":209.725,"low":209.725,"close":209.725,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":209.725,"high":209.725,"low":209.515,"close":209.515,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":209.515,"high":209.515,"low":209.515,"close":209.515,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":209.515,"high":209.635,"low":209.435,"close":209.435,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":209.465,"high":209.465,"low":209.115,"close":209.115,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":209.115,"high":209.495,"low":209.065,"close":209.065,"volume":0.1451999992132187},{"timestamp":1742393160000,"open":209.065,"high":209.245,"low":209.015,"close":209.015,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":209.015,"high":209.015,"low":208.975,"close":208.975,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":208.975,"high":208.975,"low":207.645,"close":207.975,"volume":0.12780000269412994},{"timestamp":1742393400000,"open":208.76,"high":209.005,"low":207.985,"close":208.785,"volume":0.1356000006198883},{"timestamp":1742393460000,"open":208.785,"high":208.785,"low":208.635,"close":208.635,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":207.985,"high":207.985,"low":207.985,"close":207.985,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":208.405,"high":208.435,"low":208.405,"close":208.435,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":208.405,"high":208.405,"low":208.405,"close":208.405,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":208.405,"high":208.405,"low":208.405,"close":208.405,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":208.405,"high":208.495,"low":208.405,"close":208.495,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":208.495,"high":208.495,"low":207.865,"close":207.865,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":208.095,"high":208.095,"low":207.565,"close":207.565,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":207.545,"high":207.975,"low":207.545,"close":207.545,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":207.565,"high":208.345,"low":207.565,"close":207.985,"volume":0.2046000063419342},{"timestamp":1742394120000,"open":207.985,"high":207.985,"low":207.985,"close":207.985,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":208.235,"high":208.405,"low":208.235,"close":208.275,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":208.275,"high":208.275,"low":208.275,"close":208.275,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":208.275,"high":208.275,"low":208.215,"close":208.215,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":208.215,"high":208.215,"low":208.095,"close":208.095,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":208.095,"high":208.095,"low":208.015,"close":208.015,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":208.015,"high":208.095,"low":207.745,"close":207.745,"volume":0.0414000004529953},{"timestamp":1742394540000,"open":207.595,"high":207.995,"low":207.565,"close":207.565,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":207.565,"high":207.955,"low":207.565,"close":207.815,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":207.815,"high":207.815,"low":207.815,"close":207.815,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":207.815,"high":208.265,"low":207.815,"close":208.085,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":208.085,"high":208.085,"low":208.085,"close":208.085,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":207.915,"high":207.915,"low":207.735,"close":207.735,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":207.605,"high":207.605,"low":207.605,"close":207.605,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":207.605,"high":207.605,"low":207.605,"close":207.605,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":207.605,"high":207.605,"low":207.565,"close":207.565,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":207.505,"high":207.505,"low":207.505,"close":207.505,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":207.505,"high":207.505,"low":207.505,"close":207.505,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":207.565,"high":208.005,"low":207.565,"close":208.005,"volume":0.09510000050067902},{"timestamp":1742395740000,"open":207.995,"high":208.215,"low":207.995,"close":208.015,"volume":0.08100000023841858},{"timestamp":1742395800000,"open":208.015,"high":208.015,"low":208.015,"close":208.015,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":208.015,"high":208.015,"low":208.015,"close":208.015,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":208.015,"high":208.015,"low":207.975,"close":207.975,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":207.975,"high":208.245,"low":207.975,"close":208.245,"volume":0.17430000007152557},{"timestamp":1742396160000,"open":208.155,"high":208.235,"low":208.115,"close":208.235,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":208.305,"high":208.305,"low":208.245,"close":208.245,"volume":0.053700000047683716},{"timestamp":1742396280000,"open":208.245,"high":208.305,"low":208.245,"close":208.255,"volume":0.07919999957084656},{"timestamp":1742396340000,"open":208.275,"high":208.305,"low":208.275,"close":208.305,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":208.455,"high":208.465,"low":208.315,"close":208.465,"volume":0.029100000858306885},{"timestamp":1742396460000,"open":208.455,"high":208.665,"low":208.455,"close":208.665,"volume":0.05550000071525574},{"timestamp":1742396520000,"open":208.665,"high":208.665,"low":208.495,"close":208.495,"volume":0.04859999939799309},