[{"timestamp":1742394600000,"open":203.814,"high":203.845,"low":203.764,"close":203.844,"volume":0.021959999576210976},{"timestamp":1742394660000,"open":203.844,"high":204.095,"low":203.844,"close":204.024,"volume":0.03172000125050545},{"timestamp":1742394720000,"open":204.035,"high":204.165,"low":204.035,"close":204.154,"volume":0.019519999623298645},{"timestamp":1742394780000,"open":204.174,"high":204.175,"low":203.934,"close":203.934,"volume":0.04636000096797943},{"timestamp":1742394840000,"open":203.935,"high":204.095,"low":203.934,"close":204.044,"volume":0.06831999868154526},{"timestamp":1742394900000,"open":204.045,"high":204.125,"low":203.994,"close":204.124,"volume":0.07320000231266022},{"timestamp":1742394960000,"open":204.125,"high":204.435,"low":204.125,"close":204.435,"volume":0.03172000125050545},{"timestamp":1742395020000,"open":204.434,"high":204.435,"low":204.434,"close":204.435,"volume":0.04391999915242195},{"timestamp":1742395080000,"open":204.434,"high":204.435,"low":204.414,"close":204.414,"volume":0.053679998964071274},{"timestamp":1742395140000,"open":204.415,"high":204.415,"low":204.334,"close":204.335,"volume":0.007319999858736992},{"timestamp":1742395200000,"open":204.384,"high":204.454,"low":204.384,"close":204.454,"volume":0.012199999764561653},{"timestamp":1742395260000,"open":204.475,"high":204.745,"low":204.475,"close":204.745,"volume":0.0634400025010109},{"timestamp":1742395440000,"open":204.775,"high":205.015,"low":204.775,"close":205.004,"volume":0.0634400025010109},{"timestamp":1742395500000,"open":205.024,"high":205.035,"low":205.014,"close":205.035,"volume":0.012199999764561653},{"timestamp":1742395560000,"open":205.045,"high":205.095,"low":204.814,"close":204.984,"volume":0.10980000346899033},{"timestamp":1742395620000,"open":204.985,"high":205.095,"low":204.654,"close":204.914,"volume":0.053679998964071274},{"timestamp":1742395680000,"open":204.674,"high":205.164,"low":204.664,"close":204.695,"volume":0.04879999905824661},{"timestamp":1742395740000,"open":204.765,"high":204.875,"low":204.294,"close":204.295,"volume":0.08540000021457672},{"timestamp":1742395800000,"open":204.295,"high":204.295,"low":203.695,"close":203.755,"volume":0.03172000125050545},{"timestamp":1742395860000,"open":203.784,"high":204.075,"low":203.784,"close":204.044,"volume":0.06588000059127808},{"timestamp":1742395920000,"open":204.134,"high":204.515,"low":204.134,"close":204.515,"volume":0.07807999849319458},{"timestamp":1742395980000,"open":204.515,"high":204.535,"low":204.514,"close":204.534,"volume":0.0878399983048439},{"timestamp":1742396040000,"open":204.535,"high":204.545,"low":204.484,"close":204.505,"volume":0.08296000212430954},{"timestamp":1742396100000,"open":204.465,"high":204.495,"low":204.044,"close":204.044,"volume":0.058559998869895935},{"timestamp":1742396160000,"open":204.044,"high":204.394,"low":204.044,"close":204.114,"volume":0.04879999905824661},{"timestamp":1742396220000,"open":204.235,"high":204.235,"low":204.115,"close":204.115,"volume":0.004879999905824661},{"timestamp":1742396280000,"open":204.124,"high":204.124,"low":203.575,"close":203.685,"volume":0.019519999623298645},{"timestamp":1742396340000,"open":203.875,"high":203.935,"low":203.875,"close":203.875,"volume":0.007319999858736992},{"timestamp":1742396400000,"open":203.885,"high":203.885,"low":203.875,"close":203.875,"volume":0.004879999905824661},{"timestamp":1742396460000,"open":203.894,"high":203.905,"low":203.875,"close":203.905,"volume":0.012199999764561653},{"timestamp":1742396520000,"open":203.904,"high":203.914,"low":203.904,"close":203.904,"volume":0.014639999717473984},{"timestamp":1742396580000,"open":203.895,"high":203.895,"low":203.895,"close":203.895,"volume":0.0024399999529123306},{"timestamp":1742396640000,"open":203.915,"high":203.915,"low":203.874,"close":203.874,"volume":0.007319999858736992},{"timestamp":1742396700000,"open":203.564,"high":204.045,"low":203.564,"close":204.045,"volume":0.061000000685453415},{"timestamp":1742396760000,"open":204.165,"high":204.175,"low":203.964,"close":203.964,"volume":0.04148000106215477},{"timestamp":1742396820000,"open":203.955,"high":203.975,"low":203.564,"close":203.575,"volume":0.03172000125050545},{"timestamp":1742396880000,"open":203.855,"high":203.915,"low":203.854,"close":203.915,"volume":0.009759999811649323},{"timestamp":1742396940000,"open":203.854,"high":203.954,"low":203.564,"close":203.904,"volume":0.03415999934077263},{"timestamp":1742397060000,"open":203.975,"high":203.975,"low":203.975