[{"timestamp":1742391000000,"open":205.784,"high":206.614,"low":204.344,"close":206.614,"volume":0.06689999997615814},{"timestamp":1742391180000,"open":206.994,"high":207.764,"low":206.994,"close":206.994,"volume":0.08100000023841858},{"timestamp":1742391240000,"open":206.744,"high":208.214,"low":206.744,"close":207.464,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":207.464,"high":207.464,"low":207.464,"close":207.464,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":208.514,"high":208.514,"low":207.464,"close":207.464,"volume":0.08009999990463257},{"timestamp":1742391420000,"open":207.804,"high":207.804,"low":207.464,"close":207.464,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":207.464,"high":207.774,"low":207.464,"close":207.464,"volume":0.053700000047683716},{"timestamp":1742391660000,"open":207.274,"high":207.274,"low":207.274,"close":207.274,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":207.274,"high":207.274,"low":207.274,"close":207.274,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":207.274,"high":207.274,"low":207.274,"close":207.274,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":207.274,"high":207.274,"low":207.274,"close":207.274,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":207.754,"high":208.334,"low":207.754,"close":208.334,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":208.474,"high":208.564,"low":208.474,"close":208.564,"volume":0.0414000004529953},{"timestamp":1742392020000,"open":208.574,"high":208.594,"low":208.574,"close":208.594,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":208.794,"high":209.064,"low":208.794,"close":209.064,"volume":0.0414000004529953},{"timestamp":1742392140000,"open":208.554,"high":208.554,"low":208.554,"close":208.554,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":208.554,"high":208.554,"low":207.704,"close":207.704,"volume":0.03539999946951866},{"timestamp":1742392380000,"open":208.584,"high":208.584,"low":207.704,"close":207.704,"volume":0.027300000190734863},{"timestamp":1742392440000,"open":208.014,"high":208.014,"low":207.704,"close":207.704,"volume":0.028200000524520874},{"timestamp":1742392560000,"open":207.704,"high":207.704,"low":207.704,"close":207.704,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":208.364,"high":208.364,"low":208.364,"close":208.364,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":207.704,"high":207.704,"low":207.704,"close":207.704,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":207.704,"high":208.404,"low":207.704,"close":208.404,"volume":0.014100000262260437},{"timestamp":1742392800000,"open":207.704,"high":207.744,"low":207.624,"close":207.744,"volume":0.04859999939799309},{"timestamp":1742392860000,"open":208.384,"high":208.384,"low":207.744,"close":207.744,"volume":0.061799999326467514},{"timestamp":1742392980000,"open":207.744,"high":208.204,"low":207.744,"close":208.204,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":208.204,"high":208.204,"low":207.744,"close":207.744,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":207.744,"high":208.224,"low":207.744,"close":208.224,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":208.224,"high":208.224,"low":207.744,"close":207.744,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":207.744,"high":207.744,"low":207.744,"close":207.744,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":207.744,"high":208.254,"low":207.744,"close":208.254,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":207.744,"high":207.744,"low":207.744,"close":207.744,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":208.424,"high":208.424,"low":207.744,"close":207.744,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":207.744,"high":207.744,"low":207.744,"close":207.744,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":208.074,"high":208.294,"low":207.744,"close":208.294,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":207.744,"high":207.744,"low":207.744,"close":207.744,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":207.884,"high":207.884,"low":207.744,"close":207.744,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":207.744,"high":207.744,"low":207.744,"close":207.744,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":207.954,"high":208.124,"low":207.744,"close":208.124,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":207.744,"high":208.234,"low":207.704,"close":208.234,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":208.234,"high":208.414,"low":208.234,"close":208.414,"volume":0.014100000262260437},{"timestamp":1742394180000,"open":208.414,"high":208.414,"low":208.414,"close":208.414,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":208.674,"high":208.674,"low":208.674,"close":208.674,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":208.694,"high":208.694,"low":208.694,"close":208.694,"volume":0.0008999999845400453},{"timestamp":1742394420000,"open":208.694,"high":208.884,"low":208.674,"close":208.674,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.0008999999845400453},{"timestamp":1742394600000,"open":208.674,"high":208.674,"low":208.674,"close":208.674,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":208.674,"high":208.824,"low":208.674,"close":208.824,"volume":0.014100000262260437},{"timestamp":1742395020000,"open":208.474,"high":208.474,"low":208.474,"close":208.474,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":208