[{"timestamp":1742371500000,"open":204.669,"high":204.784,"low":204.669,"close":204.784,"volume":0.013150000013411045},{"timestamp":1742371560000,"open":204.878,"high":204.98,"low":204.878,"close":204.976,"volume":0.010520000010728836},{"timestamp":1742371620000,"open":204.88,"high":205.189,"low":204.88,"close":204.983,"volume":0.021040000021457672},{"timestamp":1742371680000,"open":204.978,"high":205.187,"low":204.978,"close":205.079,"volume":0.023669999092817307},{"timestamp":1742371740000,"open":204.988,"high":205.086,"low":204.973,"close":204.973,"volume":0.010520000010728836},{"timestamp":1742371800000,"open":205.074,"high":205.074,"low":204.969,"close":204.97,"volume":0.01840999908745289},{"timestamp":1742371860000,"open":204.785,"high":204.88,"low":204.785,"close":204.88,"volume":0.005260000005364418},{"timestamp":1742371920000,"open":204.866,"high":204.878,"low":204.774,"close":204.87,"volume":0.015780000016093254},{"timestamp":1742371980000,"open":204.778,"high":204.889,"low":204.778,"close":204.889,"volume":0.007890000008046627},{"timestamp":1742372040000,"open":204.667,"high":204.877,"low":204.667,"close":204.873,"volume":0.007890000008046627},{"timestamp":1742372100000,"open":204.785,"high":204.785,"low":204.681,"close":204.681,"volume":0.005260000005364418},{"timestamp":1742372220000,"open":204.779,"high":204.782,"low":204.591,"close":204.684,"volume":0.03681999817490578},{"timestamp":1742372340000,"open":204.778,"high":204.989,"low":204.778,"close":204.974,"volume":0.010520000010728836},{"timestamp":1742372400000,"open":204.965,"high":205.074,"low":204.965,"close":204.989,"volume":0.007890000008046627},{"timestamp":1742372460000,"open":205.072,"high":205.072,"low":204.991,"close":204.991,"volume":0.005260000005364418},{"timestamp":1742372520000,"open":204.988,"high":204.99,"low":204.976,"close":204.986,"volume":0.015780000016093254},{"timestamp":1742372580000,"open":205.079,"high":205.174,"low":205.079,"close":205.174,"volume":0.007890000008046627},{"timestamp":1742372640000,"open":205.186,"high":205.186,"low":205.172,"close":205.172,"volume":0.005260000005364418},{"timestamp":1742372700000,"open":205.189,"high":205.189,"low":205.186,"close":205.186,"volume":0.005260000005364418},{"timestamp":1742372760000,"open":205.079,"high":205.079,"low":204.971,"close":204.971,"volume":0.010520000010728836},{"timestamp":1742372820000,"open":204.984,"high":205.089,"low":204.984,"close":205.089,"volume":0.005260000005364418},{"timestamp":1742372940000,"open":204.965,"high":204.965,"low":204.965,"close":204.965,"volume":0.002630000002682209},{"timestamp":1742373000000,"open":204.975,"high":204.987,"low":204.874,"close":204.968,"volume":0.015780000016093254},{"timestamp":1742373120000,"open":204.974,"high":204.981,"low":204.974,"close":204.981,"volume":0.005260000005364418},{"timestamp":1742373180000,"open":204.871,"high":204.879,"low":204.871,"close":204.879,"volume":0.005260000005364418},{"timestamp":1742373240000,"open":204.877,"high":204.989,"low":204.877,"close":204.989,"volume":0.007890000008046627},{"timestamp":1742373300000,"open":205.09,"high":205.299,"low":205.09,"close":205.299,"volume":0.010520000010728836},{"timestamp":1742373360000,"open":205.377,"high":205.383,"low":205.273,"close":205.377,"volume":0.013150000013411045},{"timestamp":1742373420000,"open":205.273,"high":205.273,"low":205.273,"close":205.273,"volume":0.002630000002682209},{"timestamp":1742373480000,"open":205.367,"high":205.367,"low":205.17,"close":205.186,"volume":0.015780000016093254},{"timestamp":1742373540000,"open":205.088,"high":205.088,"low":204.988,"close":205.077,"volume":0.015780000016093254},{"timestamp":1742373660000,"open":204.999,"high":204.999,"low":204.978,"close":204.978,"volume":0.005260000005364418},{"timestamp":1742373720000,"open":204.97,"high":204.97,"low":204.875,"close":204.875,"volume":0.005260000005364418},{"timestamp":1742373900000,"open":204.768,"high":204.884,"low":204.768,"close":204.884,"volume":0.013150000013411045},{"timestamp":1742373960000,"open":204.785,"high":204.785,"low":204.785,"close":204.785,"volume":0.002630000002682209},{"timestamp":1742374020000,"open":204.776,"high":204.888,"low":204.774,"close":204.888,"volume":0.007890000008046627},{"timestamp":