,"close":203.975,"volume":0.0024399999529123306},{"timestamp":1742397120000,"open":203.984,"high":203.984,"low":203.895,"close":203.895,"volume":0.029279999434947968},{"timestamp":1742397180000,"open":203.934,"high":203.945,"low":203.764,"close":203.775,"volume":0.017079999670386314},{"timestamp":1742397240000,"open":203.785,"high":203.905,"low":203.785,"close":203.884,"volume":0.012199999764561653},{"timestamp":1742397300000,"open":203.815,"high":203.934,"low":203.815,"close":203.894,"volume":0.009759999811649323},{"timestamp":1742397360000,"open":203.895,"high":203.975,"low":203.794,"close":203.794,"volume":0.021959999576210976},{"timestamp":1742397420000,"open":203.834,"high":203.875,"low":203.794,"close":203.835,"volume":0.03172000125050545},{"timestamp":1742397480000,"open":203.835,"high":203.915,"low":203.834,"close":203.915,"volume":0.009759999811649323},{"timestamp":1742397540000,"open":203.934,"high":203.934,"low":203.874,"close":203.874,"volume":0.009759999811649323},{"timestamp":1742397600000,"open":203.885,"high":203.885,"low":203.565,"close":203.565,"volume":0.03660000115633011},{"timestamp":1742397660000,"open":203.564,"high":203.575,"low":203.554,"close":203.554,"volume":0.026839999482035637},{"timestamp":1742397720000,"open":203.565,"high":203.664,"low":203.565,"close":203.575,"volume":0.026839999482035637},{"timestamp":1742397840000,"open":203.725,"high":203.725,"low":203.685,"close":203.685,"volume":0.019519999623298645},{"timestamp":1742397900000,"open":203.785,"high":203.785,"low":203.785,"close":203.785,"volume":0.0024399999529123306},{"timestamp":1742398020000,"open":203.854,"high":203.854,"low":203.854,"close":203.854,"volume":0.004879999905824661},{"timestamp":1742398080000,"open":203.925,"high":203.925,"low":203.894,"close":203.894,"volume":0.014639999717473984},{"timestamp":1742398200000,"open":203.905,"high":204.035,"low":203.905,"close":204.035,"volume":0.004879999905824661},{"timestamp":1742398260000,"open":204.045,"high":204.075,"low":204.044,"close":204.074,"volume":0.014639999717473984},{"timestamp":1742398380000,"open":204.075,"high":204.205,"low":203.894,"close":204.144,"volume":0.10491999983787537},{"timestamp":1742398440000,"open":203.935,"high":204.165,"low":203.934,"close":204.164,"volume":0.03903999924659729},{"timestamp":1742398500000,"open":204.165,"high":204.165,"low":204.164,"close":204.164,"volume":0.004879999905824661},{"timestamp":1742398560000,"open":204.215,"high":204.314,"low":204.215,"close":204.314,"volume":0.014639999717473984},{"timestamp":1742398620000,"open":204.315,"high":204.315,"low":204.264,"close":204.264,"volume":0.056120000779628754},{"timestamp":1742398680000,"open":204.264,"high":204.265,"low":204.264,"close":204.264,"volume":0.024399999529123306},{"timestamp":1742398740000,"open":204.265,"high":204.344,"low":204.265,"close":204.344,"volume":0.029279999434947968},{"timestamp":1742398800000,"open":204.375,"high":204.504,"low":203.745,"close":203.764,"volume":0.04879999905824661},{"timestamp":1742398860000,"open":203.895,"high":203.915,"low":203.764,"close":203.884,"volume":0.05124000087380409},{"timestamp":1742398920000,"open":203.895,"high":204.155,"low":203.884,"close":204.045,"volume":0.012199999764561653},{"timestamp":1742399040000,"open":203.995,"high":203.995,"low":203.995,"close":203.995,"volume":0.004879999905824661},{"timestamp":1742399220000,"open":204.074,"high":204.074,"low":204.074,"close":204.074,"volume":0.0024399999529123306},{"timestamp":1742399280000,"open":204.205,"high":204.205,"low":204.154,"close":204.154,"volume":0.029279999434947968},{"timestamp":1742399340000,"open":204.155,"high":204.225,"low":204.155,"close":204.194,"volume":0.08540000021457672},{"timestamp":1742399400000,"open":204.225,"high":204.225,"low":203.994,"close":204.024,"volume":0.026839999482035637},{"timestamp":1742399520000,"open":204.025,"high":204.094,"low":203.684,"close":204.094,"volume":0.056120000779628754},{"timestamp":1742399580000,"open":204.214,"high":204.385,"low":203.994,"close":204.015,"volume":0.0634400025010109},{"timestamp":1742399640000,"open":204.005,"high":204.345,"low":203.994,"close":203.995,"volume":0.14151999354362488},{"timestamp":1742399700000,"open":203.995,"high":204.384,"low":203.994,"close":204.334,"volume":0.0756400004029274},{"timestamp":1742399760000,"open":204.334,"high":204.334,"low":203.994,"close":204.265,"volume":0.04636000096797943},{"timestamp":1742399820000,"open":204.224,"high":204.275,"low":204.224,"close":204.275,"volume":0.012199999764561653},{"timestamp":1742399880000,"open":204.274,"high":204.475,"low":204.274,"close":204.475,"volume":0.10491999983787537},{"timestamp":1742399940000,"open":204.475,"high":204.475,"low":204.474,"close":204.475,"volume":0.0878399983048439},{"timestamp":1742400000000,"open":204.285,"high":204.285,"low":204.284,"close":204.285,"volume":0.0634400025010109},{"timestamp":1742400060000,"open":204.285,"high":204.285,"low":203.994,"close":204.074,"volume":0.03903999924659729},{"timestamp":1742400120000,"open":204.005,"high":204.085,"low":204.005,"close":204.055,"volume":0.012199999764561653},{"timestamp":1742400180000,"open":204.085,"high":204.085,"low":203.385,"close":203.404,"volume":0.017079999670386314},{"timestamp":1742400240000,"open":203.395,"high":204.005,"low":203.374,"close":203.915,"volume":0.04148000106215477},{"timestamp":1742400300000,"open":203.915,"high":203.915,"low":203.714,"close":203.844,"volume":0.024399999529123306},{"timestamp":1742400360000,"open":203.715,"high":203.954,"low":203.404,"close":203.614,"volume":0.03660000115633011},{"timestamp":1742400420000,"open":203.624,"high":203.844,"low":203.624,"close":203.844,"volume":0.014639999717473984},{"timestamp":1742400600000,"open":203.844,"high":203.845,"low":203.104,"close":203.445,"volume":0.061000000685453415},{"timestamp":1742400660000,"open":203.415,"high":203.415,"low":203.284,"close":203.284,"volume":0.1390800029039383},{"timestamp":1742400720000,"open":203.284,"high":203.285,"low":202.744,"close":203.055,"volume":0.07320000231266022},{"timestamp":1742400780000,"open":203.065,"high":203.094,"low":203.065,"close":203.094,"volume":0.004879999905824661},{"timestamp":1742400840000,"open":203.115,"high":203.505,"low":203.114,"close":203.504,"volume":0.04636000096797943},{"timestamp":1742400900000,"open":203.504,"high":203.805,"low":203.504,"close":203.805,"volume":0.04879999905824661},{"timestamp":1742400960000,"open":203.805,"high":203.805,"low":203.624,"close":203.705,"volume":0.06831999868154526},{"timestamp":1742401020000,"open":203.725,"high":203.955,"low":203.725,"close":203.954,"volume":0.009759999811649323},{"timestamp":1742401080000,"open":203.954,"high":203.954,"low":203.375,"close":203.654,"volume":0.05124000087380409},{"timestamp":1742401200000,"open":203.654,"high":203.655,"low":203.374,"close":203.374,"volume":0.08296000212430954},{"timestamp":1742401260000,"open":203.374,"high":203.375,"low":203.374,"close":203.374,"volume":0.017079999670386314},{"timestamp":1742401320000,"open":203.394,"high":203.595,"low":203.394,"close":203.595,"volume":0.019519999623298645},{"timestamp":1742401380000,"open":203.585,"high":203.635,"low":203.585,"close":203.634,"volume":0.007319999858736992},{"timestamp":1742401440000,"open":203.635,"high":203.904,"low":203.635,"close":203.904,"volume":0.014639999717473984},{"timestamp":1742401500000,"open":203.915,"high":203.915,"low":203.844,"close":203.844,"volume":0.014639999717473984},{"timestamp":1742401560000,"open":203.844,"high":203.854,"low":203.345,"close":203.394,"volume":0.053679998964071274},{"timestamp":1742401620000,"open":203.404,"high":203.615,"low":203.404,"close":203.615,"volume":0.03903999924659729},{"timestamp":1742401680000,"open":203.635,"high":203.964,"low":203.635,"close":203.914,"volume":0.04148000106215477},{"timestamp":1742401740000,"open":203.935,"high":203.945,"low":203.924,"close":203.945,"volume":0.03903999924659729},{"timestamp":1742401800000,"open":203.945,"high":203.985,"low":203.944,"close":203.945,"volume":0.019519999623298645},{"timestamp":1742401860000,"open":203.945,"high":203.945,"low":203.724,"close":203.944,"volume":0.07075999677181244},{"timestamp":1742401920000,"open":203.864,"high":203.935,"low":203.864,"close":203.934,"volume":0.014639999717473984},{"timestamp":1742401980000,"open":203.934,"high":203.934,"low":203.314,"close":203.335,"volume":0.061000000685453415},{"timestamp":1742402040000,"open":203.334,"high":203.435,"low":203.334,"close":203.435,"volume":0.012199999764561653},{"timestamp":1742402100000,"open":203.465,"high":203.525,"low":203.465,"close":203.525,"volume":0.007319999858736992},{"timestamp":1742402220000,"open":203.634,"high":203.635,"low":203.634,"close":203.635,"volume":0.007319999858736992},{"timestamp":1742402280000,"open":203.585,"high":203.585,"low":203.585,"close":203.585,"volume":0.0024399999529123306},{"timestamp":1742402460000,"open":203.585,"high":203.635,"low":203.585,"close":203.635,"volume":0.004879999905824661},{"timestamp":1742402520000,"open":203.645,"high":203.645,"low":203.645,"close