.524,"high":208.524,"low":208.524,"close":208.524,"volume":0.014100000262260437},{"timestamp":1742395200000,"open":208.474,"high":208.474,"low":208.474,"close":208.474,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":208.474,"high":208.474,"low":208.474,"close":208.474,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":208.544,"high":208.544,"low":208.474,"close":208.474,"volume":0.04050000011920929},{"timestamp":1742395440000,"open":208.004,"high":208.004,"low":208.004,"close":208.004,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":208.034,"high":208.364,"low":208.034,"close":208.364,"volume":0.014999999664723873},{"timestamp":1742395680000,"open":208.234,"high":208.234,"low":208.234,"close":208.234,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":208.324,"high":208.564,"low":208.324,"close":208.564,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":208.324,"high":208.324,"low":208.324,"close":208.324,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":208.624,"high":208.624,"low":208.624,"close":208.624,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":208.324,"high":208.624,"low":208.324,"close":208.624,"volume":0.014100000262260437},{"timestamp":1742395980000,"open":208.714,"high":208.714,"low":208.624,"close":208.624,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":208.624,"high":208.624,"low":208.234,"close":208.624,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":208.624,"high":208.624,"low":208.234,"close":208.234,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":208.194,"high":208.194,"low":208.194,"close":208.194,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":208.454,"high":208.454,"low":208.454,"close":208.454,"volume":0.0008999999845400453},{"timestamp":1742396520000,"open":208.594,"high":208.694,"low":208.454,"close":208.694,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":208.694,"high":208.694,"low":208.194,"close":208.484,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":208.484,"high":208.514,"low":208.484,"close":208.514,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":208.194,"high":208.414,"low":208.194,"close":208.414,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":208.414,"high":208.414,"low":208.194,"close":208.234,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":208.524,"high":208.524,"low":208.524,"close":208.524,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":208.544,"high":208.544,"low":208.234,"close":208.234,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":208.524,"high":208.524,"low":208.524,"close":208.524,"volume":0.0008999999845400453},{"timestamp":1742397000000,"open":208.724,"high":208.724,"low":208.494,"close":208.624,"volume":0.0414000004529953},{"timestamp":1742397060000,"open":208.704,"high":208.704,"low":208.704,"close":208.704,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":208.704,"high":208.704,"low":208.704,"close":208.704,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":208.704,"high":208.704,"low":208.704,"close":208.704,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":208.494,"high":208.494,"low":208.494,"close":208.494,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":208.294,"high":208.294,"low":208.294,"close":208.294,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":208.494,"high":208.494,"low":208.494,"close":208.494,"volume":0.0008999999845400453},{"timestamp":1742397600000,"open":208.494,"high":208.494,"low":208.294,"close":208.294,"volume":0.03539999946951866},{"timestamp":1742397720000,"open":208.294,"high":208.294,"low":208.294,"close":208.294,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":208.294,"high":208.294,"low":208.294,"close":208.294,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":208.294,"high":208.294,"low":208.294,"close":208.294,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":208.294,"high":208.294,"low":208.224,"close":208.224,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":208.484,"high":208.484,"low":208.484,"close":208.484,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":208.224,"high":208.224,"low":208.224,"close":208.224,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":208.224,"high":208.224,"low":208.224,"close":208.224,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":208.224,"high":208.454,"low":208.224,"close":208.454,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":208.224,"high":208.484,"low":208.224,"close":208.484,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":208.414,"high":208.414,"low":208.224,"close":208.224,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":208.524,"high":208.524,"low":208.524,"close":208.524,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":208.224,"high":208.224,"low":208.224,"close":208.224,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":208.374,"high":208.374,"low":208.274,"close":208.274,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":208.274,"high":208.374,"low":208.274,"close":208.374,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":208.274,"high":208.344,"low":208.274,"close":208.274,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":208.284,"high":208.284,"low":208.284,"close":208.284,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":208.374,"high":208.374,"low":208.374,"close":208.374,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":208.374,"high":208.694,"low":208.374