1742374080000,"open":204.88,"high":204.885,"low":204.779,"close":204.885,"volume":0.013150000013411045},{"timestamp":1742374140000,"open":204.781,"high":204.783,"low":204.773,"close":204.783,"volume":0.007890000008046627},{"timestamp":1742374200000,"open":204.681,"high":204.681,"low":204.673,"close":204.673,"volume":0.005260000005364418},{"timestamp":1742374320000,"open":204.58,"high":204.58,"low":204.58,"close":204.58,"volume":0.002630000002682209},{"timestamp":1742374380000,"open":204.587,"high":204.688,"low":204.58,"close":204.591,"volume":0.015780000016093254},{"timestamp":1742374440000,"open":204.68,"high":204.68,"low":204.68,"close":204.68,"volume":0.002630000002682209},{"timestamp":1742374500000,"open":204.769,"high":204.769,"low":204.769,"close":204.769,"volume":0.002630000002682209},{"timestamp":1742374560000,"open":204.677,"high":204.677,"low":204.664,"close":204.664,"volume":0.005260000005364418},{"timestamp":1742374680000,"open":204.787,"high":204.984,"low":204.779,"close":204.984,"volume":0.013150000013411045},{"timestamp":1742374800000,"open":205.064,"high":205.091,"low":204.977,"close":204.986,"volume":0.015780000016093254},{"timestamp":1742374860000,"open":204.863,"high":204.879,"low":204.863,"close":204.879,"volume":0.005260000005364418},{"timestamp":1742374980000,"open":204.891,"high":204.891,"low":204.665,"close":204.699,"volume":0.021040000021457672},{"timestamp":1742375040000,"open":204.777,"high":204.873,"low":204.676,"close":204.873,"volume":0.010520000010728836},{"timestamp":1742375100000,"open":204.875,"high":205.08,"low":204.875,"close":204.971,"volume":0.010520000010728836},{"timestamp":1742375160000,"open":204.986,"high":204.986,"low":204.986,"close":204.986,"volume":0.002630000002682209},{"timestamp":1742375340000,"open":205.077,"high":205.077,"low":204.987,"close":204.987,"volume":0.007890000008046627},{"timestamp":1742375400000,"open":204.976,"high":204.989,"low":204.976,"close":204.989,"volume":0.007890000008046627},{"timestamp":1742375520000,"open":204.984,"high":204.984,"low":204.984,"close":204.984,"volume":0.002630000002682209},{"timestamp":1742375640000,"open":204.974,"high":204.974,"low":204.971,"close":204.971,"volume":0.005260000005364418},{"timestamp":1742375700000,"open":204.987,"high":204.989,"low":204.884,"close":204.989,"volume":0.007890000008046627},{"timestamp":1742375760000,"open":204.984,"high":204.984,"low":204.984,"close":204.984,"volume":0.002630000002682209},{"timestamp":1742375880000,"open":204.984,"high":204.984,"low":204.984,"close":204.984,"volume":0.002630000002682209},{"timestamp":1742375940000,"open":204.891,"high":204.986,"low":204.891,"close":204.986,"volume":0.005260000005364418},{"timestamp":1742376000000,"open":204.875,"high":204.889,"low":204.875,"close":204.889,"volume":0.010520000010728836},{"timestamp":1742376060000,"open":204.885,"high":204.885,"low":204.681,"close":204.681,"volume":0.010520000010728836},{"timestamp":1742376120000,"open":204.77,"high":204.77,"low":204.77,"close":204.77,"volume":0.002630000002682209},{"timestamp":1742376180000,"open":204.776,"high":204.786,"low":204.674,"close":204.688,"volume":0.01840999908745289},{"timestamp":1742376240000,"open":204.782,"high":204.891,"low":204.772,"close":204.891,"volume":0.010520000010728836},{"timestamp":1742376360000,"open":204.779,"high":204.874,"low":204.674,"close":204.674,"volume":0.013150000013411045},{"timestamp":1742376420000,"open":204.687,"high":204.687,"low":204.674,"close":204.675,"volume":0.007890000008046627},{"timestamp":1742376480000,"open":204.689,"high":204.689,"low":204.572,"close":204.664,"volume":0.007890000008046627},{"timestamp":1742376600000,"open":204.691,"high":204.785,"low":204.691,"close":204.785,"volume":0.007890000008046627},{"timestamp":1742376660000,"open":204.766,"high":204.88,"low":204.766,"close":204.88,"volume":0.005260000005364418},{"timestamp":1742376720000,"open":204.967,"high":205.082,"low":204.967,"close":205.082,"volume":0.005260000005364418},{"timestamp":1742376780000,"open":204.986,"high":205.079,"low":204.881,"close":205.079,"volume":0.010520000010728836},{"timestamp":1742377020000,"open":205.063,"high":205.063,"low":204.968,"close":204.968,"volume":0.005260000005364418},{"timestamp":1742377380000,"