[{"timestamp":1742391000000,"open":210.237,"high":210.237,"low":210.237,"close":210.237,"volume":0.006000000052154064},{"timestamp":1742391060000,"open":210.327,"high":210.327,"low":209.056,"close":209.056,"volume":0.017999999225139618},{"timestamp":1742391120000,"open":210.697,"high":210.697,"low":209.806,"close":209.806,"volume":0.05999999865889549},{"timestamp":1742391180000,"open":209.807,"high":210.987,"low":209.806,"close":210.967,"volume":0.07199999690055847},{"timestamp":1742391240000,"open":211.316,"high":211.566,"low":211.257,"close":211.566,"volume":0.029999999329447746},{"timestamp":1742391300000,"open":211.626,"high":211.787,"low":211.387,"close":211.387,"volume":0.05400000140070915},{"timestamp":1742391360000,"open":211.317,"high":211.736,"low":210.466,"close":211.736,"volume":0.08399999886751175},{"timestamp":1742391420000,"open":211.417,"high":211.586,"low":211.416,"close":211.586,"volume":0.017999999225139618},{"timestamp":1742391480000,"open":210.747,"high":211.587,"low":210.747,"close":211.427,"volume":0.05400000140070915},{"timestamp":1742391540000,"open":211.427,"high":211.427,"low":210.597,"close":210.726,"volume":0.04800000041723251},{"timestamp":1742391600000,"open":211.517,"high":211.976,"low":211.517,"close":211.837,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":211.836,"high":211.966,"low":211.826,"close":211.826,"volume":0.035999998450279236},{"timestamp":1742391720000,"open":211.227,"high":211.417,"low":210.767,"close":211.126,"volume":0.05999999865889549},{"timestamp":1742391780000,"open":211.127,"high":211.557,"low":211.076,"close":211.077,"volume":0.04800000041723251},{"timestamp":1742391840000,"open":211.076,"high":211.297,"low":210.886,"close":211.296,"volume":0.07199999690055847},{"timestamp":1742391900000,"open":211.306,"high":211.346,"low":211.246,"close":211.246,"volume":0.07199999690055847},{"timestamp":1742391960000,"open":211.117,"high":211.217,"low":210.827,"close":210.827,"volume":0.029999999329447746},{"timestamp":1742392020000,"open":211.376,"high":211.397,"low":211.297,"close":211.397,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":211.776,"high":211.906,"low":211.776,"close":211.776,"volume":0.07800000160932541},{"timestamp":1742392140000,"open":211.777,"high":211.777,"low":211.356,"close":211.356,"volume":0.029999999329447746},{"timestamp":1742392200000,"open":211.247,"high":211.376,"low":211.246,"close":211.247,"volume":0.05400000140070915},{"timestamp":1742392260000,"open":211.476,"high":211.476,"low":211.366,"close":211.366,"volume":0.029999999329447746},{"timestamp":1742392320000,"open":211.367,"high":211.367,"low":211.256,"close":211.257,"volume":0.05999999865889549},{"timestamp":1742392380000,"open":211.136,"high":211.266,"low":211.136,"close":211.157,"volume":0.041999999433755875},{"timestamp":1742392440000,"open":211.156,"high":211.267,"low":211.156,"close":211.156,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":211.167,"high":211.337,"low":211.086,"close":211.127,"volume":0.08399999886751175},{"timestamp":1742392560000,"open":211.127,"high":211.127,"low":211.087,"close":211.087,"volume":0.04800000041723251},{"timestamp":1742392620000,"open":210.726,"high":210.967,"low":210.726,"close":210.856,"volume":0.05999999865889549},{"timestamp":1742392680000,"open":210.787,"high":210.796,"low":210.457,"close":210.587,"volume":0.1080000028014183},{"timestamp":1742392740000,"open":210.587,"high":210.687,"low":210.486,"close":210.536,"volume":0.08399999886751175},{"timestamp":1742392800000,"open":210.546,"high":210.727,"low":210.357,"close":210.407,"volume":0.12600000202655792},{"timestamp":1742392860000,"open":210.377,"high":210.377,"low":210.216,"close":210.247,"volume":0.029999999329447746},{"timestamp":1742392920000,"open":210.327,"high":210.656,"low":210.327,"close":210.567,"volume":0.1080000028014183},{"timestamp":1742392980000,"open":210.477,"high":210.706,"low":210.477,"close":210.677,"volume":0.07800000160932541},{"timestamp":1742393040000,"open":210.476,"high":210.526,"low":210.246,"close":210.246,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":210.247,"high":210.496,"low":210.197,"close":210.396,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":210.277,"high":210.277,"low":210.077,"close":210.077,"volume":0.05400000140070915},{"timestamp":1742393220000,"open":210.076,"high":210.227,"low":210.076,"close":210.096,"volume":0.10199999809265137},{"timestamp":1742393280000,"open":210.157,"high":210.447,"low":210.106,"close":210.227,"volume":0.15000000596046448},{"timestamp":1742393340000,"open":210.326,"high":210.696,"low":210.246,"close":210.576,"volume":0.15600000321865082},{"timestamp":1742393400000,"open":210.546,"high":210.607,"low":210.446,"close":210.597,"volume":0.11400000005960464},{"timestamp":1742393460000,"open":210.597,"high":210.776,"low":210.546,"close":210.567,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":210.567,"high":210.627,"low":210.546,"close":210.546,"volume":0.1379999965429306},{"timestamp":1742393580000,"open":210.517,"high":210.597,"low":210.416,"close":210.447,"volume":0.15000000596046448},{"timestamp":1742393640000,"open":210.646,"high":210.786,"low":210.416,"close":210.786,"volume":0.17399999499320984},{"timestamp":1742393700000,"open":210.827,"high":210.827,"low":210.607,"close":210.607,"volume":0.041999999433755875},{"timestamp":1742393760000,"open":210.607,"high":210.607,"low":210.446,"close":210.486,"volume":0.035999998450279236},{"timestamp":1742393820000,"open":210.547,"high":210.746,"low":210.546,"close":210.586,"volume":0.08399999886751175},{"timestamp":1742393880000,"open":210.556,"high":210.677