[{"timestamp":1742394600000,"open":202.997,"high":202.997,"low":201.797,"close":201.847,"volume":0.046549998223781586},{"timestamp":1742394660000,"open":201.847,"high":202.017,"low":201.847,"close":202.017,"volume":0.12004999816417694},{"timestamp":1742394720000,"open":202.017,"high":202.227,"low":202.017,"close":202.227,"volume":0.06369999796152115},{"timestamp":1742394780000,"open":202.227,"high":202.267,"low":202.227,"close":202.227,"volume":0.04165000095963478},{"timestamp":1742394840000,"open":202.227,"high":202.277,"low":202.177,"close":202.277,"volume":0.05635000020265579},{"timestamp":1742394900000,"open":202.277,"high":202.447,"low":202.277,"close":202.437,"volume":0.017149999737739563},{"timestamp":1742394960000,"open":202.977,"high":202.977,"low":202.977,"close":202.977,"volume":0.04165000095963478},{"timestamp":1742395020000,"open":202.977,"high":202.977,"low":202.977,"close":202.977,"volume":0.07594999670982361},{"timestamp":1742395080000,"open":202.977,"high":202.977,"low":202.977,"close":202.977,"volume":0.03920000046491623},{"timestamp":1742395140000,"open":202.977,"high":202.987,"low":202.447,"close":202.447,"volume":0.034299999475479126},{"timestamp":1742395200000,"open":202.447,"high":202.457,"low":202.437,"close":202.437,"volume":0.12004999816417694},{"timestamp":1742395260000,"open":202.437,"high":202.437,"low":202.277,"close":202.277,"volume":0.022050000727176666},{"timestamp":1742395320000,"open":202.277,"high":202.297,"low":202.277,"close":202.297,"volume":0.029400000348687172},{"timestamp":1742395380000,"open":202.297,"high":202.297,"low":202.297,"close":202.297,"volume":0.061250001192092896},{"timestamp":1742395440000,"open":202.307,"high":202.487,"low":202.307,"close":202.487,"volume":0.012249999679625034},{"timestamp":1742395500000,"open":202.487,"high":202.487,"low":202.487,"close":202.487,"volume":0.0024500000290572643},{"timestamp":1742395560000,"open":202.467,"high":202.487,"low":202.467,"close":202.487,"volume":0.019600000232458115},{"timestamp":1742395680000,"open":202.437,"high":202.697,"low":202.437,"close":202.467,"volume":0.019600000232458115},{"timestamp":1742395800000,"open":201.377,"high":201.387,"low":201.377,"close":201.387,"volume":0.012249999679625034},{"timestamp":1742395860000,"open":201.387,"high":202.047,"low":201.387,"close":202.047,"volume":0.02449999935925007},{"timestamp":1742395920000,"open":202.087,"high":202.377,"low":201.997,"close":202.377,"volume":0.06615000218153},{"timestamp":1742395980000,"open":202.377,"high":202.557,"low":202.377,"close":202.377,"volume":0.04410000145435333},{"timestamp":1742396040000,"open":202.287,"high":202.287,"low":202.287,"close":202.287,"volume":0.007350000087171793},{"timestamp":1742396100000,"open":202.067,"high":202.067,"low":201.917,"close":201.927,"volume":0.007350000087171793},{"timestamp":1742396160000,"open":201.987,"high":202.027,"low":201.817,"close":201.907,"volume":0.031849998980760574},{"timestamp":1742396220000,"open":202.077,"high":202.077,"low":201.787,"close":201.877,"volume":0.022050000727176666},{"timestamp":1742396280000,"open":201.787,"high":201.787,"low":201.547,"close":201.617,"volume":0.017149999737739563},{"timestamp":1742396340000,"open":201.937,"high":202.117,"low":201.937,"close":201.937,"volume":0.007350000087171793},{"timestamp":1742396460000,"open":202.057,"high":202.057,"low":201.937,"close":201.977,"volume":0.009800000116229057},{"timestamp":1742396520000,"open":202.107,"high":202.107,"low":201.977,"close":202.037,"volume":0.029400000348687172},{"timestamp":1742396580000,"open":202.087,"high":202.347,"low":202.087,"close":202.157,"volume":0.034299999475479126},{"timestamp":1742396640000,"open":202.307,"high":202.307,"low":202.157,"close":202.167,"volume":0.019600000232458115},{"timestamp":1742396700000,"open":202.037,"high":202.037,"low":201.107,"close":201.617,"volume":0.10535000264644623},{"timestamp":1742396