[{"timestamp":1742391000000,"open":203.327,"high":203.757,"low":203.157,"close":203.487,"volume":51.42390060424805},{"timestamp":1742391060000,"open":203.497,"high":203.556,"low":203.336,"close":203.456,"volume":46.89149856567383},{"timestamp":1742391120000,"open":203.446,"high":203.747,"low":203.356,"close":203.677,"volume":44.124298095703125},{"timestamp":1742391180000,"open":203.687,"high":203.807,"low":203.586,"close":203.737,"volume":42.05339813232422},{"timestamp":1742391240000,"open":203.726,"high":203.917,"low":203.716,"close":203.857,"volume":47.697898864746094},{"timestamp":1742391300000,"open":203.846,"high":204.007,"low":203.836,"close":203.856,"volume":45.721500396728516},{"timestamp":1742391360000,"open":203.847,"high":203.907,"low":203.596,"close":203.766,"volume":45.427799224853516},{"timestamp":1742391420000,"open":203.767,"high":203.776,"low":203.556,"close":203.597,"volume":40.77330017089844},{"timestamp":1742391480000,"open":203.607,"high":203.817,"low":203.607,"close":203.787,"volume":43.62779998779297},{"timestamp":1742391540000,"open":203.776,"high":203.897,"low":203.737,"close":203.886,"volume":43.157100677490234},{"timestamp":1742391600000,"open":203.896,"high":204.037,"low":203.826,"close":203.907,"volume":40.043399810791016},{"timestamp":1742391660000,"open":203.907,"high":204.006,"low":203.796,"close":203.906,"volume":35.21699905395508},{"timestamp":1742391720000,"open":203.917,"high":203.917,"low":203.676,"close":203.727,"volume":36.79800033569336},{"timestamp":1742391780000,"open":203.727,"high":203.817,"low":203.556,"close":203.607,"volume":40.31610107421875},{"timestamp":1742391840000,"open":203.607,"high":203.646,"low":203.456,"close":203.557,"volume":42.32429885864258},{"timestamp":1742391900000,"open":203.567,"high":203.817,"low":203.507,"close":203.666,"volume":41.265899658203125},{"timestamp":1742391960000,"open":203.647,"high":204.077,"low":203.647,"close":204.046,"volume":43.940399169921875},{"timestamp":1742392020000,"open":204.067,"high":204.426,"low":204.067,"close":204.377,"volume":40.65060043334961},{"timestamp":1742392080000,"open":204.387,"high":204.586,"low":204.376,"close":204.456,"volume":35.43330001831055},{"timestamp":1742392140000,"open":204.467,"high":204.516,"low":204.326,"close":204.436,"volume":37.942501068115234},{"timestamp":1742392200000,"open":204.446,"high":204.557,"low":204.186,"close":204.197,"volume":40.91790008544922},{"timestamp":1742392260000,"open":204.187,"high":204.277,"low":204.086,"close":204.206,"volume":34.52429962158203},{"timestamp":1742392320000,"open":204.197,"high":204.216,"low":204.056,"close":204.126,"volume":36.0525016784668},{"timestamp":1742392380000,"open":204.136,"high":204.227,"low":204.097,"close":204.127,"volume":38.62620162963867},{"timestamp":1742392440000,"open":204.117,"high":204.397,"low":204.106,"close":204.307,"volume":33.24150085449219},{"timestamp":1742392500000,"open":204.316,"high":204.357,"low":204.206,"close":204.266,"volume":35.547000885009766},{"timestamp":1742392560000,"open":204.277,"high":204.297,"low":204.156,"close":204.206,"volume":26.61989974975586},{"timestamp":1742392620000,"open":204.216,"high":204.296,"low":204.157,"close":204.287,"volume":24.1343994140625},{"timestamp":1742392680000,"open":204.276,"high":204.307,"low":204.087,"close":204.126,"volume":21.33989906311035},{"timestamp":1742392740000,"open":204.127,"high":204.166,"low":203.996,"close":204.077,"volume":23.88990020751953},{"timestamp":1742392800000,"open":204.076,"high":204.207,"low":204.006,"close":204.086,"volume":27.588899612426758},{"timestamp":1742392860000,"open":204.096,"high":204.287,"low":204.076,"close":204.247,"volume":21.590700149536133},{"timestamp":1742392920000,"open":204.246,"high":204.427,"low":204.227,"close":204.327,"volume":23.6033992767334},{"timestamp":1742392980000,"open":204.316,"high":204.416,"low":204.266,"close":204.367,"volume":21.673500061035156},{"timestamp":1742393040000,"open":204.377,"high":204.466,"low":204.356,"close":204.377,"volume":23.807100296020508},{"timestamp":1742393100000,"open":204.386,"high":204.527,"low":204.366,"close":204.457,"volume":21.174299240112305},{"timestamp":1742393160000,"open":204.446,"high":204.536,"low":204.397,"close":204.536,"volume":25.51799964904785},{"timestamp":1742393220000,"open":204.547,"high":204.727,"low":204.526,"close":204.707,"volume":24.975299835205078},{"timestamp":1742393280000,"open":204.706,"high":204.777,"low":204.597,"close":204.727,"volume":26.842500686645508},{"timestamp":1742393340000,"open":204.726,"high":204.967,"low":204.706,"close":204.897,"volume":22.037099838256836},{"timestamp":1742393400000,"open":204.896,"high":204.947,"low":204.787,"close":204.797,"volume":22.941600799560547},{"timestamp":1742393460000,"open":204.796,"high":204.826,"low":204.596,"close":204.807,"volume":23.29800033569336},{"timestamp":1742393520000,"open":204.817,"high":204.837,"low":204.616,"close":204.617,"volume":23.807100296020508},{"timestamp":1742393580000,"open":204.606,"high":204.697,"low":204.447,"close":204.456,"volume":21.22439956665039},{"timestamp":1742393640000,"open":204.457,"high":204.596,"low":204.396,"close":204.586,"volume":25.993499755859375},{"timestamp":1742393700000,"open":204.586,"high":204.646,"low":204.526,"close":204.606,"volume":21.606300354003906},{"timestamp":1742393760000,"open":204.597,"high":204.636,"low":204.456,"close":204.597,"volume":23.88990020751953},{"timestamp":1742393820000,"open":204.596,"high":204.637,"low":204.556,"close":204.636,"volume":19.48349952697754},{"timestamp":1742393880000,"open":204.646,"high":204.746,"low":204.646,"close":204.746,"volume":19.276199340820312},{"timestamp":1742393940000,"open":204.737,"high":204.887,"low":204.716,"close":204.857,"volume":18.01259994506836},{"timestamp":1742394000000,"open":204.856,"high":204.857,"low":204.726,"close":204.767,"volume":25.638900756835938},{"timestamp":1742394060000,"open":204.776,"high":204.787,"low":204.657,"close":204.707,"volume":18.43440055847168},{"timestamp":1742394120000,"open":204.696,"high":204.827,"low":204.657,"close":204.817,"volume":18.79170036315918},{"timestamp":1742394180000,"open":204.826,"high":204.857,"low":204.737,"close":204.796,"volume":16.866300582885742},{"timestamp":1742394240000,"open":204.796,"high":204.836,"low":204.736,"close":204.807,"volume":17.832599639892578},{"timestamp":1742394300000,"open":204.806,"high":204.817,"low":204.647,"close":204.746,"volume":28.008899688720703},{"timestamp":1742394360000,"open":204.747,"high":204.777,"low":204.636,"close":204.666,"volume":25.965299606323242},{"timestamp":1742394420000,"open":204.666,"high":204.676,"low":204.467,"close":204.516,"volume":23.808000564575195},{"timestamp":1742394480000,"open":204.516,"high":204.517,"low":204.416,"close":204.456,"volume":28.936199188232422},{"timestamp":1742394540000,"open":204.467,"high":204.577,"low":204.456,"close":204.476,"volume":27.31529998779297},{"timestamp":1742394600000,"open":204.476,"high":204.577,"low":204.396,"close":204.516,"volume":25.556100845336914},{"timestamp":1742394660000,"open":204.527,"high":204.617,"low":204.476,"close":204.527,"volume":22.242599487304688},{"timestamp":1742394720000,"open":204.536,"high":204.657,"low":204.516,"close":204.576,"volume":23.17530059814453},{"timestamp":1742394780000,"open":204.586,"high":204.646,"low":204.556,"close":204.606,"volume":21.27989959716797},{"timestamp":1742394840000,"open":204.617,"high":204.646,"low":204.536,"close":204.596,"volume":18.25349998474121},{"timestamp":1742394900000,"open":204.606,"high":204.676,"low":204.487,"close":204.487,"volume":15.584400177001953},{"timestamp":1742394960000,"open":204.496,"high":204.587,"low":204.456,"close":204.526,"volume":18.217199325561523},{"timestamp":1742395020000,"open":204.526,"high":204.606,"low":204.477,"close":204.597,"volume":20.92799949645996},{"timestamp":1742395080000,"open":204.596,"high":204.687,"low":204.496,"close":204.496,"volume":20.02440071105957},{"timestamp":1742395140000,"open":204.506,"high":204.567,"low":204.486,"close":204.556,"volume":17.288999557495117},{"timestamp":1742395200000,"open":204.556,"high":204.657,"low":204.546,"close":204.646,"volume":19.21619987487793},{"timestamp":1742395260000,"open":204.656,"high":204.687,"low":204.487,"close":204.507,"volume":18.188100814819336},{"timestamp":1742395320000,"open":204.516,"high":204.666,"low":204.486,"close":204.557,"volume":24.325199127197266},{"timestamp":1742395380000,"open":204.566,"high":204.626,"low":204.496,"close":204.557,"volume":17.415300369262695},{"timestamp":1742395440000,"open":204.546,"high":204.557,"low":204.327,"close":204.426,"volume":21.101699829101562},{"timestamp":1742395500000,"open":204.437,"high":204.437,"low":204.316,"close":204.406,"volume":18.677099227905273},{"timestamp":1742395560000,"open":204.397,"high":204.426,"low":204.306,"close":204.396,"volume":24.14069938659668},{"timestamp":1742395620000,"open":204.407,"high":204.517,"low":204.346,"close":204.506,"volume":22.372499465942383},{"timestamp":1742395680000,"open":204.517,"high":204.586,"low":204.476,"close":204.527,"volume":22.907100677490234},{"timestamp":1742395740000,"open":204.516,"high":204.597,"low":204.476,"close":204.566,"volume":14.646300315856934},{"timestamp":1742395800000,"open":204.577,"high":204.617,"low":204.496,"close":204.606,"volume":19.273500442504883},{"timestamp":1742395860000,"open":204.607,"high":204.657,"low":204.606,"close":204.616,"volume":13.749899864196777},{"timestamp":1742395920000,"open":204.617,"high":204.617,"low":204.447,"close":204.606,"volume":18.849899291992188},{"timestamp":1742395980000,"open":204.616,"high":204.667,"low":204.596,"close":204.637,"volume":16.234500885009766},{"timestamp":1742396040000,"open":204.636,"high":204.716,"low":204.586,"close":204.606,"volume":21.760799407958984},{"timestamp":1742396100000,"open":204.617,"high":204.617,"low":204.426,"close":204.447,"volume":23.04450035095215},{"timestamp":1742396160000,"open":204.446,"high":204.587,"low":204.377,"close":204.586,"volume":16.47719955444336},{"timestamp":1742396220000,"open":204.576,"high":204.697,"low":204.566,"close":204.656,"volume":18.586200714111328},{"timestamp":1742396280000,"open":204.647,"high":204.717,"low":204.636,"close":204.676,"volume":14.556300163269043},{"timestamp":1742396340000,"open":204.676,"high":204.687,"low":204.536,"close":204.577,"volume":21.34079933166504},{"timestamp":1742396400000,"open":204.576,"high":204.657,"low":204.516,"close":204.586,"volume":28.94339942932129},{"timestamp":1742396460000,"open":204.587,"high":204.707,"low":204.556,"close":204.697,"volume":25.691699981689453},{"timestamp":1742396520000,"open":204.676,"high":204.737,"low":204.626,"close":204.727,"volume":22.278900146484375},{"timestamp":1742396580000,"open":204.716,"high":204.727,"low":204.626,"close":204.647,"volume":21.098100662231445},{"timestamp":1742396640000,"open":204.656,"high":204.666,"low":204.566,"close":204.567,"volume":20.38170051574707},{"timestamp":1742396700000,"open":204.567,"high":204.587,"low":204.456,"close":204.486,"volume":20.686199188232422},{"timestamp":1742396760000,"open":204.487,"high":204.637,"low":204.476,"close":204.637,"volume":15.768899917602539},{"timestamp":1742396820000,"open":204.626,"high":204.717