,"low":210.337,"close":210.396,"volume":0.09000000357627869},{"timestamp":1742393940000,"open":210.397,"high":210.537,"low":210.396,"close":210.396,"volume":0.08399999886751175},{"timestamp":1742394000000,"open":210.397,"high":210.617,"low":210.396,"close":210.566,"volume":0.11999999731779099},{"timestamp":1742394060000,"open":210.556,"high":210.706,"low":210.466,"close":210.467,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":210.526,"high":210.557,"low":210.526,"close":210.557,"volume":0.024000000208616257},{"timestamp":1742394180000,"open":210.687,"high":210.747,"low":210.496,"close":210.496,"volume":0.11400000005960464},{"timestamp":1742394240000,"open":210.526,"high":210.656,"low":210.466,"close":210.467,"volume":0.09000000357627869},{"timestamp":1742394300000,"open":210.436,"high":210.436,"low":210.376,"close":210.376,"volume":0.07800000160932541},{"timestamp":1742394360000,"open":210.376,"high":210.556,"low":210.366,"close":210.376,"volume":0.08399999886751175},{"timestamp":1742394420000,"open":210.356,"high":210.387,"low":210.356,"close":210.356,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":210.436,"high":210.496,"low":210.406,"close":210.417,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":210.417,"high":210.437,"low":210.366,"close":210.366,"volume":0.08399999886751175},{"timestamp":1742394600000,"open":210.437,"high":210.567,"low":210.376,"close":210.517,"volume":0.11400000005960464},{"timestamp":1742394660000,"open":210.377,"high":210.526,"low":210.226,"close":210.377,"volume":0.10199999809265137},{"timestamp":1742394720000,"open":210.227,"high":210.367,"low":210.226,"close":210.337,"volume":0.05400000140070915},{"timestamp":1742394780000,"open":210.246,"high":210.307,"low":210.216,"close":210.216,"volume":0.09000000357627869},{"timestamp":1742394840000,"open":210.286,"high":210.286,"low":210.166,"close":210.237,"volume":0.041999999433755875},{"timestamp":1742394900000,"open":210.167,"high":210.327,"low":210.167,"close":210.197,"volume":0.08399999886751175},{"timestamp":1742394960000,"open":210.336,"high":210.646,"low":210.196,"close":210.646,"volume":0.10199999809265137},{"timestamp":1742395020000,"open":210.697,"high":210.787,"low":210.637,"close":210.637,"volume":0.05999999865889549},{"timestamp":1742395080000,"open":210.636,"high":210.777,"low":210.616,"close":210.656,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":210.657,"high":210.807,"low":210.657,"close":210.666,"volume":0.05400000140070915},{"timestamp":1742395200000,"open":210.667,"high":210.707,"low":210.646,"close":210.647,"volume":0.04800000041723251},{"timestamp":1742395260000,"open":210.676,"high":210.847,"low":210.676,"close":210.677,"volume":0.10199999809265137},{"timestamp":1742395320000,"open":210.677,"high":210.817,"low":210.677,"close":210.807,"volume":0.05999999865889549},{"timestamp":1742395380000,"open":210.877,"high":210.877,"low":210.746,"close":210.836,"volume":0.07199999690055847},{"timestamp":1742395440000,"open":210.776,"high":210.817,"low":210.746,"close":210.747,"volume":0.05999999865889549},{"timestamp":1742395500000,"open":210.746,"high":210.906,"low":210.746,"close":210.776,"volume":0.09600000083446503},{"timestamp":1742395560000,"open":210.776,"high":210.896,"low":210.746,"close":210.796,"volume":0.1080000028014183},{"timestamp":1742395620000,"open":210.807,"high":210.927,"low":210.806,"close":210.847,"volume":0.07199999690055847},{"timestamp":1742395680000,"open":210.876,"high":211.046,"low":210.847,"close":210.947,"volume":0.18000000715255737},{"timestamp":1742395740000,"open":210.947,"high":210.947,"low":210.937,"close":210.937,"volume":0.017999999225139618},{"timestamp":1742395800000,"open":210.936,"high":210.957,"low":210.936,"close":210.937,"volume":0.041999999433755875},{"timestamp":1742395860000,"open":210.937,"high":210.996,"low":210.936,"close":210.937,"volume":0.041999999433755875},{"timestamp":1742395920000,"open":210.937,"high":210.937,"low":210.856,"close":210.856,"volume":0.05400000140070915},{"timestamp":1742395980000,"open":210.856,"high":211.047,"low":210.856,"close":210.897,"volume":0.09000000357627869},{"timestamp":1742396040000,"open":210.896,"high":211.007,"low":210.866,"close":210.907,"volume":0.10199999809265137},{"timestamp":1742396100000,"open":210.907,"high":210.907,"low":210.856,"close":210.856,"volume":0.029999999329447746},{"timestamp":1742396160000,"open":210.857,"high":210.916,"low":210.856,"close":210.916,"volume":0.041999999433755875},{"timestamp":1742396220000,"open":210.827,"high":210.836,"low":210.746,"close":210.747,"volume":0.07199999690055847},{"timestamp":1742396280000,"open":210.747,"high":210.747,"low":210.696,"close":210.696,"volume":0.017999999225139618},{"timestamp":1742396340000,"open":210.696,"high":210.696,"low":210.576,"close":210.576,"volume":0.09000000357627869},{"timestamp":1742396400000,"open":210.576,"high":210.656,"low":210.506,"close":210.586,"volume":0.09600000083446503},{"timestamp":1742396460000,"open":210.536,"high":210.656,"low":210.536,"close":210.596,"volume":0.05999999865889549},{"timestamp":1742396520000,"open":210.607,"high":210.727,"low":210.557,"close":210.656,"volume":0.05400000140070915},{"timestamp":1742396580000,"open":210.557,"high":210.676,"low":210.507,"close":210.586,"volume":0.05400000140070915},{"timestamp":1742396640000,"open":210.507,"high":210.557,"low":210.506,"close":210.506,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":210.506,"high":210.506,"low":210.496,"close":210.496,"volume":0.024000000208616257},{"timestamp":1742396760000,"open":210.496,"high":210.557,"low":210.436,"close":210.436,"volume":0.07800000