,"close":208.694,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":208.704,"high":208.704,"low":208.694,"close":208.694,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":208.704,"high":208.704,"low":208.704,"close":208.704,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":208.704,"high":208.704,"low":208.704,"close":208.704,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":208.704,"high":208.704,"low":208.494,"close":208.494,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":208.504,"high":208.594,"low":208.504,"close":208.594,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":208.664,"high":208.664,"low":208.664,"close":208.664,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":208.714,"high":208.814,"low":208.714,"close":208.814,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":208.764,"high":208.814,"low":208.764,"close":208.814,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":208.844,"high":208.854,"low":208.844,"close":208.854,"volume":0.028200000524520874},{"timestamp":1742400300000,"open":208.854,"high":208.954,"low":208.854,"close":208.954,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":208.854,"high":208.854,"low":208.854,"close":208.854,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":208.894,"high":208.964,"low":208.894,"close":208.964,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":208.964,"high":208.964,"low":208.944,"close":208.944,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":208.944,"high":208.944,"low":208.944,"close":208.944,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":208.864,"high":208.864,"low":208.864,"close":208.864,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":208.814,"high":208.864,"low":208.814,"close":208.864,"volume":0.10649999976158142},{"timestamp":1742400780000,"open":208.864,"high":208.864,"low":208.744,"close":208.744,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":208.574,"high":208.574,"low":208.574,"close":208.574,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":208.574,"high":208.734,"low":208.574,"close":208.734,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":208.574,"high":208.674,"low":208.574,"close":208.674,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":208.674,"high":208.734,"low":208.674,"close":208.734,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":208.684,"high":208.684,"low":208.684,"close":208.684,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":208.694,"high":208.694,"low":208.674,"close":208.674,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":208.734,"high":208.734,"low":208.714,"close":208.714,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":208.734,"high":208.794,"low":208.714,"close":208.794,"volume":0.0414000004529953},{"timestamp":1742401440000,"open":208.794,"high":208.794,"low":208.634,"close":208.634,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":208.634,"high":208.714,"low":208.634,"close":208.714,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":208.714,"high":208.714,"low":208.714,"close":208.714,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":208.594,"high":208.594,"low":208.594,"close":208.594,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":208.634,"high":208.834,"low":208.634,"close":208.834,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":208.834,"high":208.834,"low":208.834,"close":208.834,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":208.834,"high":208.834,"low":208.834,"close":208.834,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":208.834,"high":208.834,"low":208.834,"close":208.834,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":208.874,"high":208.874,"low":208.834,"close":208.874,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":208.834,"high":208.834,"low":208.834,"close":208.834,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":208.764,"high":208.814,"low":208.694,"close":208.814,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":208.814,"high":208.814,"low":208.814,"close":208.814,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":208.744,"high":208.914,"low":208.744,"close":208.744,"volume":0.053700000047683716},{"timestamp":1742402700000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":208.904,"high":208.904,"low":208.904,"close":208.904,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":208.824,"high":208.824,"low":208.824,"close":208.824,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":208.824,"high":208.824,"low":208.744,"close":208.744,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":208.864,"high":208.864,"low":208.744,"close":208.744,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":208.734,"high":208.734,"low":208.734,"close":208.734,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":208.734,"high":208.734,"low":208.574,"close":208.574,"volume":0.061799999326467514},{"timestamp":1742403660000,"open":208.524,"high":208.524,"low":208.444,"close":208.444,"volume":0.061799999326467514},{"timestamp":1742403720000,"open":208.444,"high":208.444,"low":208.114,"close":208.114,"volume":0.07500000298023224},{"timestamp":1742403780000,"open":208.324,"high":208.324,"low":208.114,"close":208.114,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":208.114,"high":208.114,"low":208.114,"close":208.114,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":208.114,"high":208.114,"low":207.994,"close":