":203.645,"volume":0.0024399999529123306},{"timestamp":1742402580000,"open":203.755,"high":203.865,"low":203.664,"close":203.865,"volume":0.024399999529123306},{"timestamp":1742402760000,"open":203.865,"high":203.985,"low":203.865,"close":203.975,"volume":0.029279999434947968},{"timestamp":1742402820000,"open":203.934,"high":203.985,"low":203.934,"close":203.985,"volume":0.004879999905824661},{"timestamp":1742402940000,"open":203.934,"high":203.934,"low":203.934,"close":203.934,"volume":0.0024399999529123306},{"timestamp":1742403000000,"open":203.945,"high":203.985,"low":203.744,"close":203.865,"volume":0.04636000096797943},{"timestamp":1742403060000,"open":203.844,"high":203.865,"low":203.155,"close":203.525,"volume":0.04391999915242195},{"timestamp":1742403120000,"open":203.565,"high":203.635,"low":203.525,"close":203.604,"volume":0.026839999482035637},{"timestamp":1742403180000,"open":203.604,"high":203.605,"low":203.174,"close":203.185,"volume":0.07320000231266022},{"timestamp":1742403240000,"open":203.184,"high":203.235,"low":203.154,"close":203.154,"volume":0.03660000115633011},{"timestamp":1742403300000,"open":203.154,"high":203.394,"low":203.154,"close":203.245,"volume":0.019519999623298645},{"timestamp":1742403360000,"open":203.244,"high":203.245,"low":203.134,"close":203.175,"volume":0.03415999934077263},{"timestamp":1742403420000,"open":203.174,"high":203.175,"low":203.174,"close":203.175,"volume":0.009759999811649323},{"timestamp":1742403540000,"open":203.174,"high":203.175,"low":203.174,"close":203.174,"volume":0.021959999576210976},{"timestamp":1742403600000,"open":203.175,"high":203.175,"low":202.734,"close":202.845,"volume":0.05124000087380409},{"timestamp":1742403660000,"open":202.904,"high":202.945,"low":202.904,"close":202.945,"volume":0.026839999482035637},{"timestamp":1742403720000,"open":202.945,"high":202.945,"low":202.944,"close":202.945,"volume":0.007319999858736992},{"timestamp":1742403780000,"open":202.945,"high":202.945,"low":202.874,"close":202.874,"volume":0.03415999934077263},{"timestamp":1742403840000,"open":202.874,"high":202.895,"low":202.874,"close":202.894,"volume":0.024399999529123306},{"timestamp":1742403900000,"open":202.895,"high":202.975,"low":202.874,"close":202.964,"volume":0.03415999934077263},{"timestamp":1742403960000,"open":203.185,"high":203.185,"low":202.964,"close":203.005,"volume":0.024399999529123306},{"timestamp":1742404020000,"open":203.005,"high":203.005,"low":202.984,"close":202.984,"volume":0.03660000115633011},{"timestamp":1742404080000,"open":202.985,"high":202.985,"low":202.984,"close":202.985,"volume":0.012199999764561653},{"timestamp":1742404140000,"open":202.984,"high":202.995,"low":202.984,"close":202.995,"volume":0.012199999764561653},{"timestamp":1742404200000,"open":202.995,"high":203.015,"low":202.994,"close":203.015,"volume":0.019519999623298645},{"timestamp":1742404260000,"open":203.014,"high":203.015,"low":202.894,"close":202.894,"volume":0.03415999934077263},{"timestamp":1742404320000,"open":202.065,"high":202.555,"low":202.065,"close":202.554,"volume":0.029279999434947968},{"timestamp":1742404380000,"open":202.555,"high":202.555,"low":202.555,"close":202.555,"volume":0.012199999764561653},{"timestamp":1742404440000,"open":202.554,"high":202.555,"low":202.055,"close":202.284,"volume":0.11224000155925751},{"timestamp":1742404500000,"open":202.285,"high":202.335,"low":202.284,"close":202.335,"volume":0.03903999924659729},{"timestamp":1742404560000,"open":202.334,"high":202.335,"low":202.204,"close":202.205,"volume":0.03415999934077263},{"timestamp":1742404620000,"open":202.204,"high":202.205,"low":202.075,"close":202.075,"volume":0.017079999670386314},{"timestamp":1742404680000,"open":202.074,"high":202.075,"low":202.074,"close":202.074,"volume":0.04148000106215477},{"timestamp":1742404740000,"open":202.074,"high":202.085,"low":202.074,"close":202.085,"volume":0.007319999858736992},{"timestamp":1742404800000,"open":202.084,"high":202.085,"low":202.084,"close":202.084,"volume":0.014639999717473984},{"timestamp":1742404860000,"open":202.084,"high":202.085,"low":202.084,"close":202.085,"volume":0.014639999717473984},{"timestamp":1742404920000,"open":202.085,"high":202.215,"low":202.084,"close":202.215,"volume":0.04391999915242195},{"timestamp":1742404980000,"open":202.215,"high":202.215,"low":202.214,"close":202.214,"volume":0.03660000115633011},{"timestamp":1742405040000,"open":202.215,"high":202.215,"low":201.245,"close":201.515,"volume":0.10248000174760818},{"timestamp":1742405100