,"low":204.606,"close":204.696,"volume":15.941699981689453},{"timestamp":1742396880000,"open":204.696,"high":204.737,"low":204.596,"close":204.697,"volume":19.3971004486084},{"timestamp":1742396940000,"open":204.697,"high":204.787,"low":204.696,"close":204.766,"volume":16.030799865722656},{"timestamp":1742397000000,"open":204.766,"high":204.777,"low":204.706,"close":204.727,"volume":20.920799255371094},{"timestamp":1742397060000,"open":204.737,"high":204.796,"low":204.726,"close":204.787,"volume":13.33080005645752},{"timestamp":1742397120000,"open":204.786,"high":204.826,"low":204.706,"close":204.767,"volume":11.614500045776367},{"timestamp":1742397180000,"open":204.756,"high":204.797,"low":204.726,"close":204.736,"volume":9.452699661254883},{"timestamp":1742397240000,"open":204.747,"high":204.827,"low":204.747,"close":204.827,"volume":9.337200164794922},{"timestamp":1742397300000,"open":204.837,"high":204.867,"low":204.797,"close":204.837,"volume":14.047200202941895},{"timestamp":1742397360000,"open":204.827,"high":204.827,"low":204.707,"close":204.766,"volume":16.66080093383789},{"timestamp":1742397420000,"open":204.756,"high":204.757,"low":204.586,"close":204.606,"volume":16.839000701904297},{"timestamp":1742397480000,"open":204.596,"high":204.607,"low":204.476,"close":204.516,"volume":16.74810028076172},{"timestamp":1742397540000,"open":204.516,"high":204.537,"low":204.456,"close":204.477,"volume":13.748100280761719},{"timestamp":1742397600000,"open":204.476,"high":204.596,"low":204.447,"close":204.596,"volume":14.139900207519531},{"timestamp":1742397660000,"open":204.606,"high":204.757,"low":204.596,"close":204.717,"volume":14.73900032043457},{"timestamp":1742397720000,"open":204.716,"high":204.807,"low":204.716,"close":204.746,"volume":13.269000053405762},{"timestamp":1742397780000,"open":204.747,"high":204.787,"low":204.707,"close":204.717,"volume":13.482600212097168},{"timestamp":1742397840000,"open":204.726,"high":204.726,"low":204.597,"close":204.597,"volume":11.198100090026855},{"timestamp":1742397900000,"open":204.587,"high":204.596,"low":204.476,"close":204.546,"volume":16.68899917602539},{"timestamp":1742397960000,"open":204.556,"high":204.667,"low":204.536,"close":204.536,"volume":20.44260025024414},{"timestamp":1742398020000,"open":204.537,"high":204.557,"low":204.456,"close":204.456,"volume":18.87809944152832},{"timestamp":1742398080000,"open":204.446,"high":204.467,"low":204.346,"close":204.396,"volume":21.876300811767578},{"timestamp":1742398140000,"open":204.397,"high":204.527,"low":204.366,"close":204.507,"volume":18.426300048828125},{"timestamp":1742398200000,"open":204.517,"high":204.517,"low":204.386,"close":204.406,"volume":20.807100296020508},{"timestamp":1742398260000,"open":204.386,"high":204.466,"low":204.336,"close":204.417,"volume":22.357200622558594},{"timestamp":1742398320000,"open":204.426,"high":204.557,"low":204.426,"close":204.526,"volume":16.846200942993164},{"timestamp":1742398380000,"open":204.526,"high":204.647,"low":204.517,"close":204.616,"volume":16.635299682617188},{"timestamp":1742398440000,"open":204.627,"high":204.637,"low":204.576,"close":204.617,"volume":19.38629913330078},{"timestamp":1742398500000,"open":204.627,"high":204.647,"low":204.566,"close":204.576,"volume":19.42169952392578},{"timestamp":1742398560000,"open":204.566,"high":204.656,"low":204.556,"close":204.627,"volume":20.77440071105957},{"timestamp":1742398620000,"open":204.636,"high":204.667,"low":204.616,"close":204.637,"volume":19.366199493408203},{"timestamp":1742398680000,"open":204.627,"high":204.787,"low":204.626,"close":204.786,"volume":21.49530029296875},{"timestamp":1742398740000,"open":204.786,"high":204.787,"low":204.626,"close":204.667,"volume":20.02079963684082},{"timestamp":1742398800000,"open":204.657,"high":204.697,"low":204.636,"close":204.677,"volume":18.496200561523438},{"timestamp":1742398860000,"open":204.697,"high":204.747,"low":204.676,"close":204.697,"volume":19.059900283813477},{"timestamp":1742398920000,"open":204.686,"high":204.827,"low":204.677,"close":204.766,"volume":10.242600440979004},{"timestamp":1742398980000,"open":204.766,"high":204.807,"low":204.747,"close":204.767,"volume":13.357199668884277},{"timestamp":1742399040000,"open":204.766,"high":204.786,"low":204.676,"close":204.686,"volume":13.027199745178223},{"timestamp":1742399100000,"open":204.697,"high":204.737,"low":204.626,"close":204.737,"volume":13.211700439453125},{"timestamp":1742399160000,"open":204.737,"high":204.767,"low":204.606,"close":204.616,"volume":19.297199249267578},{"timestamp":1742399220000,"open":204.626,"high":204.697,"low":204.626,"close":204.687,"volume":14.712599754333496},{"timestamp":1742399280000,"open":204.686,"high":204.767,"low":204.666,"close":204.756,"volume":12.700799942016602},{"timestamp":1742399340000,"open":204.766,"high":204.877,"low":204.756,"close":204.877,"volume":11.651100158691406},{"timestamp":1742399400000,"open":204.886,"high":205.016,"low":204.876,"close":204.996,"volume":25.271699905395508},{"timestamp":1742399460000,"open":205.007,"high":205.037,"low":204.926,"close":204.977,"volume":18.58169937133789},{"timestamp":1742399520000,"open":204.977,"high":205.077,"low":204.956,"close":205.017,"volume":16.060800552368164},{"timestamp":1742399580000,"open":205.026,"high":205.087,"low":205.016,"close":205.067,"volume":14.111700057983398},{"timestamp":1742399640000,"open":205.076,"high":205.157,"low":205.026,"close":205.057,"volume":21.19260025024414},{"timestamp":1742399700000,"open":205.056,"high":205.067,"low":204.956,"close":204.986,"volume":30.307199478149414},{"timestamp":1742399