207.994,"volume":0.03539999946951866},{"timestamp":1742404080000,"open":207.994,"high":208.084,"low":207.994,"close":208.084,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":207.994,"high":207.994,"low":207.994,"close":207.994,"volume":0.10559999942779541},{"timestamp":1742404200000,"open":208.014,"high":208.014,"low":207.994,"close":207.994,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":208.044,"high":208.044,"low":207.994,"close":207.994,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":207.994,"high":207.994,"low":207.994,"close":207.994,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":207.894,"high":207.894,"low":207.794,"close":207.794,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":207.794,"high":207.794,"low":207.674,"close":207.674,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":207.674,"high":207.674,"low":207.224,"close":207.294,"volume":0.07590000331401825},{"timestamp":1742404620000,"open":207.294,"high":207.304,"low":207.294,"close":207.304,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":207.314,"high":207.314,"low":207.314,"close":207.314,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":207.314,"high":207.314,"low":207.314,"close":207.314,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":207.314,"high":207.314,"low":207.314,"close":207.314,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":207.294,"high":207.344,"low":207.294,"close":207.344,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":207.324,"high":207.324,"low":207.284,"close":207.284,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":207.434,"high":207.434,"low":207.384,"close":207.384,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":207.334,"high":207.464,"low":207.334,"close":207.464,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":207.464,"high":207.464,"low":206.904,"close":206.904,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":206.904,"high":207.244,"low":206.904,"close":206.904,"volume":0.04050000011920929},{"timestamp":1742405220000,"open":206.904,"high":206.904,"low":206.904,"close":206.904,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":206.904,"high":207.174,"low":206.904,"close":207.174,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":207.174,"high":207.174,"low":206.704,"close":206.704,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":206.984,"high":207.074,"low":206.704,"close":206.704,"volume":0.06780000030994415},{"timestamp":1742405640000,"open":206.704,"high":207.214,"low":206.704,"close":206.704,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":207.094,"high":207.094,"low":206.704,"close":206.704,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":206.704,"high":207.244,"low":206.704,"close":207.244,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":206.704,"high":207.214,"low":206.704,"close":207.214,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":206.704,"high":206.704,"low":206.704,"close":206.704,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":207.214,"high":207.214,"low":207.204,"close":207.204,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":207.214,"high":207.214,"low":207.204,"close":207.204,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":206.704,"high":207.114,"low":206.704,"close":207.114,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":207.074,"high":207.214,"low":207.074,"close":207.214,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":206.704,"high":207.224,"low":206.704,"close":207.224,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":206.704,"high":206.994,"low":206.704,"close":206.994,"volume":0.17159999907016754},{"timestamp":1742406420000,"open":206.994,"high":206.994,"low":206.704,"close":206.704,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":206.734,"high":206.734,"low":206.704,"close":206.704,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":206.704,"high":206.704,"low":206.674,"close":206.674,"volume":0.061799999326467514},{"timestamp":1742406660000,"open":206.844,"high":206.844,"low":206.674,"close":206.674,"volume":0.04859999939799309},{"timestamp":1742406720000,"open":206.844,"high":206.844,"low":206.844,"close":206.844,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":206.674,"high":206.674,"low":206.644,"close":206.644,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":206.834,"high":206.834,"low":206.644,"close":206.644,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":206.834,"high":206.864,"low":206.734,"close":206.864,"volume":0.093299999833107},{"timestamp":1742407080000,"open":206.894,"high":206.894,"low":206.894,"close":206.894,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":206.894,"high":206.894,"low":206.864,"close":206.864,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":206.724,"high":206.724,"low":203.564,"close":205.794,"volume":0.1274999976158142},{"timestamp":1742407260000,"open":207.044,"high":207.044,"low":205.764,"close":205.764,"volume":0.06780000030994415},{"timestamp":1742407320000,"open":206.094,"high":206.364,"low":206.094,"close":206.094,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":206.364,"high":206.364,"low":206.094,"close":206.254,"volume":0.06780000030994415},{"timestamp":1742407440000,"open":206.254,"high":206.494,"low":206.254,"close":206.494,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":206.494,"high":207.044,"low":206.494,"close":206.594,"volume":0