000,"open":201.695,"high":201.695,"low":201.694,"close":201.694,"volume":0.04879999905824661},{"timestamp":1742405160000,"open":201.695,"high":201.995,"low":201.694,"close":201.995,"volume":0.061000000685453415},{"timestamp":1742405220000,"open":201.994,"high":202.225,"low":201.994,"close":202.224,"volume":0.0634400025010109},{"timestamp":1742405280000,"open":202.225,"high":202.225,"low":201.995,"close":202.215,"volume":0.08051999658346176},{"timestamp":1742405340000,"open":202.214,"high":202.275,"low":202.214,"close":202.275,"volume":0.07320000231266022},{"timestamp":1742405400000,"open":202.275,"high":202.275,"low":202.225,"close":202.255,"volume":0.06831999868154526},{"timestamp":1742405460000,"open":202.254,"high":202.255,"low":202.224,"close":202.225,"volume":0.06588000059127808},{"timestamp":1742405520000,"open":202.225,"high":202.225,"low":202.124,"close":202.124,"volume":0.09516000002622604},{"timestamp":1742405580000,"open":202.124,"high":202.125,"low":201.994,"close":202.005,"volume":0.05124000087380409},{"timestamp":1742405640000,"open":202.005,"high":202.005,"low":201.184,"close":201.584,"volume":0.058559998869895935},{"timestamp":1742405700000,"open":201.585,"high":201.775,"low":201.584,"close":201.775,"volume":0.07075999677181244},{"timestamp":1742405760000,"open":201.795,"high":201.795,"low":201.794,"close":201.795,"volume":0.06588000059127808},{"timestamp":1742405820000,"open":201.795,"high":201.925,"low":201.794,"close":201.924,"volume":0.056120000779628754},{"timestamp":1742405880000,"open":201.924,"high":201.935,"low":201.924,"close":201.934,"volume":0.058559998869895935},{"timestamp":1742405940000,"open":201.935,"high":202.295,"low":201.934,"close":202.294,"volume":0.0878399983048439},{"timestamp":1742406000000,"open":202.295,"high":202.295,"low":202.294,"close":202.294,"volume":0.026839999482035637},{"timestamp":1742406060000,"open":202.294,"high":202.295,"low":202.294,"close":202.295,"volume":0.03660000115633011},{"timestamp":1742406120000,"open":202.294,"high":202.295,"low":202.294,"close":202.295,"volume":0.021959999576210976},{"timestamp":1742406180000,"open":202.294,"high":202.295,"low":202.125,"close":202.135,"volume":0.06588000059127808},{"timestamp":1742406240000,"open":202.204,"high":202.205,"low":202.134,"close":202.185,"volume":0.012199999764561653},{"timestamp":1742406300000,"open":202.185,"high":202.205,"low":202.184,"close":202.184,"volume":0.04879999905824661},{"timestamp":1742406360000,"open":202.184,"high":202.185,"low":202.184,"close":202.184,"volume":0.05124000087380409},{"timestamp":1742406420000,"open":202.184,"high":202.185,"low":202.184,"close":202.184,"volume":0.03903999924659729},{"timestamp":1742406480000,"open":202.185,"high":202.295,"low":202.184,"close":202.284,"volume":0.03415999934077263},{"timestamp":1742406540000,"open":202.065,"high":202.065,"low":201.384,"close":201.724,"volume":0.056120000779628754},{"timestamp":1742406600000,"open":201.724,"high":201.824,"low":201.724,"close":201.824,"volume":0.0634400025010109},{"timestamp":1742406660000,"open":201.824,"high":201.855,"low":201.824,"close":201.854,"volume":0.056120000779628754},{"timestamp":1742406720000,"open":201.854,"high":202.085,"low":201.854,"close":202.084,"volume":0.06588000059127808},{"timestamp":1742406780000,"open":202.085,"high":202.085,"low":202.084,"close":202.084,"volume":0.0634400025010109},{"timestamp":1742406840000,"open":202.084,"high":202.085,"low":202.084,"close":202.084,"volume":0.07807999849319458},{"timestamp":1742406900000,"open":202.084,"high":202.115,"low":202.084,"close":202.115,"volume":0.07320000231266022},{"timestamp":1742406960000,"open":202.115,"high":202.115,"low":202.114,"close":202.115,"volume":0.04148000106215477},{"timestamp":1742407020000,"open":202.114,"high":202.215,"low":201.905,"close":201.905,"volume":0.053679998964071274},{"timestamp":1742407080000,"open":201.155,"high":201.905,"low":201.155,"close":201.904,"volume":0.12200000137090683},{"timestamp":1742407140000,"open":201.905,"high":201.915,"low":201.904,"close":201.905,"volume":0.06588000059127808},{"timestamp":1742407200000,"open":201.904,"high":201.905,"low":201.415,"close":201.424,"volume":0.09027999639511108},{"timestamp":1742407260000,"open":201.424,"high":201.555,"low":201.424,"close":201.424,"volume":0.09759999811649323},{"timestamp":1742407320000,"open":201.364,"high":201.434,"low":200.794,"close":201.124,"volume":0.12931999564170837},{"timestamp":1742407380000,"open":201.124,"high":201.415,"low":201.124,"close":201.415,"volume":0.08540