160932541},{"timestamp":1742396820000,"open":210.436,"high":210.447,"low":210.436,"close":210.447,"volume":0.012000000104308128},{"timestamp":1742396880000,"open":210.537,"high":210.597,"low":210.436,"close":210.437,"volume":0.07800000160932541},{"timestamp":1742396940000,"open":210.506,"high":210.506,"low":210.366,"close":210.366,"volume":0.07800000160932541},{"timestamp":1742397000000,"open":210.436,"high":210.476,"low":210.366,"close":210.387,"volume":0.041999999433755875},{"timestamp":1742397060000,"open":210.367,"high":210.457,"low":210.357,"close":210.357,"volume":0.07800000160932541},{"timestamp":1742397120000,"open":210.387,"high":210.387,"low":210.326,"close":210.356,"volume":0.05400000140070915},{"timestamp":1742397180000,"open":210.366,"high":210.447,"low":210.356,"close":210.367,"volume":0.11400000005960464},{"timestamp":1742397240000,"open":210.386,"high":210.397,"low":210.356,"close":210.367,"volume":0.041999999433755875},{"timestamp":1742397300000,"open":210.426,"high":210.597,"low":210.356,"close":210.526,"volume":0.15000000596046448},{"timestamp":1742397360000,"open":210.526,"high":210.546,"low":210.447,"close":210.476,"volume":0.05400000140070915},{"timestamp":1742397420000,"open":210.547,"high":210.547,"low":210.437,"close":210.437,"volume":0.035999998450279236},{"timestamp":1742397480000,"open":210.436,"high":210.487,"low":210.296,"close":210.296,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":210.216,"high":210.287,"low":210.216,"close":210.286,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":210.216,"high":210.287,"low":210.176,"close":210.177,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":210.177,"high":210.317,"low":210.176,"close":210.176,"volume":0.15600000321865082},{"timestamp":1742397720000,"open":210.186,"high":210.296,"low":210.176,"close":210.226,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":210.386,"high":210.386,"low":210.246,"close":210.376,"volume":0.05999999865889549},{"timestamp":1742397840000,"open":210.257,"high":210.257,"low":210.196,"close":210.216,"volume":0.09000000357627869},{"timestamp":1742397900000,"open":210.216,"high":210.216,"low":210.006,"close":210.007,"volume":0.10199999809265137},{"timestamp":1742397960000,"open":209.996,"high":210.276,"low":209.916,"close":210.067,"volume":0.09600000083446503},{"timestamp":1742398020000,"open":210.067,"high":210.067,"low":210.036,"close":210.036,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":210.186,"high":210.186,"low":210.036,"close":210.067,"volume":0.07800000160932541},{"timestamp":1742398140000,"open":210.036,"high":210.197,"low":210.036,"close":210.036,"volume":0.07199999690055847},{"timestamp":1742398200000,"open":210.036,"high":210.156,"low":210.036,"close":210.147,"volume":0.10199999809265137},{"timestamp":1742398260000,"open":210.167,"high":210.207,"low":210.036,"close":210.166,"volume":0.10199999809265137},{"timestamp":1742398320000,"open":210.167,"high":210.247,"low":210.067,"close":210.067,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":210.067,"high":210.237,"low":210.067,"close":210.186,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":210.157,"high":210.216,"low":210.076,"close":210.117,"volume":0.08399999886751175},{"timestamp":1742398500000,"open":210.156,"high":210.156,"low":210.066,"close":210.146,"volume":0.05999999865889549},{"timestamp":1742398560000,"open":210.147,"high":210.206,"low":210.146,"close":210.146,"volume":0.041999999433755875},{"timestamp":1742398620000,"open":210.147,"high":210.197,"low":210.076,"close":210.096,"volume":0.05400000140070915},{"timestamp":1742398680000,"open":210.107,"high":210.157,"low":210.057,"close":210.157,"volume":0.04800000041723251},{"timestamp":1742398740000,"open":210.166,"high":210.167,"low":210.157,"close":210.167,"volume":0.017999999225139618},{"timestamp":1742398800000,"open":210.227,"high":210.237,"low":210.156,"close":210.187,"volume":0.09000000357627869},{"timestamp":1742398860000,"open":210.187,"high":210.187,"low":210.156,"close":210.186,"volume":0.029999999329447746},{"timestamp":1742398920000,"open":210.187,"high":210.206,"low":210.156,"close":210.156,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":210.046,"high":210.137,"low":210.046,"close":210.107,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":210.106,"high":210.177,"low":210.106,"close":210.157,"volume":0.041999999433755875},{"timestamp":1742399100000,"open":210.167,"high":210.167,"low":209.986,"close":209.986,"volume":0.05400000140070915},{"timestamp":1742399160000,"open":209.976,"high":209.976,"low":209.877,"close":209.917,"volume":0.041999999433755875},{"timestamp":1742399220000,"open":209.916,"high":210.156,"low":209.916,"close":210.127,"volume":0.09600000083446503},{"timestamp":1742399280000,"open":210.127,"high":210.227,"low":210.126,"close":210.127,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":210.126,"high":210.157,"low":210.046,"close":210.136,"volume":0.05400000140070915},{"timestamp":1742399400000,"open":210.207,"high":210.217,"low":210.107,"close":210.217,"volume":0.08399999886751175},{"timestamp":1742399460000,"open":210.187,"high":210.217,"low":210.077,"close":210.187,"volume":0.05999999865889549},{"timestamp":1742399520000,"open":210.217,"high":210.217,"low":210.106,"close":210.186,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":210.217,"high":210.217,"low":210.107,"close":210.186,"volume":0.04800000041723251},{"timestamp":1742399640000,"open":210.207,"high":210.217,"low":210.116,"close":210.197,"volume":0.22200000286102295},{"timestamp":1742399700000,"open":210.196,"high":210.267,"low":210.166,"close":210.176,"volume":0.1080000028014183},{"timestamp":1742399760000,"open":210.147,"high":210.177,"low":210.137,"close":210.166,"volume":0.041999999433755875},{"timestamp":1742399820000,"open":210.166,"high":210.217,"low":210.146,"close":210.186,"volume":0.04800000041723251},{"timestamp":1742399880000,"open":210.147,"high":210.147,"low":210.047,"close":210.106,"volume":0.04800000041723251},{"timestamp":1742399940000,"open":210.046,"high":210.067,"low":210.046,"close":210.067,"volume":0.04800000041723251},{"timestamp":1742400000000,"open":210.066,"high":210.067,"low":210.066,"close":210.067,"volume":0.012000000104308128},{"timestamp":1742400060000,"open":209.996,"high":210.007,"low":209.816,"close":209.896,"volume":0.10199999809265137},{"timestamp":1742400120000,"open":209.896,"high":209.907,"low":209.866,"close":209.876,"volume":0.04800000041723251},{"timestamp":1742400180000,"open":209.877,"high":209.967,"low":209.866,"close":209.877,"volume":0.11400000005960464},{"timestamp":1742400240000,"open":209.866,"high":209.947,"low":209.866,"close":209.877,"volume":0.1080000028014183},{"timestamp":1742400300000,"open":209.886,"high":209.886,"low":209.816,"close":209.817,"volume":0.04800000041723251},{"timestamp":1742400360000,"open":209.866,"high":209.886,"low":209.706,"close":209.746,"volume":0.08399999886751175},{"timestamp":1742400420000,"open":209.747,"high":209.747,"low":209.557,"close":209.706,"volume":0.09000000357627869},{"timestamp":1742400480000,"open":209.706,"high":209.706,"low":209.556,"close":209.646,"volume":0.05400000140070915},{"timestamp":1742400540000,"open":209.596,"high":209.606,"low":209.477,"close":209.547,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":209.547,"high":209.587,"low":209.457,"close":209.457,"volume":0.05400000140070915},{"timestamp":1742400660000,"open":209.467,"high":209.496,"low":209.376,"close":209.447,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":209.356,"high":209.417,"low":209.307,"close":209.316,"volume":0.07199999690055847},{"timestamp":1742400780000,"open":209.177,"high":209.177,"low":209.086,"close":209.117,"volume":0.05400000140070915},{"timestamp":1742400840000,"open":209.086,"high":209.086,"low":209.086,"close":209.086,"volume":0.006000000052154064},{"timestamp":1742400900000,"open":209.097,"high":209.606,"low":209.096,"close":209.606,"volume":0.20399999618530273},{"timestamp":1742400960000,"open":209.566,"high":209.606,"low":209.566,"close":209.606,"volume":0.012000000104308128},{"timestamp":1742401020000,"open":209.667,"high":209.846,"low":209.606,"close":209.777,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":209.777,"high":209.847,"low":209.716,"close":209.796,"volume":0.05999999865889549},{"timestamp":1742401140000,"open":209.796,"high":209.827,"low":209.787,"close":209.797,"volume":0.041999999433755875},{"timestamp":1742401200000,"open":209.786,"high":209.787,"low":209.517,"close":209.556,"volume":0.11999999731779099},{"timestamp":1742401260000,"open":209.597,"high":209.657,"low":209.517,"close":209.517,"volume":0.07800000160932541},{"timestamp":1742401320000,"open":209.617,"high":209.716,"low":209.537,"close":209.647,"volume":0.10199999809265137},{"timestamp":1742401380000,"open":209.646,"high":209.787,"low":209.577,"close":209.716,"volume":0.11400000005960464},{"timestamp":1742401440000,"open":209.717,"high":209.766,"low":209.596,"close":209.707,"volume":0.05999999865889549},{"timestamp":1742401500000,"open":209.707,"high":209.766,"low":209.677,"close":209.677,"volume":0.05400000140070915},{"timestamp":1742401560000,"open":209.736,"high":209.767,"low":209.616,"close":209.667,"volume":0.11400000005960464},{"timestamp":1742401620000,"open":209.667,"high":209.737,"low":209.616,"close":209.687,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":209.636,"high":209.787,"low":209.606,"close":209.727,"volume":0.07800000160932541},{"timestamp":1742401740000,"open":209.676,"high":209.916,"low":209.676,"close":209.886,"volume":0.08399999886751175},{"timestamp":1742401800000,"open":209.886,"high":209.946,"low":209.706,"close":209.817,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":209.906,"high":210.026,"low":209.787,"close":209.867,"volume":0.12600000202655792},{"timestamp":1742401920000,"open":209.897,"high":210.027,"low":209.897,"close":210.027,"volume":0.05400000140070915},{"timestamp":1742401980000,"open":210.027,"high":210.027,"low":209.807,"close":209.807,"volume":0.05400000140070915},{"timestamp":1742402040000,"open":209.907,"high":209.907,"low":209.736,"close":209.757,"volume":0.08399999886751175},{"timestamp":1742402100000,"open":209.777,"high":209.917,"low":209.777,"close":209.867,"volume":0.05999999865889549},{"timestamp":1742402160000,"open":209.906,"high":209.907,"low":209.706,"close":209.777,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":209.706,"high":209.907,"low":209.706,"close":209.827,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":209.806,"high":209.876,"low":209.806,"close":209.866,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":209.906,"high":209.977,"low":209.806,"close":209.807,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":209.807,"high":209.907,"low":209.767,"close":209.907,"volume":0.1080000028014183},{"timestamp":1742402460000,"open":209.816,"high":209.936,"low":209.816,"close":209.846,"volume":0.07800000160932541},{"timestamp":1742402520000,"open":209.846,"high":209.996,"low":209.767,"close":209.897,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":209.896,"high":209.896,"low":209.836,"close":209.837,"volume":0.041999999433755875},{"timestamp":1742402640000,"open":209.717,"high":209.737,"low":209.716