{"timestamp":1742396580000,"open":208.495,"high":208.495,"low":208.495,"close":208.495,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":208.325,"high":208.385,"low":208.325,"close":208.385,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":208.385,"high":208.385,"low":208.325,"close":208.325,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":208.325,"high":208.325,"low":208.325,"close":208.325,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":208.215,"high":208.215,"low":208.215,"close":208.215,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":208.315,"high":208.315,"low":208.215,"close":208.215,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":208.215,"high":208.215,"low":208.215,"close":208.215,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":208.315,"high":208.315,"low":208.155,"close":208.155,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":208.165,"high":208.255,"low":208.165,"close":208.165,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":208.315,"high":208.315,"low":208.255,"close":208.315,"volume":0.04050000011920929},{"timestamp":1742397180000,"open":208.315,"high":208.475,"low":208.315,"close":208.375,"volume":0.10649999976158142},{"timestamp":1742397240000,"open":208.395,"high":208.455,"low":208.395,"close":208.455,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":208.455,"high":208.455,"low":208.455,"close":208.455,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":208.455,"high":208.455,"low":208.455,"close":208.455,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":208.315,"high":208.315,"low":208.315,"close":208.315,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":208.315,"high":208.315,"low":208.075,"close":208.075,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":207.855,"high":207.855,"low":207.845,"close":207.845,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":208.085,"high":208.175,"low":207.965,"close":207.965,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":207.965,"high":208.305,"low":207.955,"close":208.305,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":208.305,"high":208.305,"low":207.565,"close":207.565,"volume":0.07500000298023224},{"timestamp":1742397840000,"open":207.565,"high":207.635,"low":207.565,"close":207.635,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":207.635,"high":207.635,"low":207.565,"close":207.635,"volume":0.093299999833107},{"timestamp":1742397960000,"open":207.975,"high":207.975,"low":207.685,"close":207.785,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":207.785,"high":207.815,"low":207.635,"close":207.635,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":207.635,"high":207.635,"low":207.635,"close":207.635,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":207.885,"high":207.955,"low":207.885,"close":207.955,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":207.775,"high":208.195,"low":207.775,"close":208.025,"volume":0.13379999995231628},{"timestamp":1742398260000,"open":208.195,"high":208.195,"low":208.195,"close":208.195,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":208.095,"high":208.405,"low":207.955,"close":208.195,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":208.195,"high":208.195,"low":208.195,"close":208.195,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":208.475,"high":208.475,"low":208.475,"close":208.475,"volume":0.0008999999845400453},{"timestamp":1742398500000,"open":208.195,"high":208.195,"low":207.815,"close":207.815,"volume":0.061799999326467514},{"timestamp":1742398560000,"open":207.545,"high":207.675,"low":207.545,"close":207.675,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":207.825,"high":207.825,"low":207.825,"close":207.825,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":207.825,"high":207.975,"low":207.825,"close":207.825,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":207.825,"high":207.825,"low":207.825,"close":207.825,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":207.815,"high":207.915,"low":207.815,"close":207.915,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":208.125,"high":208.125,"low":208.055,"close":208.055,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":208.135,"high":208.135,"low":208.135,"close":208.135,"volume":0.014100000262260437},{"timestamp":1742399040000,"open":208.105,"high":208.105,"low":207.545,"close":207.545,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":207.665,"high":208.035,"low":207.665,"close":208.035,"volume":0.05460000038146973},{"timestamp":1742399160000,"open":207.965,"high":207.965,"low":207.965,"close":207.965,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":207.965,"high":207.965,"low":207.965,"close":207.965,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":208.175,"high":208.175,"low":208.055,"close":208.055,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":208.235,"high":208.235,"low":208.215,"close":208.215,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":208.295,"high":208.295,"low":208.295,"close":208.295,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":208.415,"high":208.525,"low":208.295,"close":208.515,"volume":0.12150000035762787},{"timestamp":1742399580000,"open":208.515,"high":208.515,"low":208.515,"close":208.515,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":208.525,"high":208.525,"low":208.515,"close":208.515,"volume":0.06689999997615814},{"timestamp":1742399760000,"open":208.515,"high":208.515,"low":208.395,"close":208.395,"volume":0.04859999939799309},{"timestamp":1742399820000,"open":208.395,"high":208.395,"low":208.395,"close":208.395,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":208.395,"high":208.395,"low":208.395,"close":208.395,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":208.465,"high":208.465,"low":208.395,"close":208.395,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":208.405,"high":208.405,"low":208.405,"close":208.405,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":208.405,"high":208.455,"low":208.405,"close":208.405,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":208.445,"high":208.615,"low":208.435,"close":208.615,"volume":0.10649999976158142},{"timestamp":1742400180000,"open":208.615,"high":208.785,"low":208.615,"close":208.785,"volume":0.053700000047683716},{"timestamp":1742400300000,"open":208.785,"high":208.785,"low":208.695,"close":208.695,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":208.665,"high":208.665,"low":208.665,"close":208.665,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":208.655,"high":208.655,"low":208.655,"close":208.655,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":208.655,"high":208.655,"low":208.215,"close":208.285,"volume":0.11129999905824661},{"timestamp":1742400540000,"open":208.285,"high":208.285,"low":208.225,"close":208.225,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":208.225,"high":208.365,"low":208.225,"close":208.365,"volume":0.053700000047683716},{"timestamp":1742400720000,"open":208.365,"high":208.505,"low":208.365,"close":208.365,"volume":0.027300000190734863},{"timestamp":1742400780000,"open":208.365,"high":208.365,"low":208.165,"close":208.165,"volume":0.03539999946951866},{"timestamp":1742400900000,"open":208.165,"high":208.205,"low":208.165,"close":208.195,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":208.165,"high":208.185,"low":208.165,"close":208.185,"volume":0.0414000004529953},{"timestamp":1742401080000,"open":208.225,"high":208.225,"low":208.225,"close":208.225,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":208.225,"high":208.225,"low":208.225,"close":208.225,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":208.225,"high":208.225,"low":208.165,"close":208.165,"volume":0.04859999939799309},{"timestamp":1742401260000,"open":208.165,"high":208.165,"low":208.165,"close":208.165,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":208.165,"high":208.165,"low":208.165,"close":208.165,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":208.165,"high":208.445,"low":208.165,"close":208.345,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":208.335,"high":208.335,"low":208.305,"close":208.305,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":208.305,"high":208.305,"low":208.265,"close":208.265,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":208.265,"high":208.265,"low":208.265,"close":208.265,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":208.265,"high":208.265,"low":208.255,"close":208.255,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":208.305,"high":208.305,"low":208.255,"close":208.255,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":208.355,"high":208.675,"low":208.355,"close":208.565,"volume":0.09719999879598618},{"timestamp":1742401800000,"open":208.605,"high":208.675,"low":208.605,"close":208.675,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":208.675,"high":208.675,"low":208.635,"close":208.655,"volume":0.06780000030994415},{"timestamp":1742401920000,"open":208.665,"high":208.665,"low":208.665,"close":208.665,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":208.675,"high":208.725,"low":208.675,"close":208.725,"volume":0.0414000004529953},{"timestamp":1742402100000,"open":208.725,"high":208.835,"low":208.725,"close":208.765,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":208.765,"high":208.765,"low":208.765,"close":208.765,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":208.775,"high":208.835,"low":208.775,"close":208.835,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":208.815,"high":208.865,"low":208.595,"close":208.605,"volume":0.15839999914169312},{"timestamp":1742402700000,"open":208.605,"high":208.605,"low":208.325,"close":208.455,"volume":0.061799999326467514},{"timestamp":1742402760000,"open":208.455,"high":208.455,"low":208.455,"close":208.455,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":208.535,"high":208.535,"low":208.455,"close":208.455,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":208.455,"high":208.455,"low":208.455,"close":208.455,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":208.305,"high":208.305,"low":208.305,"close":208.305,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":208.555,"high":208.555,"low":208.455,"close":208.465,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":208.185,"high":208.185,"low":208.035,"close":208.035,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":208.035,"high":208.035,"low":207.885,"close":207.885,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":207.915,"high":207.915,"low":207.885,"close":207.885,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":207.905,"high":207.905,"low":207.725,"close":207.785,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":207.835,"high":207.835,"low":207.835,"close":207.835,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":207.835,"high":207.835,"low":207.835,"close":207.835,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":207.835,"high":207.835,"low":207.825,"close":207.825,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":207.825,"high":207.825,"low":207.825,"close":207.825,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