000021457672},{"timestamp":1742407440000,"open":201.414,"high":201.675,"low":201.414,"close":201.414,"volume":0.08540000021457672},{"timestamp":1742407500000,"open":201.414,"high":201.605,"low":201.414,"close":201.605,"volume":0.0634400025010109},{"timestamp":1742407560000,"open":201.605,"high":201.605,"low":201.604,"close":201.604,"volume":0.07075999677181244},{"timestamp":1742407620000,"open":201.605,"high":201.615,"low":201.414,"close":201.615,"volume":0.08540000021457672},{"timestamp":1742407680000,"open":201.615,"high":201.635,"low":201.615,"close":201.635,"volume":0.053679998964071274},{"timestamp":1742407740000,"open":201.634,"high":201.635,"low":201.634,"close":201.635,"volume":0.04636000096797943},{"timestamp":1742407800000,"open":201.634,"high":201.845,"low":201.634,"close":201.845,"volume":0.08296000212430954},{"timestamp":1742407860000,"open":201.945,"high":202.085,"low":201.945,"close":202.084,"volume":0.07075999677181244},{"timestamp":1742407920000,"open":202.394,"high":202.405,"low":202.344,"close":202.344,"volume":0.09759999811649323},{"timestamp":1742407980000,"open":202.245,"high":202.345,"low":202.244,"close":202.345,"volume":0.061000000685453415},{"timestamp":1742408040000,"open":202.345,"high":202.435,"low":202.345,"close":202.374,"volume":0.08540000021457672},{"timestamp":1742408100000,"open":202.375,"high":202.375,"low":201.604,"close":202.065,"volume":0.0634400025010109},{"timestamp":1742408160000,"open":202.065,"high":202.095,"low":202.014,"close":202.045,"volume":0.0634400025010109},{"timestamp":1742408220000,"open":202.044,"high":202.115,"low":202.044,"close":202.115,"volume":0.058559998869895935},{"timestamp":1742408280000,"open":202.114,"high":202.465,"low":202.114,"close":202.464,"volume":0.0878399983048439},{"timestamp":1742408340000,"open":202.464,"high":202.604,"low":202.414,"close":202.464,"volume":0.06588000059127808},{"timestamp":1742408400000,"open":202.465,"high":202.495,"low":202.464,"close":202.495,"volume":0.07807999849319458},{"timestamp":1742408460000,"open":202.695,"high":202.695,"low":202.434,"close":202.484,"volume":0.0878399983048439},{"timestamp":1742408520000,"open":202.484,"high":202.505,"low":202.484,"close":202.505,"volume":0.0634400025010109},{"timestamp":1742408580000,"open":202.675,"high":202.795,"low":202.674,"close":202.794,"volume":0.07807999849319458},{"timestamp":1742408640000,"open":202.794,"high":202.795,"low":201.685,"close":201.834,"volume":0.10735999792814255},{"timestamp":1742408700000,"open":201.835,"high":202.195,"low":201.834,"close":202.195,"volume":0.07807999849319458},{"timestamp":1742408760000,"open":202.194,"high":202.195,"low":202.114,"close":202.115,"volume":0.03903999924659729},{"timestamp":1742408820000,"open":202.114,"high":202.225,"low":202.114,"close":202.225,"volume":0.03660000115633011},{"timestamp":1742408880000,"open":202.225,"high":202.225,"low":202.224,"close":202.224,"volume":0.058559998869895935},{"timestamp":1742408940000,"open":202.225,"high":202.575,"low":202.224,"close":202.564,"volume":0.09272000193595886},{"timestamp":1742409000000,"open":202.565,"high":202.565,"low":202.494,"close":202.495,"volume":0.13420000672340393},{"timestamp":1742409060000,"open":202.495,"high":202.495,"low":202.494,"close":202.495,"volume":0.029279999434947968},{"timestamp":1742409120000,"open":202.485,"high":202.495,"low":202.485,"close":202.495,"volume":0.03660000115633011},{"timestamp":1742409180000,"open":202.495,"high":202.495,"low":202.204,"close":202.205,"volume":0.06588000059127808},{"timestamp":1742409240000,"open":202.205,"high":202.215,"low":202.204,"close":202.215,"volume":0.08540000021457672},{"timestamp":1742409300000,"open":202.215,"high":202.215,"low":202.204,"close":202.214,"volume":0.09027999639511108},{"timestamp":1742409360000,"open":202.215,"high":202.365,"low":202.214,"close":202.364,"volume":0.08540000021457672},{"timestamp":1742409420000,"open":202.364,"high":202.365,"low":202.364,"close":202.365,"volume":0.04636000096797943},{"timestamp":1742409480000,"open":202.364,"high":202.395,"low":202.364,"close":202.394,"volume":0.05124000087380409},{"timestamp":1742409540000,"open":202.394,"high":202.465,"low":202.364,"close":202.364,"volume":0.061000000685453415},{"timestamp":1742409600000,"open":202.365,"high":202.395,"low":202.204,"close":202.394,"volume":0.07320000231266022},{"timestamp":1742409660000,"open":202.394,"high":202.465,"low":202.394,"close":202.465,"volume":0.021959999576210976},{"timestamp":1742409720000,"open":202.464,"high":202.925,"low":202.464,