.09000000357627869},{"timestamp":1742407620000,"open":206.644,"high":206.644,"low":206.594,"close":206.594,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":206.814,"high":206.814,"low":206.594,"close":206.594,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":206.774,"high":206.924,"low":206.594,"close":206.594,"volume":0.06870000064373016},{"timestamp":1742407800000,"open":207.215,"high":207.215,"low":206.594,"close":206.594,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":206.594,"high":207.334,"low":206.594,"close":206.974,"volume":0.08190000057220459},{"timestamp":1742407920000,"open":206.974,"high":206.974,"low":206.974,"close":206.974,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":206.974,"high":206.974,"low":206.974,"close":206.974,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":207.034,"high":207.034,"low":207.034,"close":207.034,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":207.294,"high":207.294,"low":207.034,"close":207.034,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":206.994,"high":207.294,"low":206.994,"close":207.294,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":207.414,"high":207.494,"low":207.414,"close":207.494,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":207.554,"high":207.554,"low":207.304,"close":207.304,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":207.304,"high":207.624,"low":207.304,"close":207.624,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":207.624,"high":207.624,"low":206.974,"close":206.974,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":206.914,"high":206.914,"low":206.914,"close":206.914,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":207.204,"high":207.334,"low":206.914,"close":206.914,"volume":0.027300000190734863},{"timestamp":1742409000000,"open":207.354,"high":207.354,"low":207.274,"close":207.274,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":207.274,"high":207.564,"low":207.274,"close":207.274,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":207.244,"high":207.534,"low":207.244,"close":207.534,"volume":0.1446000039577484},{"timestamp":1742409180000,"open":207.244,"high":207.334,"low":207.234,"close":207.234,"volume":0.10409999638795853},{"timestamp":1742409240000,"open":207.234,"high":207.444,"low":207.234,"close":207.444,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":208.054,"high":208.054,"low":208.044,"close":208.044,"volume":0.022199999541044235},{"timestamp":1742409360000,"open":208.054,"high":208.054,"low":208.044,"close":208.044,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":207.764,"high":207.764,"low":207.764,"close":207.764,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":207.864,"high":207.864,"low":207.764,"close":207.764,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":207.764,"high":207.764,"low":207.764,"close":207.764,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":207.794,"high":208.044,"low":207.794,"close":208.044,"volume":0.05460000038146973},{"timestamp":1742409720000,"open":207.794,"high":207.794,"low":207.794,"close":207.794,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":207.794,"high":207.794,"low":207.794,"close":207.794,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":208.114,"high":208.124,"low":207.794,"close":208.064,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":208.064,"high":208.064,"low":207.794,"close":207.794,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":207.934,"high":207.934,"low":207.934,"close":207.934,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":207.964,"high":207.964,"low":207.964,"close":207.964,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":208.114,"high":208.114,"low":208.114,"close":208.114,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":208.164,"high":208.164,"low":208.164,"close":208.164,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":208.114,"high":208.164,"low":208.114,"close":208.164,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":208.114,"high":208.164,"low":207.964,"close":207.964,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":208.134,"high":208.614,"low":208.054,"close":208.464,"volume":0.09690000116825104},{"timestamp":1742410380000,"open":208.464,"high":208.464,"low":208.464,"close":208.464,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":208.464,"high":208.464,"low":208.464,"close":208.464,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":208.474,"high":208.474,"low":208.474,"close":208.474,"volume":0.0008999999845400453},{"timestamp":1742410680000,"open":208.474,"high":208.724,"low":208.474,"close":208.724,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":208.724,"high":208.724,"low":208.474,"close":208.474,"volume":0.061799999326467514},{"timestamp":1742410800000,"open":208.684,"high":208.684,"low":208.474,"close":208.474,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":208.484,"high":208.774,"low":208.484,"close":208.674,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":208.734,"high":208.764,"low":208.734,"close":208.734,"volume":0.04230000078678131},{"timestamp":1742411220000,"open":208.734,"high":208.734,"low":208.734,"close":208.734,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":208.794,"high":209.074,"low":208.794,"close":209.074,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":209.194,"high":209.234,"low":209.074,"close":209.234,