open":204.971,"high":205.076,"low":204.971,"close":205.076,"volume":0.005260000005364418},{"timestamp":1742377440000,"open":205.099,"high":205.099,"low":205.099,"close":205.099,"volume":0.002630000002682209},{"timestamp":1742377500000,"open":205.078,"high":205.078,"low":205.078,"close":205.078,"volume":0.002630000002682209},{"timestamp":1742377560000,"open":205.199,"high":205.199,"low":205.165,"close":205.165,"volume":0.005260000005364418},{"timestamp":1742377620000,"open":205.187,"high":205.187,"low":205.085,"close":205.085,"volume":0.005260000005364418},{"timestamp":1742377680000,"open":204.978,"high":205.07,"low":204.978,"close":205.07,"volume":0.007890000008046627},{"timestamp":1742377800000,"open":204.971,"high":204.989,"low":204.875,"close":204.989,"volume":0.010520000010728836},{"timestamp":1742377980000,"open":204.885,"high":204.885,"low":204.885,"close":204.885,"volume":0.002630000002682209},{"timestamp":1742378040000,"open":204.968,"high":205.071,"low":204.968,"close":204.981,"volume":0.010520000010728836},{"timestamp":1742378100000,"open":205.18,"high":205.18,"low":205.163,"close":205.163,"volume":0.005260000005364418},{"timestamp":1742378400000,"open":205.179,"high":205.179,"low":205.073,"close":205.171,"volume":0.007890000008046627},{"timestamp":1742378460000,"open":205.081,"high":205.081,"low":205.081,"close":205.081,"volume":0.002630000002682209},{"timestamp":1742378520000,"open":205.067,"high":205.099,"low":205.067,"close":205.099,"volume":0.005260000005364418},{"timestamp":1742378760000,"open":205.173,"high":205.182,"low":205.069,"close":205.077,"volume":0.015780000016093254},{"timestamp":1742378820000,"open":205.073,"high":205.075,"low":205.073,"close":205.075,"volume":0.005260000005364418},{"timestamp":1742379000000,"open":205.174,"high":205.174,"low":205.166,"close":205.166,"volume":0.007890000008046627},{"timestamp":1742379060000,"open":205.185,"high":205.287,"low":205.185,"close":205.287,"volume":0.005260000005364418},{"timestamp":1742379420000,"open":205.268,"high":205.289,"low":205.268,"close":205.289,"volume":0.005260000005364418},{"timestamp":1742379480000,"open":205.285,"high":205.285,"low":205.285,"close":205.285,"volume":0.002630000002682209},{"timestamp":1742379540000,"open":205.388,"high":205.388,"low":205.277,"close":205.277,"volume":0.010520000010728836},{"timestamp":1742379720000,"open":205.273,"high":205.273,"low":205.269,"close":205.269,"volume":0.007890000008046627},{"timestamp":1742379840000,"open":205.281,"high":205.281,"low":205.274,"close":205.28,"volume":0.007890000008046627},{"timestamp":1742379900000,"open":205.28,"high":205.28,"low":205.28,"close":205.28,"volume":0.002630000002682209},{"timestamp":1742379960000,"open":205.265,"high":205.28,"low":205.068,"close":205.08,"volume":0.028929999098181725},{"timestamp":1742380020000,"open":205.088,"high":205.088,"low":205.088,"close":205.088,"volume":0.002630000002682209},{"timestamp":1742380080000,"open":204.985,"high":204.985,"low":204.979,"close":204.979,"volume":0.005260000005364418},{"timestamp":1742380200000,"open":204.981,"high":204.989,"low":204.967,"close":204.989,"volume":0.007890000008046627},{"timestamp":1742380260000,"open":205.078,"high":205.09,"low":205.064,"close":205.09,"volume":0.007890000008046627},{"timestamp":1742380320000,"open":205.18,"high":205.18,"low":205.099,"close":205.099,"volume":0.005260000005364418},{"timestamp":1742380440000,"open":205.088,"high":205.164,"low":205.088,"close":205.164,"volume":0.005260000005364418},{"timestamp":1742380500000,"open":205.067,"high":205.189,"low":205.067,"close":205.077,"volume":0.007890000008046627},{"timestamp":1742380560000,"open":205.087,"high":205.087,"low":205.087,"close":205.087,"volume":0.002630000002682209},{"timestamp":1742380620000,"open":205.087,"high":205.087,"low":205.067,"close":205.067,"volume":0.005260000005364418},{"timestamp":1742380680000,"open":205.087,"high":205.087,"low":205.068,"close":205.068,"volume":0.005260000005364418},{"timestamp":1742380860000,"open":205.174,"high":205.188,"low":205.174,"close":205.188,"volume":0.013150000013411045},{"timestamp":1742380920000,"open":205.086,"high":205.163,"low":205.086,"close":205.163,"volume":0.005260000005364418},{"timestamp":1742380980000,"open":205.079,"high":205.181,"low":205.067,"close":205.086,"volume":0.013150000013411045},{"timestamp":1742381040000,"open":205.074,"high":205.084,"low":205.074,"close":205.084,"volume":0.005260000005364418},{"timestamp":1742381100000,"open":205.074,"high":205.074,"low":205.074,"close":205.074,"volume":0.002630000002682209},{"timestamp":1742381280000,"open":205.076,"high":205.076,"low":205.076,"close":205.076,"volume":0.002630000002682209},{"timestamp":1742381400000,"open":205.085,"high":205.089,"low":205.08,"close":205.08,"volume":0.007890000008046627},{"timestamp":1742381460000,"open":205.065,"high":205.065,"low":204.972,"close":204.972,"volume":0.005260000005364418},{"timestamp":1742381580000,"open":204.978,"high":205.077,"low":204.978,"close":205.075,"volume":0.007890000008046627},{"timestamp":1742381640000,"open":204.978,"high":205.082,"low":204.965,"close":204.965,"volume":0.013150000013411045},{"timestamp":1742381700000,"open":205.077,"high":205.077,"low":205.077,"close":205.077,"volume":0.002630000002682209},{"timestamp":1742381760000,"open":204.97,"high":205.089,"low":204.967,"close":204.981,"volume":0.03156000003218651},{"timestamp":1742381820000,"open":205.082,"high":205.082,"low":204.977,"close":204.977,"volume":0.010520000010728836},{"timestamp":1742382060000,"open":204.989,"high":205.077,"low":204.986,"close":204.986,"volume":0.010520000010728836},{"timestamp":1742382120000,"open":204.975,"high":204.982,"low":204.975,"close":204.982,"volume":0.005260000005364418},{"timestamp":1742382300000,"open":204.986,"high":204.986,"low":204.986,"close":204.986,"volume":0.002630000002682209},{"timestamp":1742382420000,"open":204.985,"high":204.991,"low":204.966,"close":204.991,"volume":0.013150000013411045},{"timestamp":1742382600000,"open":204.977,"high":204.983,"low":204.967,"close":204.967,"volume":0.013150000013411045},{"timestamp":1742382780000,"open":205.063,"high":205.091,"low":204.975,"close":205.091,"volume":0.013150000013411045},{"timestamp":1742382840000,"open":204.989,"high":205.081,"low":204.97,"close":204.97,"volume":0.010520000010728836},{"timestamp":1742383200000,"open":204.974,"high":204.974,"low":204.774,"close":204.774,"volume":0.007890000008046627},{"timestamp":1742383260000,"open":204.691,"high":204.691,"low":204.691,"close":204.691,"volume":0.002630000002682209},{"timestamp":1742383320000,"open":204.587,"high":204.587,"low":204.572,"close":204.572,"volume":0.005260000005364418},{"timestamp":1742383440000,"open":204.588,"high":204.588,"low":204.479,"close":204.479,"volume":0.005260000005364418},{"timestamp":1742383500000,"open":204.57,"high":204.68,"low":204.563,"close":204.68,"volume":0.007890000008046627},{"timestamp":1742383560000,"open":204.68,"high":204.68,"low":204.68,"close":204.68,"volume":0.002630000002682209},{"timestamp":1742383680000,"open":204.674,"high":204.689,"low":204.674,"close":204.689,"volume":0.007890000008046627},{"timestamp":1742383920000,"open":204.68,"high":204.68,"low":204.68,"close":204.68,"volume":0.002630000002682209},{"timestamp":1742384040000,"open":204.77,"high":204.799,"low":204.77,"close":204.799,"volume":0.005260000005364418},{"timestamp":1742384160000,"open":204.767,"high":204.767,"low":204.689,"close":204.689,"volume":0.005260000005364418},{"timestamp":1742384280000,"open":204.678,"high":204.681,"low":204.678,"close":204.681,"volume":0.007890000008046627},{"timestamp":1742384340000,"open":204.665,"high":204.777,"low":204.665,"close":204.676,"volume":0.007890000008046627},{"timestamp":1742384400000,"open":204.779,"high":204.779,"low":204.779,"close":204.779,"volume":0.002630000002682209},{"timestamp":1742384520000,"open":204.675,"high":204.774,"low":204.675,"close":204.679,"volume":0.007890000008046627},{"timestamp":1742384640000,"open":204.681,"high":204.765,"low":204.681,"close":204.765,"volume":0.005260000005364418},{"timestamp":1742384700000,"open":204.773,"high":204.773,"low":204.773,"close":204.773,"volume":0.002630000002682209},{"timestamp":1742384760000,"open":204.668,"high":204.686,"low":204.668,"close":204.686,"volume":0.005260000005364418},{"timestamp":1742384880000,"open":204.765,"high":204.766,"low":204.765,"close":204.766,"volume":0.005260000005364418},{"timestamp":1742384940000,"open":204.668,"high":204.668,"