"close":202.925,"volume":0.14395999908447266},{"timestamp":1742409780000,"open":202.924,"high":202.965,"low":202.924,"close":202.965,"volume":0.07320000231266022},{"timestamp":1742409840000,"open":202.964,"high":203.225,"low":202.964,"close":203.225,"volume":0.10248000174760818},{"timestamp":1742409900000,"open":203.225,"high":203.305,"low":203.224,"close":203.305,"volume":0.0756400004029274},{"timestamp":1742409960000,"open":203.305,"high":203.425,"low":203.254,"close":203.264,"volume":0.100040003657341},{"timestamp":1742410020000,"open":203.265,"high":203.265,"low":203.264,"close":203.264,"volume":0.08051999658346176},{"timestamp":1742410080000,"open":203.265,"high":203.515,"low":203.205,"close":203.205,"volume":0.11224000155925751},{"timestamp":1742410140000,"open":202.575,"high":203.134,"low":202.575,"close":203.134,"volume":0.1268800050020218},{"timestamp":1742410200000,"open":203.144,"high":203.405,"low":203.144,"close":203.405,"volume":0.04636000096797943},{"timestamp":1742410260000,"open":203.404,"high":203.495,"low":203.404,"close":203.495,"volume":0.03660000115633011},{"timestamp":1742410320000,"open":203.494,"high":203.495,"low":203.404,"close":203.405,"volume":0.0756400004029274},{"timestamp":1742410380000,"open":203.404,"high":203.405,"low":203.404,"close":203.405,"volume":0.061000000685453415},{"timestamp":1742410440000,"open":203.404,"high":203.405,"low":203.404,"close":203.405,"volume":0.04879999905824661},{"timestamp":1742410500000,"open":203.404,"high":203.405,"low":203.404,"close":203.404,"volume":0.04636000096797943},{"timestamp":1742410560000,"open":203.405,"high":203.405,"low":202.414,"close":202.424,"volume":0.12931999564170837},{"timestamp":1742410620000,"open":202.425,"high":203.055,"low":202.425,"close":203.054,"volume":0.100040003657341},{"timestamp":1742410680000,"open":203.054,"high":203.085,"low":203.054,"close":203.085,"volume":0.0634400025010109},{"timestamp":1742410740000,"open":203.084,"high":203.175,"low":203.084,"close":203.175,"volume":0.061000000685453415},{"timestamp":1742410800000,"open":203.174,"high":203.365,"low":203.174,"close":203.365,"volume":0.10248000174760818},{"timestamp":1742410860000,"open":203.494,"high":203.505,"low":202.905,"close":202.914,"volume":0.18544000387191772},{"timestamp":1742410920000,"open":202.915,"high":203.025,"low":202.405,"close":202.475,"volume":0.11467999964952469},{"timestamp":1742410980000,"open":202.474,"high":202.955,"low":202.474,"close":202.955,"volume":0.09759999811649323},{"timestamp":1742411040000,"open":202.955,"high":202.955,"low":202.604,"close":202.715,"volume":0.0634400025010109},{"timestamp":1742411100000,"open":202.714,"high":202.715,"low":202.404,"close":202.425,"volume":0.11224000155925751},{"timestamp":1742411160000,"open":202.424,"high":202.775,"low":202.424,"close":202.774,"volume":0.11956000328063965},{"timestamp":1742411220000,"open":202.775,"high":202.884,"low":202.774,"close":202.774,"volume":0.06588000059127808},{"timestamp":1742411280000,"open":202.775,"high":202.775,"low":202.765,"close":202.765,"volume":0.053679998964071274},{"timestamp":1742411340000,"open":202.765,"high":202.784,"low":202.744,"close":202.784,"volume":0.04636000096797943},{"timestamp":1742411400000,"open":202.744,"high":202.744,"low":202.404,"close":202.535,"volume":0.06588000059127808},{"timestamp":1742411460000,"open":202.534,"high":202.615,"low":202.534,"close":202.615,"volume":0.0756400004029274},{"timestamp":1742411520000,"open":202.614,"high":202.615,"low":202.534,"close":202.534,"volume":0.06831999868154526},{"timestamp":1742411580000,"open":202.535,"high":202.535,"low":201.655,"close":202.125,"volume":0.10248000174760818},{"timestamp":1742411640000,"open":202.125,"high":202.435,"low":202.125,"close":202.434,"volume":0.08296000212430954},{"timestamp":1742411700000,"open":202.435,"high":202.694,"low":202.434,"close":202.694,"volume":0.17324000597000122},{"timestamp":1742411760000,"open":202.694,"high":202.794,"low":202.694,"close":202.694,"volume":0.08051999658346176},{"timestamp":1742411820000,"open":202.694,"high":202.695,"low":202.634,"close":202.635,"volume":0.06831999868154526},{"timestamp":1742411880000,"open":202.635,"high":202.635,"low":201.685,"close":202.134,"volume":0.10735999792814255},{"timestamp":1742411940000,"open":202.145,"high":202.214,"low":202.124,"close":202.194,"volume":0.12200000137090683},{"timestamp":1742412000000,"open":202.194,"high":202.195,"low":202.114,"close":202.134,"volume":0.04636000096797943},{"timestamp":1742412060000,"open":202.135,"high":