,"close":209.737,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":209.736,"high":209.736,"low":209.646,"close":209.656,"volume":0.029999999329447746},{"timestamp":1742402760000,"open":209.636,"high":209.657,"low":209.636,"close":209.657,"volume":0.035999998450279236},{"timestamp":1742402820000,"open":209.717,"high":209.727,"low":209.636,"close":209.707,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":209.706,"high":209.727,"low":209.656,"close":209.726,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":209.737,"high":209.737,"low":209.736,"close":209.737,"volume":0.05999999865889549},{"timestamp":1742403000000,"open":209.716,"high":209.727,"low":209.716,"close":209.717,"volume":0.017999999225139618},{"timestamp":1742403060000,"open":209.716,"high":209.726,"low":209.586,"close":209.627,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":209.687,"high":209.697,"low":209.586,"close":209.687,"volume":0.09600000083446503},{"timestamp":1742403180000,"open":209.686,"high":209.707,"low":209.607,"close":209.686,"volume":0.07800000160932541},{"timestamp":1742403240000,"open":209.687,"high":209.697,"low":209.687,"close":209.697,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":209.717,"high":209.717,"low":209.446,"close":209.477,"volume":0.09000000357627869},{"timestamp":1742403360000,"open":209.477,"high":209.506,"low":209.206,"close":209.206,"volume":0.1379999965429306},{"timestamp":1742403420000,"open":209.226,"high":209.226,"low":209.136,"close":209.136,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":209.187,"high":209.187,"low":209.136,"close":209.146,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":208.996,"high":209.186,"low":208.946,"close":209.166,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":209.036,"high":209.157,"low":208.996,"close":208.996,"volume":0.07800000160932541},{"timestamp":1742403720000,"open":209.036,"high":209.057,"low":209.036,"close":209.057,"volume":0.035999998450279236},{"timestamp":1742403780000,"open":208.996,"high":208.997,"low":208.876,"close":208.877,"volume":0.1080000028014183},{"timestamp":1742403840000,"open":208.887,"high":209.017,"low":208.877,"close":208.916,"volume":0.12600000202655792},{"timestamp":1742403900000,"open":208.957,"high":209.017,"low":208.897,"close":208.897,"volume":0.041999999433755875},{"timestamp":1742403960000,"open":208.977,"high":209.257,"low":208.976,"close":209.136,"volume":0.10199999809265137},{"timestamp":1742404020000,"open":209.256,"high":209.307,"low":209.067,"close":209.206,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":209.206,"high":209.206,"low":209.076,"close":209.197,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":209.237,"high":209.237,"low":209.097,"close":209.196,"volume":0.09600000083446503},{"timestamp":1742404200000,"open":209.196,"high":209.357,"low":209.196,"close":209.357,"volume":0.05999999865889549},{"timestamp":1742404260000,"open":209.346,"high":209.497,"low":209.346,"close":209.446,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":209.447,"high":209.447,"low":209.366,"close":209.366,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":209.377,"high":209.496,"low":209.347,"close":209.376,"volume":0.07800000160932541},{"timestamp":1742404440000,"open":209.347,"high":209.477,"low":209.326,"close":209.407,"volume":0.10199999809265137},{"timestamp":1742404500000,"open":209.407,"high":209.546,"low":209.406,"close":209.467,"volume":0.07199999690055847},{"timestamp":1742404560000,"open":209.477,"high":209.477,"low":209.297,"close":209.417,"volume":0.1379999965429306},{"timestamp":1742404620000,"open":209.406,"high":209.466,"low":209.406,"close":209.426,"volume":0.05400000140070915},{"timestamp":1742404680000,"open":209.416,"high":209.477,"low":209.356,"close":209.437,"volume":0.07800000160932541},{"timestamp":1742404740000,"open":209.436,"high":209.557,"low":209.376,"close":209.376,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":209.387,"high":209.477,"low":209.316,"close":209.477,"volume":0.08399999886751175},{"timestamp":1742404860000,"open":209.386,"high":209.447,"low":209.307,"close":209.386,"volume":0.07199999690055847},{"timestamp":1742404920000,"open":209.387,"high":209.676,"low":209.326,"close":209.596,"volume":0.16200000047683716},{"timestamp":1742404980000,"open":209.597,"high":209.657,"low":209.596,"close":209.607,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":209.646,"high":209.667,"low":209.606,"close":209.606,"volume":0.05999999865889549},{"timestamp":1742405100000,"open":209.607,"high":209.607,"low":209.397,"close":209.426,"volume":0.09600000083446503},{"timestamp":1742405160000,"open":209.416,"high":209.467,"low":209.416,"close":209.467,"volume":0.05999999865889549},{"timestamp":1742405220000,"open":209.467,"high":209.586,"low":209.426,"close":209.566,"volume":0.09000000357627869},{"timestamp":1742405280000,"open":209.566,"high":209.566,"low":209.327,"close":209.327,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":209.357,"high":209.357,"low":209.256,"close":209.257,"volume":0.05999999865889549},{"timestamp":1742405400000,"open":209.267,"high":209.307,"low":209.196,"close":209.197,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":209.237,"high":209.237,"low":209.236,"close":209.236,"volume":0.017999999225139618},{"timestamp":1742405520000,"open":209.237,"high":209.237,"low":209.176,"close":209.187,"volume":0.041999999433755875},{"timestamp":1742405580000,"open":209.177,"high":209.276,"low":209.177,"close":209.187,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":209.217,"high":209.307,"low":209.187,"close":209.216,"volume":0.09000000357627869