low":204.668,"close":204.668,"volume":0.002630000002682209},{"timestamp":1742385000000,"open":204.673,"high":204.677,"low":204.566,"close":204.566,"volume":0.010520000010728836},{"timestamp":1742385120000,"open":204.676,"high":204.676,"low":204.676,"close":204.676,"volume":0.002630000002682209},{"timestamp":1742385180000,"open":204.684,"high":204.684,"low":204.684,"close":204.684,"volume":0.002630000002682209},{"timestamp":1742385240000,"open":204.685,"high":204.685,"low":204.58,"close":204.58,"volume":0.005260000005364418},{"timestamp":1742385300000,"open":204.675,"high":204.675,"low":204.675,"close":204.675,"volume":0.002630000002682209},{"timestamp":1742385360000,"open":204.576,"high":204.589,"low":204.576,"close":204.588,"volume":0.007890000008046627},{"timestamp":1742385420000,"open":204.574,"high":204.672,"low":204.574,"close":204.672,"volume":0.005260000005364418},{"timestamp":1742385540000,"open":204.67,"high":204.67,"low":204.67,"close":204.67,"volume":0.002630000002682209},{"timestamp":1742385840000,"open":204.574,"high":204.574,"low":204.57,"close":204.57,"volume":0.005260000005364418},{"timestamp":1742385960000,"open":204.584,"high":204.584,"low":204.574,"close":204.574,"volume":0.005260000005364418},{"timestamp":1742386020000,"open":204.578,"high":204.578,"low":204.478,"close":204.478,"volume":0.007890000008046627},{"timestamp":1742386560000,"open":204.479,"high":204.582,"low":204.479,"close":204.582,"volume":0.007890000008046627},{"timestamp":1742386680000,"open":204.577,"high":204.69,"low":204.563,"close":204.689,"volume":0.015780000016093254},{"timestamp":1742386740000,"open":204.571,"high":204.571,"low":204.571,"close":204.571,"volume":0.002630000002682209},{"timestamp":1742386800000,"open":204.686,"high":204.686,"low":204.686,"close":204.686,"volume":0.002630000002682209},{"timestamp":1742386860000,"open":204.588,"high":204.588,"low":204.588,"close":204.588,"volume":0.002630000002682209},{"timestamp":1742386920000,"open":204.674,"high":204.674,"low":204.674,"close":204.674,"volume":0.002630000002682209},{"timestamp":1742387040000,"open":204.584,"high":204.584,"low":204.584,"close":204.584,"volume":0.002630000002682209},{"timestamp":1742387220000,"open":204.667,"high":204.667,"low":204.667,"close":204.667,"volume":0.002630000002682209},{"timestamp":1742387340000,"open":204.673,"high":204.673,"low":204.673,"close":204.673,"volume":0.002630000002682209},{"timestamp":1742387580000,"open":204.663,"high":204.663,"low":204.663,"close":204.663,"volume":0.002630000002682209},{"timestamp":1742387880000,"open":204.778,"high":204.778,"low":204.778,"close":204.778,"volume":0.002630000002682209},{"timestamp":1742388000000,"open":204.782,"high":204.782,"low":204.782,"close":204.782,"volume":0.002630000002682209},{"timestamp":1742388060000,"open":204.789,"high":204.88,"low":204.789,"close":204.88,"volume":0.005260000005364418},{"timestamp":1742388300000,"open":204.873,"high":204.873,"low":204.873,"close":204.873,"volume":0.002630000002682209},{"timestamp":1742388420000,"open":204.888,"high":204.888,"low":204.888,"close":204.888,"volume":0.002630000002682209},{"timestamp":1742388540000,"open":204.871,"high":204.975,"low":204.871,"close":204.975,"volume":0.005260000005364418},{"timestamp":1742388600000,"open":205.078,"high":205.078,"low":205.078,"close":205.078,"volume":0.002630000002682209},{"timestamp":1742388660000,"open":205.089,"high":205.089,"low":204.977,"close":204.977,"volume":0.005260000005364418},{"timestamp":1742388720000,"open":205.091,"high":205.091,"low":204.97,"close":205.09,"volume":0.007890000008046627},{"timestamp":1742388780000,"open":204.982,"high":204.982,"low":204.982,"close":204.982,"volume":0.002630000002682209},{"timestamp":1742388840000,"open":205.081,"high":205.081,"low":204.982,"close":204.982,"volume":0.005260000005364418},{"timestamp":1742388960000,"open":204.963,"high":204.963,"low":204.963,"close":204.963,"volume":0.002630000002682209},{"timestamp":1742389320000,"open":204.868,"high":204.868,"low":204.868,"close":204.868,"volume":0.002630000002682209},{"timestamp":1742389380000,"open":204.889,"high":204.889,"low":204.889,"close":204.889,"volume":0.002630000002682209},{"timestamp":1742389440000,"open":204.867,"high":204.881,"low":204.775