":207.825,"high":208.125,"low":207.825,"close":208.125,"volume":0.05460000038146973},{"timestamp":1742403900000,"open":208.055,"high":208.055,"low":208.055,"close":208.055,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":208.055,"high":208.085,"low":207.985,"close":208.085,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":208.015,"high":208.085,"low":208.005,"close":208.085,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":208.085,"high":208.085,"low":207.875,"close":208.065,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":208.065,"high":208.085,"low":207.875,"close":208.085,"volume":0.11969999969005585},{"timestamp":1742404200000,"open":208.085,"high":208.175,"low":207.875,"close":208.175,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":208.175,"high":208.175,"low":208.175,"close":208.175,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":208.175,"high":208.175,"low":208.175,"close":208.175,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":208.175,"high":208.175,"low":208.175,"close":208.175,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":208.175,"high":208.175,"low":208.175,"close":208.175,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":208.045,"high":208.045,"low":208.005,"close":208.005,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":207.965,"high":207.965,"low":207.965,"close":207.965,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":207.965,"high":207.965,"low":207.965,"close":207.965,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":208.245,"high":208.245,"low":208.085,"close":208.085,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":208.085,"high":208.085,"low":208.085,"close":208.085,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":208.115,"high":208.115,"low":208.115,"close":208.115,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":208.115,"high":208.115,"low":208.115,"close":208.115,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":208.115,"high":208.115,"low":207.855,"close":207.855,"volume":0.11879999935626984},{"timestamp":1742405100000,"open":207.855,"high":207.855,"low":207.755,"close":207.755,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":207.725,"high":207.725,"low":207.705,"close":207.705,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":207.705,"high":207.865,"low":207.705,"close":207.755,"volume":0.05460000038146973},{"timestamp":1742405280000,"open":207.755,"high":207.755,"low":207.755,"close":207.755,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":207.755,"high":207.755,"low":207.735,"close":207.735,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":207.735,"high":207.735,"low":207.735,"close":207.735,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":207.705,"high":207.755,"low":207.535,"close":207.535,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":207.535,"high":207.535,"low":207.535,"close":207.535,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":207.575,"high":207.575,"low":207.535,"close":207.535,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":207.535,"high":207.615,"low":207.535,"close":207.615,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":207.575,"high":207.605,"low":207.545,"close":207.595,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":207.585,"high":207.585,"low":207.585,"close":207.585,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":207.585,"high":207.595,"low":207.585,"close":207.585,"volume":0.04050000011920929},{"timestamp":1742406120000,"open":207.455,"high":207.455,"low":207.455,"close":207.455,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":207.345,"high":207.345,"low":207.305,"close":207.305,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":207.305,"high":207.305,"low":207.075,"close":207.075,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":206.965,"high":206.965,"low":206.805,"close":206.855,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":206.855,"high":206.855,"low":206.615,"close":206.615,"volume":0.12780000269412994},{"timestamp":1742406420000,"open":206.645,"high":206.645,"low":206.615,"close":206.645,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":206.655,"high":206.655,"low":206.655,"close":206.655,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":206.645,"high":206.645,"low":206.645,"close":206.645,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":206.675,"high":206.675,"low":206.675,"close":206.675,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":207.135,"high":207.135,"low":207.085,"close":207.085,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":207.095,"high":207.185,"low":207.095,"close":207.185,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":207.105,"high":207.105,"low":207.105,"close":207.105,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":207.365,"high":207.365,"low":207.255,"close":207.255,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":207.235,"high":207.265,"low":207.235,"close":207.255,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":207.232,"high":207.255,"low":206.155,"close":206.675,"volume":0.148499995470047},{"timestamp":1742407260000,"open":206.675,"high":206.675,"low":206.555,"close":206.555,"volume":0.052799999713897705},{"timestamp":1742407320000,"open":206.555,"high":207.135,"low":206.555,"close":206.565,"volume":0.05730000138282776},{"timestamp":1742407380000,"open":206.575,"high":207.565,"low":206.565,"close":207.205,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":207.415,"high":207.495,"low":207.415,"close":207.495,