},{"timestamp":1742405700000,"open":209.236,"high":209.306,"low":209.236,"close":209.306,"volume":0.04800000041723251},{"timestamp":1742405760000,"open":209.306,"high":209.447,"low":209.227,"close":209.427,"volume":0.13199999928474426},{"timestamp":1742405820000,"open":209.426,"high":209.427,"low":209.326,"close":209.356,"volume":0.11400000005960464},{"timestamp":1742405880000,"open":209.427,"high":209.447,"low":209.356,"close":209.356,"volume":0.1080000028014183},{"timestamp":1742405940000,"open":209.357,"high":209.477,"low":209.356,"close":209.477,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":209.476,"high":209.476,"low":209.286,"close":209.286,"volume":0.07800000160932541},{"timestamp":1742406060000,"open":209.287,"high":209.287,"low":209.176,"close":209.247,"volume":0.041999999433755875},{"timestamp":1742406120000,"open":209.177,"high":209.177,"low":209.056,"close":209.077,"volume":0.05400000140070915},{"timestamp":1742406180000,"open":209.087,"high":209.127,"low":209.087,"close":209.127,"volume":0.029999999329447746},{"timestamp":1742406240000,"open":209.097,"high":209.097,"low":208.956,"close":208.956,"volume":0.04800000041723251},{"timestamp":1742406300000,"open":208.906,"high":208.917,"low":208.886,"close":208.917,"volume":0.04800000041723251},{"timestamp":1742406360000,"open":208.867,"high":208.867,"low":208.866,"close":208.866,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":208.826,"high":208.826,"low":208.696,"close":208.707,"volume":0.07800000160932541},{"timestamp":1742406480000,"open":208.796,"high":208.797,"low":208.676,"close":208.696,"volume":0.05400000140070915},{"timestamp":1742406540000,"open":208.697,"high":208.697,"low":208.556,"close":208.576,"volume":0.05400000140070915},{"timestamp":1742406600000,"open":208.587,"high":208.587,"low":208.467,"close":208.587,"volume":0.035999998450279236},{"timestamp":1742406660000,"open":208.686,"high":208.766,"low":208.586,"close":208.687,"volume":0.09600000083446503},{"timestamp":1742406720000,"open":208.627,"high":208.627,"low":208.516,"close":208.536,"volume":0.08399999886751175},{"timestamp":1742406780000,"open":208.587,"high":208.587,"low":208.446,"close":208.457,"volume":0.05999999865889549},{"timestamp":1742406840000,"open":208.446,"high":208.657,"low":208.446,"close":208.657,"volume":0.05999999865889549},{"timestamp":1742406900000,"open":208.677,"high":208.797,"low":208.677,"close":208.746,"volume":0.13199999928474426},{"timestamp":1742406960000,"open":208.746,"high":209.067,"low":208.746,"close":209.016,"volume":0.12600000202655792},{"timestamp":1742407020000,"open":209.016,"high":209.067,"low":208.956,"close":209.036,"volume":0.14399999380111694},{"timestamp":1742407080000,"open":209.037,"high":209.067,"low":208.997,"close":209.066,"volume":0.09000000357627869},{"timestamp":1742407140000,"open":209.066,"high":209.066,"low":208.907,"close":208.907,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":208.836,"high":209.066,"low":208.476,"close":209.066,"volume":0.25200000405311584},{"timestamp":1742407260000,"open":209.067,"high":209.177,"low":209.066,"close":209.076,"volume":0.07199999690055847},{"timestamp":1742407320000,"open":209.087,"high":209.297,"low":209.076,"close":209.297,"volume":0.11400000005960464},{"timestamp":1742407380000,"open":209.197,"high":209.507,"low":209.196,"close":209.377,"volume":0.19200000166893005},{"timestamp":1742407440000,"open":209.467,"high":209.467,"low":209.197,"close":209.356,"volume":0.18000000715255737},{"timestamp":1742407500000,"open":209.326,"high":209.326,"low":208.806,"close":208.856,"volume":0.10199999809265137},{"timestamp":1742407560000,"open":208.976,"high":209.006,"low":208.806,"close":208.987,"volume":0.05400000140070915},{"timestamp":1742407620000,"open":208.986,"high":209.337,"low":208.986,"close":209.337,"volume":0.19200000166893005},{"timestamp":1742407680000,"open":209.297,"high":209.297,"low":209.136,"close":209.217,"volume":0.08399999886751175},{"timestamp":1742407740000,"open":209.216,"high":209.337,"low":209.116,"close":209.167,"volume":0.11400000005960464},{"timestamp":1742407800000,"open":209.166,"high":209.427,"low":209.166,"close":209.326,"volume":0.11400000005960464},{"timestamp":1742407860000,"open":209.367,"high":209.406,"low":209.166,"close":209.306,"volume":0.20399999618530273},{"timestamp":1742407920000,"open":209.287,"high":209.367,"low":209.186,"close":209.327,"volume":0.11400000005960464},{"timestamp":1742407980000,"open":209.367,"high":209.486,"low":209.167,"close":209.167,"volume":0.07800000160932541},{"timestamp":1742408040000,"open":209.167,"high":209.227,"low":209.116,"close":209.117,"volume":0.08399999886751175},{"timestamp":1742408100000,"open":209.106,"high":209.307,"low":209.106,"close":209.136,"volume":0.1979999989271164},{"timestamp":1742408160000,"open":209.137,"high":209.256,"low":209.137,"close":209.246,"volume":0.041999999433755875},{"timestamp":1742408220000,"open":209.096,"high":209.197,"low":209.096,"close":209.197,"volume":0.09600000083446503},{"timestamp":1742408280000,"open":209.207,"high":209.347,"low":209.207,"close":209.237,"volume":0.11400000005960464},{"timestamp":1742408340000,"open":209.276,"high":209.396,"low":209.097,"close":209.286,"volume":0.1379999965429306},{"timestamp":1742408400000,"open":209.327,"high":209.397,"low":209.286,"close":209.287,"volume":0.16200000047683716},{"timestamp":1742408460000,"open":209.287,"high":209.366,"low":209.286,"close":209.317,"volume":0.1080000028014183},{"timestamp":1742408520000,"open":209.387,"high":209.387,"low":209.286,"close":209.286,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":209.296,"high