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":209.234,"high":209.414,"low":209.234,"close":209.414,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":209.404,"high":209.404,"low":209.194,"close":209.194,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":209.114,"high":209.114,"low":209.114,"close":209.114,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":209.114,"high":209.114,"low":209.114,"close":209.114,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":209.114,"high":209.114,"low":209.114,"close":209.114,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":209.184,"high":209.184,"low":209.184,"close":209.184,"volume":0.0008999999845400453},{"timestamp":1742411760000,"open":209.054,"high":209.144,"low":209.054,"close":209.144,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":209.254,"high":209.254,"low":209.254,"close":209.254,"volume":0.0008999999845400453},{"timestamp":1742411940000,"open":209.264,"high":209.264,"low":209.254,"close":209.254,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":209.254,"high":209.254,"low":208.924,"close":208.944,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":208.964,"high":208.964,"low":208.964,"close":208.964,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":208.924,"high":208.924,"low":208.924,"close":208.924,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":208.924,"high":208.924,"low":208.094,"close":208.094,"volume":0.19050000607967377},{"timestamp":1742412240000,"open":208.094,"high":208.384,"low":208.094,"close":208.384,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":208.584,"high":208.584,"low":208.384,"close":208.384,"volume":0.027300000190734863},{"timestamp":1742412360000,"open":208.084,"high":208.084,"low":208.084,"close":208.084,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":208.084,"high":208.084,"low":207.924,"close":207.924,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":207.924,"high":208.274,"low":207.924,"close":208.114,"volume":0.05460000038146973},{"timestamp":1742412540000,"open":208.114,"high":208.144,"low":208.114,"close":208.144,"volume":0.08009999990463257},{"timestamp":1742412600000,"open":208.564,"high":208.564,"low":208.144,"close":208.254,"volume":0.014999999664723873},{"timestamp":1742412660000,"open":208.144,"high":208.144,"low":208.144,"close":208.144,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":208.274,"high":208.474,"low":208.144,"close":208.474,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":208.374,"high":208.724,"low":208.374,"close":208.724,"volume":0.11550000309944153},{"timestamp":1742412840000,"open":208.724,"high":208.954,"low":208.724,"close":208.824,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":208.714,"high":208.714,"low":208.674,"close":208.674,"volume":0.07919999957084656},{"timestamp":1742412960000,"open":208.744,"high":208.744,"low":208.744,"close":208.744,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":208.814,"high":208.814,"low":208.814,"close":208.814,"volume":0.0008999999845400453},{"timestamp":1742413080000,"open":209.137,"high":209.144,"low":209.137,"close":209.144,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":208.864,"high":209.034,"low":208.814,"close":208.814,"volume":0.0575999990105629},{"timestamp":1742413260000,"open":208.864,"high":209.274,"low":208.734,"close":209.274,"volume":0.08370000123977661},{"timestamp":1742413320000,"open":209.274,"high":209.274,"low":209.034,"close":209.034,"volume":0.07079999893903732},{"timestamp":1742413380000,"open":209.034,"high":209.034,"low":209.034,"close":209.034,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":209.034,"high":209.094,"low":209.034,"close":209.034,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":209.114,"high":209.214,"low":209.114,"close":209.114,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":209.184,"high":209.184,"low":209.034,"close":209.164,"volume":0.06780000030994415},{"timestamp":1742413620000,"open":209.164,"high":209.164,"low":209.034,"close":209.034,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":208.934,"high":208.934,"low":208.884,"close":208.884,"volume":0.06599999964237213},{"timestamp":1742413740000,"open":208.784,"high":208.864,"low":208.784,"close":208.784,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":208.784,"high":208.784,"low":207.844,"close":208.074,"volume":0.08760000020265579},{"timestamp":1742413860000,"open":208.074,"high":208.074,"low":208.074,"close":208.074,"volume":0.013199999928474426},{"timestamp":1742413920000,"open":208.194,"high":208.194,"low":208.194,"close":208.194,"volume":0.027300000190734863},{"timestamp":1742413980000,"open":208.194,"high":208.194,"low":208.044,"close":208.044,"volume":0.03959999978542328},{"timestamp":1742414040000,"open":208.054,"high":208.234,"low":208.054,"close":208.084,"volume":0.1460999995470047},{"timestamp":1742414100000,"open":208.044,"high":208.404,"low":208.044,"close":208.244,"volume":0.11640000343322754},{"timestamp":1742414160000,"open":208.244,"high":208.314,"low":208.244,"close":208.314,"volume":0.10649999976158142},{"timestamp":1742414220000,"open":208.244,"high":208.304,"low":208.194,"close":208.194,"volume":0.13289999961853027},{"timestamp":1742414280000,"open":208.464,"high":208.604,"low":208.394,"close":208.524,"volume":0.11879999935626984},{"timestamp":1742414340000,"open":208.544,"high":208.544,"low":207.724,"close":207.734,"volume":0.1860000044107437}]