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":207.495,"high":207.495,"low":207.485,"close":207.495,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":207.485,"high":207.495,"low":207.485,"close":207.495,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":207.485,"high":207.665,"low":207.485,"close":207.585,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":207.535,"high":207.775,"low":207.535,"close":207.775,"volume":0.11969999969005585},{"timestamp":1742407800000,"open":207.845,"high":207.845,"low":207.845,"close":207.845,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":207.845,"high":207.845,"low":207.605,"close":207.605,"volume":0.04859999939799309},{"timestamp":1742407980000,"open":207.605,"high":207.605,"low":207.335,"close":207.335,"volume":0.07079999893903732},{"timestamp":1742408040000,"open":207.335,"high":207.335,"low":207.265,"close":207.285,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":207.295,"high":207.305,"low":207.295,"close":207.305,"volume":0.028200000524520874},{"timestamp":1742408160000,"open":207.305,"high":207.305,"low":207.305,"close":207.305,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":207.305,"high":207.325,"low":207.305,"close":207.325,"volume":0.014100000262260437},{"timestamp":1742408280000,"open":207.325,"high":207.325,"low":207.325,"close":207.325,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":207.325,"high":207.325,"low":207.305,"close":207.305,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":207.495,"high":207.495,"low":207.485,"close":207.485,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":207.595,"high":207.595,"low":207.595,"close":207.595,"volume":0.0008999999845400453},{"timestamp":1742408580000,"open":207.555,"high":207.555,"low":207.055,"close":207.405,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":207.405,"high":207.405,"low":207.405,"close":207.405,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":207.405,"high":207.405,"low":207.405,"close":207.405,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":207.395,"high":207.395,"low":207.315,"close":207.395,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":207.315,"high":207.395,"low":207.005,"close":207.005,"volume":0.15839999914169312},{"timestamp":1742408880000,"open":206.995,"high":206.995,"low":206.885,"close":206.885,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":206.945,"high":207.095,"low":206.885,"close":206.885,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":206.885,"high":207.305,"low":206.885,"close":207.295,"volume":0.093299999833107},{"timestamp":1742409060000,"open":206.945,"high":207.315,"low":206.945,"close":207.315,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":207.405,"high":207.405,"low":207.405,"close":207.405,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":207.675,"high":207.675,"low":206.945,"close":207.255,"volume":0.11879999935626984},{"timestamp":1742409240000,"open":207.255,"high":207.255,"low":206.945,"close":207.025,"volume":0.06270000338554382},{"timestamp":1742409300000,"open":206.945,"high":207.015,"low":206.945,"close":207.015,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":207.355,"high":207.355,"low":207.315,"close":207.315,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":207.325,"high":207.325,"low":207.325,"close":207.325,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":207.315,"high":207.315,"low":207.145,"close":207.185,"volume":0.03629999980330467},{"timestamp":1742409600000,"open":207.185,"high":207.185,"low":206.885,"close":206.885,"volume":0.09239999949932098},{"timestamp":1742409660000,"open":206.895,"high":207.115,"low":206.895,"close":207.115,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":206.975,"high":207.355,"low":206.895,"close":206.895,"volume":0.06360000371932983},{"timestamp":1742409780000,"open":206.895,"high":206.895,"low":206.895,"close":206.895,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":207.505,"high":207.505,"low":206.895,"close":207.305,"volume":0.028200000524520874},{"timestamp":1742409900000,"open":207.335,"high":207.335,"low":207.335,"close":207.335,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":207.345,"high":207.345,"low":207.345,"close":207.345,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":207.555,"high":207.835,"low":207.555,"close":207.735,"volume":0.10320000350475311},{"timestamp":1742410380000,"open":207.945,"high":207.945,"low":207.815,"close":207.815,"volume":0.053700000047683716},{"timestamp":1742410440000,"open":207.755,"high":207.755,"low":207.755,"close":207.755,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":207.735,"high":207.765,"low":207.735,"close":207.765,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":207.765,"high":207.765,"low":207.355,"close":207.355,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":207.345,"high":207.345,"low":207.345,"close":207.345,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":207.475,"high":207.475,"low":207.455,"close":207.455,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":207.475,"high":207.655,"low":207.475,"close":207.655,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":207.655,"high":207.735,"low":207.555,"close":207.555,"volume":0.11129999905824661},{"timestamp":1742411160000,"open":207.555,"high":207.555,"low":207.555,"close":207.555,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":207.655,"high":207.655,"low":207.345,"close":207.345,"volume":0.11460000276565552},{"timestamp":1742411280000,"open":207.515,"high":207.515,"low":207.345,"close":207.345,"volume":0.029100000858306