,"close":204.881,"volume":0.007890000008046627},{"timestamp":1742389500000,"open":204.887,"high":204.887,"low":204.887,"close":204.887,"volume":0.002630000002682209},{"timestamp":1742389620000,"open":204.975,"high":204.975,"low":204.868,"close":204.975,"volume":0.010520000010728836},{"timestamp":1742389680000,"open":204.974,"high":204.975,"low":204.974,"close":204.975,"volume":0.005260000005364418},{"timestamp":1742389740000,"open":205.099,"high":205.099,"low":204.979,"close":204.979,"volume":0.005260000005364418},{"timestamp":1742389920000,"open":204.991,"high":204.991,"low":204.991,"close":204.991,"volume":0.002630000002682209},{"timestamp":1742389980000,"open":204.978,"high":204.98,"low":204.978,"close":204.98,"volume":0.005260000005364418},{"timestamp":1742390040000,"open":204.878,"high":204.891,"low":204.878,"close":204.891,"volume":0.007890000008046627},{"timestamp":1742390100000,"open":204.887,"high":204.887,"low":204.775,"close":204.864,"volume":0.010520000010728836},{"timestamp":1742390160000,"open":204.899,"high":204.899,"low":204.768,"close":204.864,"volume":0.015780000016093254},{"timestamp":1742390220000,"open":204.799,"high":204.879,"low":204.799,"close":204.879,"volume":0.005260000005364418},{"timestamp":1742390280000,"open":204.773,"high":204.877,"low":204.773,"close":204.785,"volume":0.007890000008046627},{"timestamp":1742390400000,"open":204.876,"high":204.876,"low":204.876,"close":204.876,"volume":0.002630000002682209},{"timestamp":1742390460000,"open":204.873,"high":204.873,"low":204.873,"close":204.873,"volume":0.002630000002682209},{"timestamp":1742390520000,"open":204.869,"high":204.899,"low":204.869,"close":204.899,"volume":0.005260000005364418},{"timestamp":1742390580000,"open":204.879,"high":204.982,"low":204.879,"close":204.982,"volume":0.010520000010728836},{"timestamp":1742390940000,"open":204.989,"high":204.989,"low":204.989,"close":204.989,"volume":0.002630000002682209},{"timestamp":1742391000000,"open":204.887,"high":204.978,"low":204.887,"close":204.887,"volume":0.007890000008046627},{"timestamp":1742391060000,"open":204.883,"high":204.883,"low":204.883,"close":204.883,"volume":0.002630000002682209},{"timestamp":1742391180000,"open":204.768,"high":204.79,"low":204.768,"close":204.773,"volume":0.013150000013411045},{"timestamp":1742391240000,"open":204.775,"high":204.889,"low":204.775,"close":204.889,"volume":0.005260000005364418},{"timestamp":1742391300000,"open":204.886,"high":204.978,"low":204.886,"close":204.978,"volume":0.005260000005364418},{"timestamp":1742391420000,"open":204.891,"high":204.965,"low":204.879,"close":204.879,"volume":0.007890000008046627},{"timestamp":1742391480000,"open":204.971,"high":205.064,"low":204.966,"close":204.966,"volume":0.013150000013411045},{"timestamp":1742391540000,"open":205.089,"high":205.089,"low":204.967,"close":204.983,"volume":0.007890000008046627},{"timestamp":1742391600000,"open":205.078,"high":205.089,"low":204.969,"close":205.089,"volume":0.013150000013411045},{"timestamp":1742391660000,"open":204.977,"high":204.977,"low":204.973,"close":204.973,"volume":0.005260000005364418},{"timestamp":1742391720000,"open":204.989,"high":204.989,"low":204.989,"close":204.989,"volume":0.002630000002682209},{"timestamp":1742391780000,"open":204.985,"high":204.987,"low":204.985,"close":204.987,"volume":0.005260000005364418},{"timestamp":1742391960000,"open":204.871,"high":204.977,"low":204.871,"close":204.881,"volume":0.010520000010728836},{"timestamp":1742392080000,"open":204.869,"high":204.98,"low":204.869,"close":204.98,"volume":0.005260000005364418},{"timestamp":1742392140000,"open":204.973,"high":204.973,"low":204.973,"close":204.973,"volume":0.002630000002682209},{"timestamp":1742392260000,"open":204.887,"high":204.887,"low":204.765,"close":204.773,"volume":0.015780000016093254},{"timestamp":1742392320000,"open":204.686,"high":204.686,"low":204.676,"close":204.676,"volume":0.005260000005364418},{"timestamp":1742392380000,"open":204.669,"high":204.669,"low":204.576,"close":204.576,"volume":0.007890000008046627},{"timestamp":1742392440000,"open":204.67,"high":204.689,"low":204.67,"close":204.689,"volume":0.005260000005364418},{"timestamp":1742392500000,"open":204.68,"high":204.68,"low":204.573,"close