760000,"open":204.987,"high":205.047,"low":204.917,"close":204.957,"volume":21.941699981689453},{"timestamp":1742399820000,"open":204.946,"high":204.967,"low":204.826,"close":204.906,"volume":18.130800247192383},{"timestamp":1742399880000,"open":204.917,"high":204.946,"low":204.857,"close":204.916,"volume":15.522600173950195},{"timestamp":1742399940000,"open":204.926,"high":204.996,"low":204.906,"close":204.987,"volume":15.69629955291748},{"timestamp":1742400000000,"open":204.986,"high":205.087,"low":204.947,"close":204.997,"volume":21.077999114990234},{"timestamp":1742400060000,"open":204.986,"high":205.057,"low":204.976,"close":205.037,"volume":21.880800247192383},{"timestamp":1742400120000,"open":205.026,"high":205.126,"low":205.026,"close":205.076,"volume":17.07990074157715},{"timestamp":1742400180000,"open":205.076,"high":205.127,"low":205.047,"close":205.086,"volume":13.955400466918945},{"timestamp":1742400240000,"open":205.077,"high":205.077,"low":204.976,"close":204.986,"volume":21.072599411010742},{"timestamp":1742400300000,"open":204.977,"high":205.107,"low":204.946,"close":205.106,"volume":17.439899444580078},{"timestamp":1742400360000,"open":205.117,"high":205.137,"low":205.076,"close":205.127,"volume":10.11359977722168},{"timestamp":1742400420000,"open":205.137,"high":205.197,"low":205.126,"close":205.187,"volume":12.698100090026855},{"timestamp":1742400480000,"open":205.177,"high":205.217,"low":205.136,"close":205.196,"volume":11.40719985961914},{"timestamp":1742400540000,"open":205.197,"high":205.197,"low":205.046,"close":205.066,"volume":25.447200775146484},{"timestamp":1742400600000,"open":205.056,"high":205.127,"low":205.036,"close":205.066,"volume":27.113399505615234},{"timestamp":1742400660000,"open":205.067,"high":205.147,"low":205.066,"close":205.066,"volume":20.261699676513672},{"timestamp":1742400720000,"open":205.067,"high":205.077,"low":204.996,"close":205.006,"volume":24.519899368286133},{"timestamp":1742400780000,"open":205.006,"high":205.017,"low":204.846,"close":204.856,"volume":24.010799407958984},{"timestamp":1742400840000,"open":204.856,"high":204.897,"low":204.817,"close":204.856,"volume":20.771699905395508},{"timestamp":1742400900000,"open":204.867,"high":204.907,"low":204.816,"close":204.896,"volume":18.970800399780273},{"timestamp":1742400960000,"open":204.896,"high":204.907,"low":204.816,"close":204.886,"volume":15.933600425720215},{"timestamp":1742401020000,"open":204.887,"high":204.887,"low":204.807,"close":204.807,"volume":15.935400009155273},{"timestamp":1742401080000,"open":204.807,"high":204.857,"low":204.766,"close":204.847,"volume":13.714500427246094},{"timestamp":1742401140000,"open":204.847,"high":204.877,"low":204.826,"close":204.867,"volume":16.144500732421875},{"timestamp":1742401200000,"open":204.867,"high":204.887,"low":204.796,"close":204.887,"volume":20.677200317382812},{"timestamp":1742401260000,"open":204.876,"high":204.887,"low":204.796,"close":204.867,"volume":18.725400924682617},{"timestamp":1742401320000,"open":204.857,"high":204.987,"low":204.857,"close":204.957,"volume":12.57450008392334},{"timestamp":1742401380000,"open":204.956,"high":205.036,"low":204.956,"close":205.016,"volume":10.566300392150879},{"timestamp":1742401440000,"open":205.017,"high":205.017,"low":204.856,"close":204.926,"volume":14.73900032043457},{"timestamp":1742401500000,"open":204.936,"high":204.967,"low":204.856,"close":204.866,"volume":17.679899215698242},{"timestamp":1742401560000,"open":204.876,"high":204.917,"low":204.836,"close":204.886,"volume":14.825400352478027},{"timestamp":1742401620000,"open":204.896,"high":204.967,"low":204.876,"close":204.907,"volume":12.69629955291748},{"timestamp":1742401680000,"open":204.917,"high":204.967,"low":204.897,"close":204.947,"volume":12.822600364685059},{"timestamp":1742401740000,"open":204.926,"high":205.036,"low":204.907,"close":204.986,"volume":18.79170036315918},{"timestamp":1742401800000,"open":204.986,"high":205.047,"low":204.906,"close":204.927,"volume":19.989900588989258},{"timestamp":1742401860000,"open":204.917,"high":204.957,"low":204.846,"close":204.907,"volume":19.296300888061523},{"timestamp":1742401920000,"open":204.916,"high":204.916,"low":204.836,"close":204.867,"volume":13.805399894714355},{"timestamp":1742401980000,"open":204.866,"high":204.897,"low":204.806,"close":204.817,"volume":13.715399742126465},{"timestamp":1742402040000,"open":204.827,"high":204.926,"low":204.786,"close":204.926,"volume":15.400799751281738},{"timestamp":1742402100000,"open":204.916,"high":204.997,"low":204.906,"close":204.977,"volume":17.88719940185547},{"timestamp":1742402160000,"open":204.977,"high":205.017,"low":204.896,"close":204.907,"volume":15.243599891662598},{"timestamp":1742402220000,"open":204.906,"high":204.977,"low":204.846,"close":204.947,"volume":12.786299705505371},{"timestamp":1742402280000,"open":204.946,"high":205.027,"low":204.937,"close":205.006,"volume":14.314499855041504},{"timestamp":1742402340000,"open":205.017,"high":205.087,"low":204.996,"close":204.996,"volume":15.214500427246094},{"timestamp":1742402400000,"open":205.007,"high":205.017,"low":204.926,"close":204.976,"volume":15.512700080871582},{"timestamp":1742402460000,"open":204.987,"high":205.057,"low":204.976,"close":205.057,"volume":7.773600101470947},{"timestamp":1742402520000,"open":205.066,"high":205.137,"low":205.057,"close":205.117,"volume":16.172700881958008},{"timestamp":1742402580000,"open":205.127,"high":205.146,"low":205.106,"close":205.117,"volume":17.22719955444336},{"timestamp":1742402640000,"open":205.117,"high":205.187,"low":205.077,"close":205.176,"volume