202.424,"low":202.135,"close":202.424,"volume":0.03903999924659729},{"timestamp":1742412120000,"open":202.424,"high":202.435,"low":202.424,"close":202.434,"volume":0.03415999934077263},{"timestamp":1742412180000,"open":202.434,"high":202.435,"low":202.214,"close":202.365,"volume":0.04148000106215477},{"timestamp":1742412240000,"open":202.364,"high":202.364,"low":202.214,"close":202.215,"volume":0.021959999576210976},{"timestamp":1742412300000,"open":202.214,"high":202.215,"low":202.214,"close":202.215,"volume":0.007319999858736992},{"timestamp":1742412360000,"open":202.234,"high":202.465,"low":202.234,"close":202.405,"volume":0.03415999934077263},{"timestamp":1742412420000,"open":202.385,"high":202.385,"low":201.574,"close":202.084,"volume":0.10491999983787537},{"timestamp":1742412480000,"open":202.365,"high":202.405,"low":202.364,"close":202.405,"volume":0.017079999670386314},{"timestamp":1742412540000,"open":202.405,"high":202.425,"low":202.404,"close":202.425,"volume":0.019519999623298645},{"timestamp":1742412600000,"open":202.434,"high":202.695,"low":202.434,"close":202.694,"volume":0.021959999576210976},{"timestamp":1742412660000,"open":202.695,"high":202.695,"low":202.695,"close":202.695,"volume":0.0024399999529123306},{"timestamp":1742412720000,"open":202.694,"high":202.695,"low":202.694,"close":202.695,"volume":0.009759999811649323},{"timestamp":1742412780000,"open":202.694,"high":202.695,"low":202.645,"close":202.694,"volume":0.012199999764561653},{"timestamp":1742412840000,"open":202.694,"high":202.695,"low":202.694,"close":202.694,"volume":0.017079999670386314},{"timestamp":1742412900000,"open":202.695,"high":202.845,"low":202.524,"close":202.524,"volume":0.04879999905824661},{"timestamp":1742412960000,"open":202.524,"high":202.525,"low":202.474,"close":202.474,"volume":0.026839999482035637},{"timestamp":1742413020000,"open":202.474,"high":202.474,"low":202.384,"close":202.394,"volume":0.04879999905824661},{"timestamp":1742413080000,"open":202.395,"high":202.395,"low":202.394,"close":202.394,"volume":0.017079999670386314},{"timestamp":1742413140000,"open":202.394,"high":202.394,"low":202.394,"close":202.394,"volume":0.007319999858736992},{"timestamp":1742413200000,"open":202.395,"high":202.395,"low":202.394,"close":202.395,"volume":0.019519999623298645},{"timestamp":1742413260000,"open":202.394,"high":202.424,"low":202.394,"close":202.424,"volume":0.014639999717473984},{"timestamp":1742413320000,"open":202.425,"high":202.715,"low":202.424,"close":202.715,"volume":0.04148000106215477},{"timestamp":1742413380000,"open":202.794,"high":202.835,"low":202.364,"close":202.685,"volume":0.08051999658346176},{"timestamp":1742413440000,"open":202.704,"high":203.015,"low":202.704,"close":203.014,"volume":0.04879999905824661},{"timestamp":1742413500000,"open":203.034,"high":203.364,"low":202.984,"close":202.984,"volume":0.06831999868154526},{"timestamp":1742413560000,"open":203.144,"high":203.464,"low":202.984,"close":203.115,"volume":0.12443999946117401},{"timestamp":1742413620000,"open":203.115,"high":203.365,"low":203.114,"close":203.365,"volume":0.053679998964071274},{"timestamp":1742413680000,"open":203.364,"high":203.515,"low":203.364,"close":203.464,"volume":0.10980000346899033},{"timestamp":1742413740000,"open":203.464,"high":203.575,"low":203.464,"close":203.545,"volume":0.14640000462532043},{"timestamp":1742413800000,"open":203.544,"high":203.545,"low":203.404,"close":203.404,"volume":0.09272000193595886},{"timestamp":1742413860000,"open":203.354,"high":203.375,"low":203.325,"close":203.374,"volume":0.061000000685453415},{"timestamp":1742413920000,"open":203.374,"high":203.405,"low":203.374,"close":203.405,"volume":0.0878399983048439},{"timestamp":1742413980000,"open":203.405,"high":203.405,"low":203.124,"close":203.194,"volume":0.07075999677181244},{"timestamp":1742414040000,"open":203.195,"high":203.265,"low":203.194,"close":203.265,"volume":0.024399999529123306},{"timestamp":1742414100000,"open":203.264,"high":203.365,"low":203.264,"close":203.364,"volume":0.04148000106215477},{"timestamp":1742414160000,"open":203.365,"high":203.365,"low":202.395,"close":202.804,"volume":0.11711999773979187},{"timestamp":1742414220000,"open":202.904,"high":203.164,"low":202.904,"close":203.164,"volume":0.058559998869895935},{"timestamp":1742414280000,"open":203.164,"high":203.244,"low":203.014,"close":203.014,"volume":0.09027999639511108},{"timestamp":1742414340000,"open":203.015,"high":203.165,"low":202.364,"close":202.375,"volume":0.1634799987077713}]