":204.582,"volume":0.007890000008046627},{"timestamp":1742392560000,"open":204.691,"high":204.691,"low":204.68,"close":204.68,"volume":0.005260000005364418},{"timestamp":1742392620000,"open":204.673,"high":204.673,"low":204.673,"close":204.673,"volume":0.002630000002682209},{"timestamp":1742392680000,"open":204.763,"high":204.763,"low":204.763,"close":204.763,"volume":0.002630000002682209},{"timestamp":1742392740000,"open":204.784,"high":204.784,"low":204.67,"close":204.67,"volume":0.005260000005364418},{"timestamp":1742392800000,"open":204.768,"high":204.768,"low":204.768,"close":204.768,"volume":0.002630000002682209},{"timestamp":1742392920000,"open":204.78,"high":204.78,"low":204.771,"close":204.771,"volume":0.005260000005364418},{"timestamp":1742393100000,"open":204.887,"high":204.887,"low":204.766,"close":204.766,"volume":0.007890000008046627},{"timestamp":1742393220000,"open":204.879,"high":204.999,"low":204.864,"close":204.999,"volume":0.04470999911427498},{"timestamp":1742393280000,"open":204.869,"high":204.977,"low":204.869,"close":204.879,"volume":0.010520000010728836},{"timestamp":1742393340000,"open":204.879,"high":204.883,"low":204.879,"close":204.883,"volume":0.005260000005364418},{"timestamp":1742393520000,"open":204.867,"high":204.878,"low":204.867,"close":204.878,"volume":0.005260000005364418},{"timestamp":1742393580000,"open":204.873,"high":204.873,"low":204.873,"close":204.873,"volume":0.002630000002682209},{"timestamp":1742393700000,"open":204.874,"high":205.099,"low":204.874,"close":205.099,"volume":0.021040000021457672},{"timestamp":1742393760000,"open":204.979,"high":205.099,"low":204.965,"close":205.086,"volume":0.010520000010728836},{"timestamp":1742393820000,"open":204.963,"high":205.099,"low":204.963,"close":205.099,"volume":0.01840999908745289},{"timestamp":1742393880000,"open":204.979,"high":205.089,"low":204.965,"close":204.965,"volume":0.013150000013411045},{"timestamp":1742393940000,"open":205.079,"high":205.089,"low":204.976,"close":204.999,"volume":0.010520000010728836},{"timestamp":1742394000000,"open":205.074,"high":205.089,"low":204.979,"close":204.979,"volume":0.015780000016093254},{"timestamp":1742394060000,"open":205.064,"high":205.064,"low":204.97,"close":204.97,"volume":0.005260000005364418},{"timestamp":1742394120000,"open":204.999,"high":204.999,"low":204.999,"close":204.999,"volume":0.002630000002682209},{"timestamp":1742394180000,"open":204.989,"high":204.989,"low":204.989,"close":204.989,"volume":0.002630000002682209},{"timestamp":1742394240000,"open":205.065,"high":205.065,"low":204.99,"close":204.99,"volume":0.005260000005364418},{"timestamp":1742394300000,"open":205.072,"high":205.178,"low":204.98,"close":205.165,"volume":0.015780000016093254},{"timestamp":1742394360000,"open":205.07,"high":205.08,"low":205.07,"close":205.08,"volume":0.005260000005364418},{"timestamp":1742394480000,"open":205.166,"high":205.172,"low":205.078,"close":205.078,"volume":0.010520000010728836},{"timestamp":1742394540000,"open":205.179,"high":205.28,"low":205.069,"close":205.28,"volume":0.010520000010728836},{"timestamp":1742394600000,"open":205.173,"high":205.173,"low":205.173,"close":205.173,"volume":0.002630000002682209},{"timestamp":1742394780000,"open":205.173,"high":205.181,"low":205.173,"close":205.181,"volume":0.005260000005364418},{"timestamp":1742394840000,"open":205.09,"high":205.09,"low":205.078,"close":205.082,"volume":0.007890000008046627},{"timestamp":1742394900000,"open":204.976,"high":204.981,"low":204.969,"close":204.969,"volume":0.007890000008046627},{"timestamp":1742395020000,"open":204.999,"high":205.081,"low":204.968,"close":204.968,"volume":0.007890000008046627},{"timestamp":1742395080000,"open":205.076,"high":205.087,"low":204.987,"close":204.987,"volume":0.007890000008046627},{"timestamp":1742395140000,"open":205.089,"high":205.089,"low":204.967,"close":204.975,"volume":0.015780000016093254},{"timestamp":1742395200000,"open":204.985,"high":205.081,"low":204.982,"close":204.982,"volume":0.013150000013411045},{"timestamp":1742395260000,"open":205.073,"high":205.089,"low":204.973,"close":205.076,"volume":0.015780000016093254},{"timestamp":1742395320000,"open":205.078,"high":205.091,"low":205.078,"close":205.091,"volume