":16.475400924682617},{"timestamp":1742402700000,"open":205.177,"high":205.177,"low":205.016,"close":205.037,"volume":12.72719955444336},{"timestamp":1742402760000,"open":205.036,"high":205.116,"low":205.016,"close":205.096,"volume":8.25629997253418},{"timestamp":1742402820000,"open":205.077,"high":205.147,"low":205.067,"close":205.067,"volume":9.876299858093262},{"timestamp":1742402880000,"open":205.066,"high":205.087,"low":205.006,"close":205.077,"volume":11.165399551391602},{"timestamp":1742402940000,"open":205.086,"high":205.087,"low":205.037,"close":205.056,"volume":8.97719955444336},{"timestamp":1742403000000,"open":205.066,"high":205.147,"low":205.047,"close":205.116,"volume":10.327199935913086},{"timestamp":1742403060000,"open":205.116,"high":205.137,"low":205.027,"close":205.047,"volume":16.082700729370117},{"timestamp":1742403120000,"open":205.057,"high":205.187,"low":205.036,"close":205.187,"volume":16.630800247192383},{"timestamp":1742403180000,"open":205.187,"high":205.267,"low":205.166,"close":205.257,"volume":15.997200012207031},{"timestamp":1742403240000,"open":205.257,"high":205.277,"low":205.226,"close":205.257,"volume":12.18179988861084},{"timestamp":1742403300000,"open":205.257,"high":205.257,"low":205.097,"close":205.116,"volume":12.155400276184082},{"timestamp":1742403360000,"open":205.116,"high":205.127,"low":204.936,"close":204.936,"volume":15.85260009765625},{"timestamp":1742403420000,"open":204.936,"high":204.936,"low":204.826,"close":204.847,"volume":18.729900360107422},{"timestamp":1742403480000,"open":204.857,"high":204.867,"low":204.786,"close":204.827,"volume":16.538999557495117},{"timestamp":1742403540000,"open":204.827,"high":204.857,"low":204.766,"close":204.836,"volume":17.914499282836914},{"timestamp":1742403600000,"open":204.836,"high":204.917,"low":204.786,"close":204.907,"volume":16.066200256347656},{"timestamp":1742403660000,"open":204.896,"high":204.957,"low":204.816,"close":204.826,"volume":12.968999862670898},{"timestamp":1742403720000,"open":204.816,"high":204.816,"low":204.637,"close":204.677,"volume":15.425399780273438},{"timestamp":1742403780000,"open":204.677,"high":204.717,"low":204.636,"close":204.667,"volume":12.15719985961914},{"timestamp":1742403840000,"open":204.666,"high":204.756,"low":204.666,"close":204.756,"volume":8.676300048828125},{"timestamp":1742403900000,"open":204.756,"high":204.797,"low":204.626,"close":204.627,"volume":12.519000053405762},{"timestamp":1742403960000,"open":204.626,"high":204.747,"low":204.546,"close":204.736,"volume":16.508100509643555},{"timestamp":1742404020000,"open":204.747,"high":204.747,"low":204.647,"close":204.686,"volume":11.619000434875488},{"timestamp":1742404080000,"open":204.696,"high":204.696,"low":204.536,"close":204.557,"volume":16.952699661254883},{"timestamp":1742404140000,"open":204.547,"high":204.597,"low":204.466,"close":204.567,"volume":16.632600784301758},{"timestamp":1742404200000,"open":204.556,"high":204.577,"low":204.516,"close":204.536,"volume":15.221699714660645},{"timestamp":1742404260000,"open":204.547,"high":204.617,"low":204.517,"close":204.526,"volume":12.548100471496582},{"timestamp":1742404320000,"open":204.516,"high":204.567,"low":204.396,"close":204.447,"volume":19.091699600219727},{"timestamp":1742404380000,"open":204.456,"high":204.517,"low":204.436,"close":204.436,"volume":17.292600631713867},{"timestamp":1742404440000,"open":204.437,"high":204.437,"low":204.327,"close":204.396,"volume":19.56450080871582},{"timestamp":1742404500000,"open":204.396,"high":204.447,"low":204.367,"close":204.387,"volume":15.940799713134766},{"timestamp":1742404560000,"open":204.376,"high":204.427,"low":204.256,"close":204.337,"volume":17.985300064086914},{"timestamp":1742404620000,"open":204.347,"high":204.396,"low":204.297,"close":204.367,"volume":14.290800094604492},{"timestamp":1742404680000,"open":204.377,"high":204.397,"low":204.276,"close":204.346,"volume":14.49899959564209},{"timestamp":1742404740000,"open":204.336,"high":204.477,"low":204.336,"close":204.396,"volume":18.5762996673584},{"timestamp":1742404800000,"open":204.386,"high":204.397,"low":204.337,"close":204.357,"volume":9.693599700927734},{"timestamp":1742404860000,"open":204.367,"high":204.427,"low":204.286,"close":204.316,"volume":15.011699676513672},{"timestamp":1742404920000,"open":204.317,"high":204.417,"low":204.307,"close":204.337,"volume":12.54539966583252},{"timestamp":1742404980000,"open":204.347,"high":204.357,"low":204.266,"close":204.276,"volume":9.787199974060059},{"timestamp":1742405040000,"open":204.267,"high":204.306,"low":204.237,"close":204.256,"volume":9.54990005493164},{"timestamp":1742405100000,"open":204.267,"high":204.357,"low":204.207,"close":204.217,"volume":14.465399742126465},{"timestamp":1742405160000,"open":204.227,"high":204.337,"low":204.167,"close":204.327,"volume":16.42259979248047},{"timestamp":1742405220000,"open":204.317,"high":204.427,"low":204.317,"close":204.406,"volume":15.815400123596191},{"timestamp":1742405280000,"open":204.417,"high":204.427,"low":204.336,"close":204.347,"volume":17.82539939880371},{"timestamp":1742405340000,"open":204.366,"high":204.397,"low":204.176,"close":204.237,"volume":15.430800437927246},{"timestamp":1742405400000,"open":204.246,"high":204.295,"low":204.166,"close":204.177,"volume":18.673500061035156},{"timestamp":1742405460000,"open":204.176,"high":204.197,"low":204.126,"close":204.137,"volume":19.899900436401367},{"timestamp":1742405520000,"open":204.126,"high":204.187,"low":204.076,"close":204.157,"volume":19.74720001220703},{"timestamp":1742405580000,"open":204.147,"high":204.247,"low