":209.296,"low":209.136,"close":209.186,"volume":0.15000000596046448},{"timestamp":1742408640000,"open":209.187,"high":209.246,"low":209.096,"close":209.097,"volume":0.11400000005960464},{"timestamp":1742408700000,"open":209.176,"high":209.176,"low":209.076,"close":209.126,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":209.126,"high":209.247,"low":208.996,"close":209.127,"volume":0.16200000047683716},{"timestamp":1742408820000,"open":209.076,"high":209.207,"low":209.066,"close":209.147,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":209.147,"high":209.147,"low":208.997,"close":209.057,"volume":0.10199999809265137},{"timestamp":1742408940000,"open":208.997,"high":209.106,"low":208.996,"close":208.996,"volume":0.07800000160932541},{"timestamp":1742409000000,"open":209.007,"high":209.277,"low":209.007,"close":209.277,"volume":0.19200000166893005},{"timestamp":1742409060000,"open":209.276,"high":209.406,"low":209.226,"close":209.387,"volume":0.18000000715255737},{"timestamp":1742409120000,"open":209.466,"high":209.707,"low":209.437,"close":209.707,"volume":0.20399999618530273},{"timestamp":1742409180000,"open":209.706,"high":209.707,"low":209.416,"close":209.417,"volume":0.10199999809265137},{"timestamp":1742409240000,"open":209.417,"high":209.487,"low":209.216,"close":209.487,"volume":0.14399999380111694},{"timestamp":1742409300000,"open":209.487,"high":209.747,"low":209.487,"close":209.607,"volume":0.20999999344348907},{"timestamp":1742409360000,"open":209.607,"high":209.887,"low":209.607,"close":209.616,"volume":0.18000000715255737},{"timestamp":1742409420000,"open":209.637,"high":209.747,"low":209.607,"close":209.747,"volume":0.11400000005960464},{"timestamp":1742409480000,"open":209.747,"high":209.806,"low":209.506,"close":209.636,"volume":0.10199999809265137},{"timestamp":1742409540000,"open":209.696,"high":209.716,"low":209.447,"close":209.567,"volume":0.1679999977350235},{"timestamp":1742409600000,"open":209.607,"high":209.866,"low":209.567,"close":209.577,"volume":0.16200000047683716},{"timestamp":1742409660000,"open":209.596,"high":209.937,"low":209.596,"close":209.937,"volume":0.1860000044107437},{"timestamp":1742409720000,"open":209.786,"high":209.997,"low":209.677,"close":209.817,"volume":0.2460000067949295},{"timestamp":1742409780000,"open":209.877,"high":209.877,"low":209.696,"close":209.837,"volume":0.11400000005960464},{"timestamp":1742409840000,"open":209.836,"high":210.067,"low":209.836,"close":210.066,"volume":0.09000000357627869},{"timestamp":1742409900000,"open":210.066,"high":210.257,"low":210.066,"close":210.166,"volume":0.15600000321865082},{"timestamp":1742409960000,"open":210.167,"high":210.247,"low":209.987,"close":210.197,"volume":0.10199999809265137},{"timestamp":1742410020000,"open":210.286,"high":210.307,"low":210.146,"close":210.287,"volume":0.15600000321865082},{"timestamp":1742410080000,"open":210.247,"high":210.327,"low":210.177,"close":210.177,"volume":0.11999999731779099},{"timestamp":1742410140000,"open":210.227,"high":210.346,"low":210.157,"close":210.236,"volume":0.1379999965429306},{"timestamp":1742410200000,"open":210.246,"high":210.316,"low":210.136,"close":210.247,"volume":0.1080000028014183},{"timestamp":1742410260000,"open":210.257,"high":210.277,"low":210.257,"close":210.266,"volume":0.041999999433755875},{"timestamp":1742410320000,"open":210.266,"high":210.527,"low":210.266,"close":210.507,"volume":0.2160000056028366},{"timestamp":1742410380000,"open":210.546,"high":210.787,"low":210.507,"close":210.737,"volume":0.19200000166893005},{"timestamp":1742410440000,"open":210.727,"high":210.727,"low":210.516,"close":210.566,"volume":0.15600000321865082},{"timestamp":1742410500000,"open":210.636,"high":210.777,"low":210.516,"close":210.717,"volume":0.1379999965429306},{"timestamp":1742410560000,"open":210.716,"high":210.887,"low":210.636,"close":210.716,"volume":0.20399999618530273},{"timestamp":1742410620000,"open":210.756,"high":210.906,"low":210.756,"close":210.827,"volume":0.15600000321865082},{"timestamp":1742410680000,"open":210.827,"high":210.827,"low":210.577,"close":210.596,"volume":0.19200000166893005},{"timestamp":1742410740000,"open":210.637,"high":210.796,"low":210.597,"close":210.636,"volume":0.1860000044107437},{"timestamp":1742410800000,"open":210.626,"high":210.726,"low":210.466,"close":210.517,"volume":0.30000001192092896},{"timestamp":1742410860000,"open":210.537,"high":210.647,"low":210.466,"close":210.466,"volume":0.15000000596046448},{"timestamp":1742410920000,"open":210.506,"high":210.617,"low":210.466,"close":210.587,"volume":0.2879999876022339},{"timestamp":1742410980000,"open":210.606,"high":210.617,"low":210.467,"close":210.517,"volume":0.15000000596046448},{"timestamp":1742411040000,"open":210.517,"high":210.576,"low":210.366,"close":210.507,"volume":0.2759999930858612},{"timestamp":1742411100000,"open":210.546,"high":210.636,"low":210.456,"close":210.536,"volume":0.257999986410141},{"timestamp":1742411160000,"open":210.477,"high":210.616,"low":210.477,"close":210.616,"volume":0.1080000028014183},{"timestamp":1742411220000,"open":210.577,"high":210.667,"low":210.496,"close":210.606,"volume":0.17399999499320984},{"timestamp":1742411280000,"open":210.617,"high":210.656,"low":210.556,"close":210.556,"volume":0.14399999380111694},{"timestamp":1742411340000,"open":210.507,"high":210.546,"low":210.436,"close":210.526,"volume":0.1679999977350235},{"timestamp":1742411400000,"open":210.436,"high":210.577,"low":210.366,"close":210.366,"volume":0.2879999876022339},{"timestamp":1742411460000,"open":210.377,"high":210.437,"low":210.157,"close":210.227,"