":0.005260000005364418},{"timestamp":1742395380000,"open":205.079,"high":205.079,"low":205.072,"close":205.077,"volume":0.007890000008046627},{"timestamp":1742395440000,"open":205.182,"high":205.182,"low":205.164,"close":205.164,"volume":0.007890000008046627},{"timestamp":1742395500000,"open":205.178,"high":205.199,"low":205.178,"close":205.199,"volume":0.007890000008046627},{"timestamp":1742395560000,"open":205.266,"high":205.276,"low":205.165,"close":205.265,"volume":0.028929999098181725},{"timestamp":1742395620000,"open":205.291,"high":205.291,"low":205.189,"close":205.189,"volume":0.005260000005364418},{"timestamp":1742395680000,"open":205.277,"high":205.277,"low":205.177,"close":205.177,"volume":0.013150000013411045},{"timestamp":1742395740000,"open":205.175,"high":205.184,"low":205.074,"close":205.184,"volume":0.010520000010728836},{"timestamp":1742395800000,"open":205.175,"high":205.179,"low":205.077,"close":205.179,"volume":0.021040000021457672},{"timestamp":1742395860000,"open":205.299,"high":205.299,"low":205.273,"close":205.273,"volume":0.005260000005364418},{"timestamp":1742395920000,"open":205.385,"high":205.385,"low":205.38,"close":205.38,"volume":0.005260000005364418},{"timestamp":1742395980000,"open":205.476,"high":205.481,"low":205.389,"close":205.481,"volume":0.007890000008046627},{"timestamp":1742396040000,"open":205.566,"high":205.674,"low":205.566,"close":205.674,"volume":0.007890000008046627},{"timestamp":1742396100000,"open":205.69,"high":205.69,"low":205.69,"close":205.69,"volume":0.002630000002682209},{"timestamp":1742396160000,"open":205.58,"high":205.78,"low":205.58,"close":205.765,"volume":0.01840999908745289},{"timestamp":1742396220000,"open":205.878,"high":205.882,"low":205.767,"close":205.767,"volume":0.010520000010728836},{"timestamp":1742396280000,"open":205.876,"high":205.876,"low":205.77,"close":205.77,"volume":0.015780000016093254},{"timestamp":1742396340000,"open":205.879,"high":205.887,"low":205.763,"close":205.875,"volume":0.03945000097155571},{"timestamp":1742396400000,"open":205.976,"high":205.979,"low":205.766,"close":205.781,"volume":0.028929999098181725},{"timestamp":1742396460000,"open":205.765,"high":205.88,"low":205.765,"close":205.778,"volume":0.013150000013411045},{"timestamp":1742396520000,"open":205.885,"high":205.885,"low":205.874,"close":205.874,"volume":0.005260000005364418},{"timestamp":1742396580000,"open":205.774,"high":205.891,"low":205.77,"close":205.891,"volume":0.01840999908745289},{"timestamp":1742396640000,"open":205.873,"high":206.088,"low":205.873,"close":206.074,"volume":0.02630000002682209},{"timestamp":1742396700000,"open":205.983,"high":205.989,"low":205.88,"close":205.989,"volume":0.013150000013411045},{"timestamp":1742396760000,"open":206.065,"high":206.084,"low":205.99,"close":205.99,"volume":0.010520000010728836},{"timestamp":1742396820000,"open":206.084,"high":206.099,"low":205.977,"close":206.075,"volume":0.01840999908745289},{"timestamp":1742396880000,"open":205.965,"high":206.075,"low":205.965,"close":206.075,"volume":0.010520000010728836},{"timestamp":1742396940000,"open":205.999,"high":205.999,"low":205.876,"close":205.966,"volume":0.015780000016093254},{"timestamp":1742397000000,"open":205.968,"high":205.969,"low":205.968,"close":205.969,"volume":0.005260000005364418},{"timestamp":1742397060000,"open":205.975,"high":205.977,"low":205.968,"close":205.968,"volume":0.007890000008046627},{"timestamp":1742397180000,"open":205.973,"high":205.988,"low":205.966,"close":205.974,"volume":0.013150000013411045},{"timestamp":1742397240000,"open":205.981,"high":206.183,"low":205.981,"close":206.064,"volume":0.03681999817490578},{"timestamp":1742397300000,"open":205.972,"high":206.072,"low":205.972,"close":206.072,"volume":0.010520000010728836},{"timestamp":1742397360000,"open":206.078,"high":206.08,"low":205.974,"close":206.08,"volume":0.015780000016093254},{"timestamp":1742397420000,"open":206.065,"high":206.277,"low":206.065,"close":206.277,"volume":0.023669999092817307},{"timestamp":1742397480000,"open":206.279,"high":206.487,"low":206.268,"close":206.381,"volume":0.049970000982284546},{"timestamp":1742397540000,"open":206.27,"high":206.389,"low":206.176,"close":206.276,"volume":0.03681999817490578}]