885},{"timestamp":1742411340000,"open":207.425,"high":207.645,"low":207.425,"close":207.475,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":207.765,"high":207.765,"low":207.475,"close":207.665,"volume":0.0908999964594841},{"timestamp":1742411460000,"open":207.755,"high":207.755,"low":207.365,"close":207.365,"volume":0.08820000290870667},{"timestamp":1742411520000,"open":207.495,"high":207.495,"low":207.055,"close":207.055,"volume":0.11879999935626984},{"timestamp":1742411580000,"open":207.055,"high":207.135,"low":207.055,"close":207.135,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":207.135,"high":207.497,"low":207.135,"close":207.215,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":207.215,"high":207.515,"low":207.215,"close":207.515,"volume":0.093299999833107},{"timestamp":1742411760000,"open":207.515,"high":207.515,"low":207.195,"close":207.195,"volume":0.07500000298023224},{"timestamp":1742411820000,"open":207.195,"high":207.195,"low":207.135,"close":207.135,"volume":0.04859999939799309},{"timestamp":1742411880000,"open":207.135,"high":207.495,"low":207.135,"close":207.265,"volume":0.11640000343322754},{"timestamp":1742411940000,"open":207.145,"high":207.265,"low":207.145,"close":207.165,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":207.165,"high":207.165,"low":206.775,"close":206.775,"volume":0.15000000596046448},{"timestamp":1742412120000,"open":207.035,"high":207.095,"low":207.035,"close":207.095,"volume":0.08009999990463257},{"timestamp":1742412180000,"open":207.035,"high":207.035,"low":207.035,"close":207.035,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":207.035,"high":207.035,"low":207.035,"close":207.035,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":207.035,"high":207.195,"low":206.915,"close":207.135,"volume":0.15600000321865082},{"timestamp":1742412360000,"open":207.015,"high":207.015,"low":206.915,"close":206.955,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":207.005,"high":207.005,"low":206.775,"close":206.895,"volume":0.13860000669956207},{"timestamp":1742412480000,"open":206.895,"high":207.135,"low":206.895,"close":206.895,"volume":0.1551000028848648},{"timestamp":1742412540000,"open":206.895,"high":206.895,"low":206.875,"close":206.875,"volume":0.03959999978542328},{"timestamp":1742412600000,"open":207.355,"high":207.385,"low":206.875,"close":207.195,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":207.195,"high":207.195,"low":207.195,"close":207.195,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":207.195,"high":207.195,"low":206.875,"close":206.875,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":207.505,"high":207.505,"low":206.875,"close":206.875,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":206.875,"high":207.385,"low":206.875,"close":207.385,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":206.875,"high":206.875,"low":206.875,"close":206.875,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":207.432,"high":207.445,"low":207.432,"close":207.445,"volume":0.00989999994635582},{"timestamp":1742413020000,"open":207.492,"high":207.492,"low":207.015,"close":207.015,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":207.015,"high":207.485,"low":207.015,"close":207.015,"volume":0.11550000309944153},{"timestamp":1742413140000,"open":207.325,"high":207.325,"low":207.015,"close":207.075,"volume":0.06780000030994415},{"timestamp":1742413200000,"open":206.775,"high":207.075,"low":206.775,"close":207.075,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":207.075,"high":207.255,"low":206.975,"close":207.255,"volume":0.12150000035762787},{"timestamp":1742413320000,"open":207.185,"high":207.225,"low":206.975,"close":206.975,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":207.145,"high":207.145,"low":207.145,"close":207.145,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":207.125,"high":207.375,"low":207.125,"close":207.205,"volume":0.06270000338554382},{"timestamp":1742413500000,"open":207.275,"high":207.415,"low":207.275,"close":207.365,"volume":0.052799999713897705},{"timestamp":1742413560000,"open":207.345,"high":207.345,"low":207.335,"close":207.335,"volume":0.08820000290870667},{"timestamp":1742413680000,"open":207.335,"high":207.395,"low":207.335,"close":207.395,"volume":0.08009999990463257},{"timestamp":1742413740000,"open":207.395,"high":207.475,"low":207.395,"close":207.395,"volume":0.08100000023841858},{"timestamp":1742413800000,"open":207.335,"high":207.335,"low":207.215,"close":207.215,"volume":0.10559999942779541},{"timestamp":1742413860000,"open":207.215,"high":207.215,"low":206.715,"close":206.715,"volume":0.1509000062942505},{"timestamp":1742413920000,"open":206.715,"high":206.715,"low":206.715,"close":206.715,"volume":0.013199999928474426},{"timestamp":1742413980000,"open":206.715,"high":207.165,"low":206.715,"close":207.165,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":207.095,"high":207.405,"low":207.095,"close":207.305,"volume":0.10920000076293945},{"timestamp":1742414100000,"open":207.425,"high":207.545,"low":207.415,"close":207.445,"volume":0.09179999679327011},{"timestamp":1742414160000,"open":207.445,"high":207.445,"low":207.325,"close":207.385,"volume":0.04859999939799309},{"timestamp":1742414220000,"open":207.405,"high":207.425,"low":207.405,"close":207.425,"volume":0.0414000004529953},{"timestamp":1742414280000,"open":207.325,"high":207.485,"low":207.275,"close":207.435,"volume":0.30570000410079956},{"timestamp":1742414340000,"open":207.435,"high":207.435,"low":206.735,"close":206.735,"volume":0.24899999797344208}]