":204.126,"close":204.197,"volume":20.440799713134766},{"timestamp":1742405640000,"open":204.197,"high":204.257,"low":204.176,"close":204.237,"volume":15.303600311279297},{"timestamp":1742405700000,"open":204.236,"high":204.376,"low":204.236,"close":204.367,"volume":14.708999633789062},{"timestamp":1742405760000,"open":204.367,"high":204.487,"low":204.356,"close":204.466,"volume":15.33810043334961},{"timestamp":1742405820000,"open":204.456,"high":204.517,"low":204.437,"close":204.466,"volume":13.144499778747559},{"timestamp":1742405880000,"open":204.476,"high":204.566,"low":204.467,"close":204.496,"volume":13.927200317382812},{"timestamp":1742405940000,"open":204.486,"high":204.597,"low":204.486,"close":204.576,"volume":11.553600311279297},{"timestamp":1742406000000,"open":204.577,"high":204.577,"low":204.486,"close":204.546,"volume":13.80720043182373},{"timestamp":1742406060000,"open":204.557,"high":204.577,"low":204.506,"close":204.556,"volume":15.692700386047363},{"timestamp":1742406120000,"open":204.567,"high":204.567,"low":204.476,"close":204.487,"volume":17.4689998626709},{"timestamp":1742406180000,"open":204.487,"high":204.506,"low":204.416,"close":204.426,"volume":10.864500045776367},{"timestamp":1742406240000,"open":204.437,"high":204.437,"low":204.217,"close":204.246,"volume":18.87809944152832},{"timestamp":1742406300000,"open":204.246,"high":204.297,"low":204.176,"close":204.206,"volume":18.463499069213867},{"timestamp":1742406360000,"open":204.207,"high":204.217,"low":204.076,"close":204.097,"volume":17.978099822998047},{"timestamp":1742406420000,"open":204.086,"high":204.087,"low":203.996,"close":204.057,"volume":19.301700592041016},{"timestamp":1742406480000,"open":204.067,"high":204.097,"low":203.966,"close":203.977,"volume":19.749000549316406},{"timestamp":1742406540000,"open":203.976,"high":204.017,"low":203.846,"close":204.016,"volume":18.403499603271484},{"timestamp":1742406600000,"open":204.007,"high":204.127,"low":203.987,"close":204.106,"volume":16.32990074157715},{"timestamp":1742406660000,"open":204.097,"high":204.257,"low":204.077,"close":204.257,"volume":14.800800323486328},{"timestamp":1742406720000,"open":204.256,"high":204.276,"low":204.106,"close":204.117,"volume":14.94629955291748},{"timestamp":1742406780000,"open":204.117,"high":204.156,"low":204.036,"close":204.116,"volume":14.440799713134766},{"timestamp":1742406840000,"open":204.116,"high":204.217,"low":204.106,"close":204.217,"volume":9.156299591064453},{"timestamp":1742406900000,"open":204.207,"high":204.207,"low":204.106,"close":204.117,"volume":12.364500045776367},{"timestamp":1742406960000,"open":204.116,"high":204.197,"low":204.116,"close":204.176,"volume":6.848100185394287},{"timestamp":1742407020000,"open":204.176,"high":204.217,"low":204.146,"close":204.196,"volume":12.51990032196045},{"timestamp":1742407080000,"open":204.196,"high":204.197,"low":204.077,"close":204.077,"volume":10.328100204467773},{"timestamp":1742407140000,"open":204.066,"high":204.117,"low":204.006,"close":204.027,"volume":10.444499969482422},{"timestamp":1742407200000,"open":204.027,"high":204.737,"low":203.446,"close":204.727,"volume":38.951698303222656},{"timestamp":1742407260000,"open":204.736,"high":204.886,"low":204.276,"close":204.366,"volume":50.15489959716797},{"timestamp":1742407320000,"open":204.387,"high":204.547,"low":204.277,"close":204.517,"volume":42.7041015625},{"timestamp":1742407380000,"open":204.527,"high":204.757,"low":204.416,"close":204.517,"volume":54.4275016784668},{"timestamp":1742407440000,"open":204.536,"high":204.767,"low":204.336,"close":204.716,"volume":55.95330047607422},{"timestamp":1742407500000,"open":204.727,"high":204.746,"low":204.046,"close":204.207,"volume":56.51129913330078},{"timestamp":1742407560000,"open":204.207,"high":204.377,"low":204.097,"close":204.177,"volume":49.23419952392578},{"timestamp":1742407620000,"open":204.186,"high":204.537,"low":204.136,"close":204.517,"volume":43.50239944458008},{"timestamp":1742407680000,"open":204.506,"high":204.657,"low":204.457,"close":204.487,"volume":35.092498779296875},{"timestamp":1742407740000,"open":204.466,"high":204.727,"low":204.466,"close":204.606,"volume":37.88970184326172},{"timestamp":1742407800000,"open":204.626,"high":204.967,"low":204.597,"close":204.946,"volume":33.00419998168945},{"timestamp":1742407860000,"open":204.946,"high":205.157,"low":204.896,"close":204.986,"volume":34.087799072265625},{"timestamp":1742407920000,"open":205.006,"high":205.207,"low":204.956,"close":205.207,"volume":34.957801818847656},{"timestamp":1742407980000,"open":205.197,"high":205.337,"low":204.896,"close":204.897,"volume":34.82429885864258},{"timestamp":1742408040000,"open":204.907,"high":205.156,"low":204.877,"close":205.046,"volume":32.40599822998047},{"timestamp":1742408100000,"open":205.066,"high":205.307,"low":205.057,"close":205.136,"volume":32.87070083618164},{"timestamp":1742408160000,"open":205.136,"high":205.427,"low":205.106,"close":205.337,"volume":37.43790054321289},{"timestamp":1742408220000,"open":205.326,"high":205.357,"low":205.107,"close":205.217,"volume":37.467899322509766},{"timestamp":1742408280000,"open":205.226,"high":205.287,"low":205.146,"close":205.216,"volume":31.726200103759766},{"timestamp":1742408340000,"open":205.217,"high":205.336,"low":205.146,"close":205.227,"volume":36.379798889160156},{"timestamp":1742408400000,"open":205.217,"high":205.317,"low":205.166,"close":205.177,"volume":37.471500396728516},{"timestamp":1742408460000,"open":205.177,"high":205.227,"low":205.087,"close":205.107,"volume":43.73699951171875},{"timestamp":1742408520000,"open":205