volume":0.30000001192092896},{"timestamp":1742411520000,"open":210.217,"high":210.257,"low":209.956,"close":209.956,"volume":0.30000001192092896},{"timestamp":1742411580000,"open":210.057,"high":210.237,"low":209.956,"close":210.177,"volume":0.2460000067949295},{"timestamp":1742411640000,"open":210.177,"high":210.227,"low":210.126,"close":210.216,"volume":0.09600000083446503},{"timestamp":1742411700000,"open":210.226,"high":210.487,"low":210.226,"close":210.467,"volume":0.16200000047683716},{"timestamp":1742411760000,"open":210.446,"high":210.537,"low":210.057,"close":210.057,"volume":0.27000001072883606},{"timestamp":1742411820000,"open":210.127,"high":210.246,"low":209.916,"close":210.056,"volume":0.2939999997615814},{"timestamp":1742411880000,"open":210.067,"high":210.217,"low":209.876,"close":209.876,"volume":0.30000001192092896},{"timestamp":1742411940000,"open":209.886,"high":210.037,"low":209.826,"close":210.037,"volume":0.19200000166893005},{"timestamp":1742412000000,"open":209.937,"high":210.066,"low":209.896,"close":210.066,"volume":0.15000000596046448},{"timestamp":1742412060000,"open":210.066,"high":210.157,"low":209.656,"close":209.846,"volume":0.27000001072883606},{"timestamp":1742412120000,"open":209.836,"high":209.846,"low":209.496,"close":209.506,"volume":0.2639999985694885},{"timestamp":1742412180000,"open":209.517,"high":209.736,"low":209.436,"close":209.436,"volume":0.2879999876022339},{"timestamp":1742412240000,"open":209.537,"high":209.736,"low":209.406,"close":209.736,"volume":0.18000000715255737},{"timestamp":1742412300000,"open":209.796,"high":209.837,"low":209.546,"close":209.607,"volume":0.1860000044107437},{"timestamp":1742412360000,"open":209.566,"high":209.586,"low":209.386,"close":209.427,"volume":0.20399999618530273},{"timestamp":1742412420000,"open":209.486,"high":209.486,"low":209.077,"close":209.106,"volume":0.2160000056028366},{"timestamp":1742412480000,"open":209.177,"high":209.377,"low":209.066,"close":209.097,"volume":0.257999986410141},{"timestamp":1742412540000,"open":209.067,"high":209.257,"low":208.996,"close":209.187,"volume":0.19200000166893005},{"timestamp":1742412600000,"open":209.207,"high":209.387,"low":209.067,"close":209.186,"volume":0.2759999930858612},{"timestamp":1742412660000,"open":209.267,"high":209.286,"low":208.996,"close":209.056,"volume":0.2759999930858612},{"timestamp":1742412720000,"open":208.997,"high":209.266,"low":208.996,"close":209.096,"volume":0.2879999876022339},{"timestamp":1742412780000,"open":209.096,"high":209.607,"low":209.096,"close":209.557,"volume":0.15000000596046448},{"timestamp":1742412840000,"open":209.606,"high":209.807,"low":209.557,"close":209.807,"volume":0.16200000047683716},{"timestamp":1742412900000,"open":209.807,"high":209.927,"low":209.527,"close":209.596,"volume":0.2639999985694885},{"timestamp":1742412960000,"open":209.596,"high":209.836,"low":209.596,"close":209.777,"volume":0.25200000405311584},{"timestamp":1742413020000,"open":209.776,"high":210.047,"low":209.776,"close":210.026,"volume":0.18000000715255737},{"timestamp":1742413080000,"open":210.027,"high":210.207,"low":210.027,"close":210.116,"volume":0.25200000405311584},{"timestamp":1742413140000,"open":210.097,"high":210.147,"low":209.947,"close":210.006,"volume":0.16200000047683716},{"timestamp":1742413200000,"open":210.027,"high":210.146,"low":209.926,"close":210.116,"volume":0.15600000321865082},{"timestamp":1742413260000,"open":210.157,"high":210.247,"low":210.126,"close":210.177,"volume":0.17399999499320984},{"timestamp":1742413320000,"open":210.127,"high":210.127,"low":210.106,"close":210.106,"volume":0.024000000208616257},{"timestamp":1742413380000,"open":210.126,"high":210.177,"low":210.126,"close":210.126,"volume":0.041999999433755875},{"timestamp":1742413440000,"open":210.126,"high":210.377,"low":210.126,"close":210.357,"volume":0.20999999344348907},{"timestamp":1742413500000,"open":210.357,"high":210.407,"low":210.357,"close":210.407,"volume":0.05400000140070915},{"timestamp":1742413560000,"open":210.406,"high":210.527,"low":210.406,"close":210.487,"volume":0.13199999928474426},{"timestamp":1742413620000,"open":210.496,"high":210.496,"low":210.286,"close":210.287,"volume":0.1679999977350235},{"timestamp":1742413680000,"open":210.277,"high":210.307,"low":210.206,"close":210.246,"volume":0.08399999886751175},{"timestamp":1742413740000,"open":210.276,"high":210.296,"low":210.206,"close":210.296,"volume":0.1679999977350235},{"timestamp":1742413800000,"open":210.287,"high":210.317,"low":209.397,"close":209.537,"volume":0.2639999985694885},{"timestamp":1742413860000,"open":209.537,"high":209.636,"low":209.237,"close":209.597,"volume":0.23999999463558197},{"timestamp":1742413920000,"open":209.597,"high":209.637,"low":209.357,"close":209.516,"volume":0.19200000166893005},{"timestamp":1742413980000,"open":209.517,"high":209.627,"low":209.516,"close":209.517,"volume":0.2759999930858612},{"timestamp":1742414040000,"open":209.396,"high":209.587,"low":209.316,"close":209.446,"volume":0.23399999737739563},{"timestamp":1742414100000,"open":208.997,"high":209.067,"low":208.937,"close":208.967,"volume":0.11999999731779099},{"timestamp":1742414160000,"open":209.127,"high":209.127,"low":208.516,"close":208.646,"volume":0.08399999886751175},{"timestamp":1742414220000,"open":208.517,"high":209.357,"low":208.517,"close":209.076,"volume":0.257999986410141},{"timestamp":1742414280000,"open":209.136,"high":209.177,"low":208.367,"close":208.516,"volume":0.40799999237060547},{"timestamp":1742414340000,"open":208.657,"high":208.666,"low":208.177,"close":208.317,"volume":0.6420000195503235}]