.126,"high":205.387,"low":205.097,"close":205.386,"volume":44.2932014465332},{"timestamp":1742408580000,"open":205.377,"high":205.447,"low":205.277,"close":205.396,"volume":31.069799423217773},{"timestamp":1742408640000,"open":205.406,"high":205.477,"low":205.356,"close":205.356,"volume":28.547100067138672},{"timestamp":1742408700000,"open":205.346,"high":205.496,"low":205.296,"close":205.307,"volume":37.48440170288086},{"timestamp":1742408760000,"open":205.296,"high":205.437,"low":205.177,"close":205.316,"volume":38.74440002441406},{"timestamp":1742408820000,"open":205.317,"high":205.397,"low":205.227,"close":205.257,"volume":24.650699615478516},{"timestamp":1742408880000,"open":205.247,"high":205.247,"low":204.936,"close":204.936,"volume":29.801700592041016},{"timestamp":1742408940000,"open":204.936,"high":205.056,"low":204.926,"close":205.016,"volume":32.163299560546875},{"timestamp":1742409000000,"open":205.007,"high":205.316,"low":204.996,"close":205.267,"volume":36.093299865722656},{"timestamp":1742409060000,"open":205.276,"high":205.696,"low":205.276,"close":205.686,"volume":33.7859992980957},{"timestamp":1742409120000,"open":205.687,"high":205.927,"low":205.656,"close":205.886,"volume":38.07509994506836},{"timestamp":1742409180000,"open":205.876,"high":205.987,"low":205.516,"close":205.516,"volume":45.843299865722656},{"timestamp":1742409240000,"open":205.537,"high":205.797,"low":205.416,"close":205.687,"volume":43.69409942626953},{"timestamp":1742409300000,"open":205.677,"high":205.897,"low":205.666,"close":205.716,"volume":41.79690170288086},{"timestamp":1742409360000,"open":205.726,"high":206.007,"low":205.676,"close":205.787,"volume":43.08869934082031},{"timestamp":1742409420000,"open":205.787,"high":205.987,"low":205.726,"close":205.906,"volume":37.65060043334961},{"timestamp":1742409480000,"open":205.896,"high":205.916,"low":205.537,"close":205.697,"volume":44.34870147705078},{"timestamp":1742409540000,"open":205.677,"high":205.747,"low":205.506,"close":205.607,"volume":52.1348991394043},{"timestamp":1742409600000,"open":205.596,"high":205.696,"low":205.446,"close":205.486,"volume":47.77949905395508},{"timestamp":1742409660000,"open":205.496,"high":205.867,"low":205.446,"close":205.787,"volume":47.265899658203125},{"timestamp":1742409720000,"open":205.787,"high":206.157,"low":205.656,"close":205.936,"volume":50.95949935913086},{"timestamp":1742409780000,"open":205.926,"high":206.217,"low":205.926,"close":206.196,"volume":46.41780090332031},{"timestamp":1742409840000,"open":206.206,"high":206.437,"low":206.156,"close":206.367,"volume":45.5796012878418},{"timestamp":1742409900000,"open":206.376,"high":206.486,"low":206.217,"close":206.217,"volume":44.057701110839844},{"timestamp":1742409960000,"open":206.216,"high":206.256,"low":205.966,"close":206.067,"volume":48.277801513671875},{"timestamp":1742410020000,"open":206.077,"high":206.177,"low":205.957,"close":206.166,"volume":42.4005012512207},{"timestamp":1742410080000,"open":206.167,"high":206.257,"low":206.126,"close":206.137,"volume":38.460601806640625},{"timestamp":1742410140000,"open":206.137,"high":206.357,"low":206.046,"close":206.086,"volume":42.089698791503906},{"timestamp":1742410200000,"open":206.107,"high":206.267,"low":206.086,"close":206.206,"volume":39.96329879760742},{"timestamp":1742410260000,"open":206.217,"high":206.317,"low":206.046,"close":206.317,"volume":38.85419845581055},{"timestamp":1742410320000,"open":206.306,"high":206.677,"low":206.286,"close":206.667,"volume":44.5614013671875},{"timestamp":1742410380000,"open":206.647,"high":206.986,"low":206.616,"close":206.977,"volume":44.36669921875},{"timestamp":1742410440000,"open":206.966,"high":206.977,"low":206.746,"close":206.796,"volume":44.481300354003906},{"timestamp":1742410500000,"open":206.827,"high":206.917,"low":206.636,"close":206.867,"volume":40.24769973754883},{"timestamp":1742410560000,"open":206.876,"high":206.937,"low":206.786,"close":206.897,"volume":41.01689910888672},{"timestamp":1742410620000,"open":206.907,"high":206.987,"low":206.816,"close":206.836,"volume":36.65879821777344},{"timestamp":1742410680000,"open":206.847,"high":206.917,"low":206.667,"close":206.736,"volume":42.517799377441406},{"timestamp":1742410740000,"open":206.746,"high":206.907,"low":206.706,"close":206.876,"volume":37.15890121459961},{"timestamp":1742410800000,"open":206.856,"high":207.177,"low":206.797,"close":207.176,"volume":39.99509811401367},{"timestamp":1742410860000,"open":207.187,"high":207.227,"low":206.986,"close":207.047,"volume":37.873199462890625},{"timestamp":1742410920000,"open":207.047,"high":207.136,"low":206.956,"close":207.076,"volume":37.2849006652832},{"timestamp":1742410980000,"open":207.077,"high":207.146,"low":206.926,"close":207.047,"volume":33.39059829711914},{"timestamp":1742411040000,"open":207.056,"high":207.236,"low":206.947,"close":207.207,"volume":30.953399658203125},{"timestamp":1742411100000,"open":207.186,"high":207.356,"low":207.106,"close":207.186,"volume":36.94049835205078},{"timestamp":1742411160000,"open":207.197,"high":207.336,"low":207.096,"close":207.117,"volume":28.73430061340332},{"timestamp":1742411220000,"open":207.106,"high":207.337,"low":207.087,"close":207.317,"volume":33.59519958496094},{"timestamp":1742411280000,"open":207.316,"high":207.557,"low":207.246,"close":207.507,"volume":37.256099700927734},{"timestamp":1742411340000,"open":207.517,"high":207.577,"low":207.386,"close":207.496,"volume":34.692298889160156},{"timestamp":1742411400000,"open":207.486,"high":207.667,"low":207.436,"close":207.436,"volume":31.934099197387695},{"timestamp":1742411460000,"open":207.437,"high":207.537,"low":207.216,"close":207.226,"volume":42.81420135498047},{"timestamp":1742411520000,"open":207.237,"high":207.267,"low":206.956,"close":207.106,"volume":49.110599517822266},{"timestamp":1742411580000,"open":207.106,"high":207.157,"low":206.966,"close":207.027,"volume":38.42610168457031},{"timestamp":1742411640000,"open":207.037,"high":207.247,"low":206.976,"close":207.197,"volume":31.98870086669922},{"timestamp":1742411700000,"open":207.217,"high":207.307,"low":207.126,"close":207.246,"volume":27.928800582885742},{"timestamp":1742411760000,"open":207.257,"high":207.337,"low":207.017,"close":207.076,"volume":34.23149871826172},{"timestamp":1742411820000,"open":207.077,"high":207.126,"low":206.947,"close":207.007,"volume":40.82339859008789},{"timestamp":1742411880000,"open":207.006,"high":207.027,"low":206.727,"close":206.727,"volume":37.49879837036133},{"timestamp":1742411940000,"open":206.737,"high":207.067,"low":206.696,"close":206.887,"volume":39.80699920654297},{"timestamp":1742412000000,"open":206.877,"high":206.937,"low":206.667,"close":206.667,"volume":36.03689956665039},{"timestamp":1742412060000,"open":206.677,"high":206.817,"low":206.576,"close":206.727,"volume":44.63249969482422},{"timestamp":1742412120000,"open":206.727,"high":206.767,"low":206.526,"close":206.556,"volume":28.75979995727539},{"timestamp":1742412180000,"open":206.567,"high":206.626,"low":206.276,"close":206.426,"volume":36.99509811401367},{"timestamp":1742412240000,"open":206.436,"high":206.596,"low":206.387,"close":206.546,"volume":38.410499572753906},{"timestamp":1742412300000,"open":206.546,"high":206.646,"low":206.326,"close":206.376,"volume":38.527801513671875},{"timestamp":1742412360000,"open":206.386,"high":206.387,"low":206.136,"close":206.146,"volume":44.315101623535156},{"timestamp":1742412420000,"open":206.147,"high":206.147,"low":205.796,"close":205.897,"volume":38.49330139160156},{"timestamp":1742412480000,"open":205.897,"high":206.147,"low":205.646,"close":205.676,"volume":43.12139892578125},{"timestamp":1742412540000,"open":205.677,"high":205.887,"low":205.576,"close":205.857,"volume":38.278499603271484},{"timestamp":1742412600000,"open":205.857,"high":206.087,"low":205.747,"close":206.006,"volume":37.699501037597656},{"timestamp":1742412660000,"open":206.027,"high":206.157,"low":205.936,"close":206.006,"volume":32.26679992675781},{"timestamp":1742412720000,"open":206.026,"high":206.347,"low":205.986,"close":206.236,"volume":30.72599983215332},{"timestamp":1742412780000,"open":206.226,"high":206.457,"low":206.226,"close":206.417,"volume":32.288700103759766},{"timestamp":1742412840000,"open":206.416,"high":206.497,"low":206.186,"close":206.277,"volume":37.765201568603516},{"timestamp":1742412900000,"open":206.286,"high":206.336,"low":205.976,"close":206.007,"volume":38.05590057373047},{"timestamp":1742412960000,"open":205.996,"high":206.307,"low":205.977,"close":206.306,"volume":31.719600677490234},{"timestamp":1742413020000,"open":206.306,"high":206.417,"low":206.236,"close":206.387,"volume":29.972400665283203},{"timestamp":1742413080000,"open":206.397,"high":206.637,"low":206.376,"close":206.566,"volume":32.87969970703125},{"timestamp":1742413140000,"open":206.567,"high":206.647,"low":206.447,"close":206.537,"volume":36.051300048828125},{"timestamp":1742413200000,"open":206.537,"high":206.737,"low":206.456,"close":206.686,"volume":32.04869842529297},{"timestamp":1742413260000,"open":206.696,"high":206.926,"low":206.686,"close":206.847,"volume":27.003299713134766},{"timestamp":1742413320000,"open":206.856,"high":206.886,"low":206.646,"close":206.726,"volume":30.958799362182617},{"timestamp":1742413380000,"open":206.717,"high":206.817,"low":206.596,"close":206.786,"volume":27.360599517822266},{"timestamp":1742413440000,"open":206.796,"high":207.056,"low":206.786,"close":206.997,"volume":25.410600662231445},{"timestamp":1742413500000,"open":207.007,"high":207.157,"low":206.976,"close":207.016,"volume":30.905099868774414},{"timestamp":1742413560000,"open":207.006,"high":207.027,"low":206.827,"close":206.837,"volume":34.01969909667969},{"timestamp":1742413620000,"open":206.856,"high":206.927,"low":206.777,"close":206.826,"volume":30.386999130249023},{"timestamp":1742413680000,"open":206.817,"high":206.836,"low":206.627,"close":206.747,"volume":36.84870147705078},{"timestamp":1742413740000,"open":206.747,"high":206.827,"low":206.656,"close":206.746,"volume":36.78329849243164},{"timestamp":1742413800000,"open":206.746,"high":206.746,"low":206.306,"close":206.366,"volume":55.43550109863281},{"timestamp":1742413860000,"open":206.377,"high":206.377,"low":206.137,"close":206.336,"volume":41.19240188598633},{"timestamp":1742413920000,"open":206.337,"high":206.457,"low":206.257,"close":206.287,"volume":38.75699996948242},{"timestamp":1742413980000,"open":206.276,"high":206.547,"low":206.236,"close":206.447,"volume":34.89059829711914},{"timestamp":1742414040000,"open":206.436,"high":206.547,"low":206.336,"close":206.526,"volume":42.102298736572266},{"timestamp":1742414100000,"open":206.527,"high":206.547,"low":206.296,"close":206.366,"volume":41.10419845581055},{"timestamp":1742414160000,"open":206.366,"high":206.487,"low":206.286,"close":206.447,"volume":28.647899627685547},{"timestamp":1742414220000,"open":206.447,"high":206.467,"low":206.386,"close":206.406,"volume":33.32429885864258},{"timestamp":1742414280000,"open":206.416,"high":206.497,"low":206.366,"close":206.457,"volume":24.73349952697754},{"timestamp":1742414340000,"open":206.457,"high":206.496,"low":206.227,"close":206.336,"volume":42.24209976196289}]