760000,"open":201.627,"high":201.987,"low":201.627,"close":201.987,"volume":0.08820000290870667},{"timestamp":1742396820000,"open":201.997,"high":202.277,"low":201.997,"close":202.157,"volume":0.034299999475479126},{"timestamp":1742396880000,"open":202.227,"high":202.317,"low":202.227,"close":202.317,"volume":0.022050000727176666},{"timestamp":1742396940000,"open":202.257,"high":202.307,"low":202.037,"close":202.307,"volume":0.02694999985396862},{"timestamp":1742397000000,"open":202.037,"high":202.317,"low":202.037,"close":202.317,"volume":0.022050000727176666},{"timestamp":1742397060000,"open":202.447,"high":202.467,"low":202.117,"close":202.117,"volume":0.02449999935925007},{"timestamp":1742397120000,"open":201.927,"high":201.997,"low":201.927,"close":201.997,"volume":0.10045000165700912},{"timestamp":1742397180000,"open":201.997,"high":201.997,"low":201.377,"close":201.487,"volume":0.03674999997019768},{"timestamp":1742397240000,"open":201.737,"high":201.767,"low":201.737,"close":201.767,"volume":0.012249999679625034},{"timestamp":1742397300000,"open":201.787,"high":202.267,"low":201.787,"close":202.267,"volume":0.014700000174343586},{"timestamp":1742397360000,"open":202.037,"high":202.277,"low":202.037,"close":202.037,"volume":0.022050000727176666},{"timestamp":1742397420000,"open":202.157,"high":202.157,"low":201.967,"close":202.037,"volume":0.04165000095963478},{"timestamp":1742397480000,"open":201.997,"high":201.997,"low":201.877,"close":201.877,"volume":0.017149999737739563},{"timestamp":1742397540000,"open":201.877,"high":201.877,"low":201.857,"close":201.857,"volume":0.017149999737739563},{"timestamp":1742397600000,"open":201.837,"high":201.837,"low":201.277,"close":201.397,"volume":0.04410000145435333},{"timestamp":1742397660000,"open":201.397,"high":201.517,"low":201.397,"close":201.467,"volume":0.04410000145435333},{"timestamp":1742397720000,"open":201.467,"high":201.467,"low":201.397,"close":201.457,"volume":0.019600000232458115},{"timestamp":1742397780000,"open":201.517,"high":201.517,"low":201.397,"close":201.467,"volume":0.029400000348687172},{"timestamp":1742397840000,"open":201.447,"high":201.557,"low":201.447,"close":201.447,"volume":0.017149999737739563},{"timestamp":1742397900000,"open":201.447,"high":201.447,"low":200.007,"close":201.017,"volume":0.05144999921321869},{"timestamp":1742397960000,"open":200.627,"high":201.137,"low":200.607,"close":200.957,"volume":0.03920000046491623},{"timestamp":1742398020000,"open":200.967,"high":201.007,"low":200.967,"close":201.007,"volume":0.02694999985396862},{"timestamp":1742398080000,"open":201.047,"high":201.667,"low":201.047,"close":201.667,"volume":0.007350000087171793},{"timestamp":1742398140000,"open":201.897,"high":201.937,"low":201.667,"close":201.667,"volume":0.031849998980760574},{"timestamp":1742398200000,"open":201.777,"high":201.887,"low":201.667,"close":201.887,"volume":0.017149999737739563},{"timestamp":1742398260000,"open":201.887,"high":201.887,"low":201.507,"close":201.507,"volume":0.022050000727176666},{"timestamp":1742398320000,"open":201.507,"high":201.717,"low":201.507,"close":201.557,"volume":0.014700000174343586},{"timestamp":1742398380000,"open":200.787,"high":201.377,"low":200.787,"close":201.377,"volume":0.10535000264644623},{"timestamp":1742398440000,"open":201.397,"high":201.627,"low":201.397,"close":201.447,"volume":0.029400000348687172},{"timestamp":1742398500000,"open":201.487,"high":201.507,"low":201.447,"close":201.487,"volume":0.029400000348687172},{"timestamp":1742398560000,"open":201.467,"high":201.587,"low":201.357,"close":201.427,"volume":0.029400000348687172},{"timestamp":1742398620000,"open":201.427,"high":201.757,"low":201.427,"close":201.567,"volume":0.02694999985396862},{"timestamp":1742398680000,"open":201.497,"high":201.767,"low":201.497,"close":201.767,"volume":0.02449999935925007},{"timestamp":1742398740000,"open":201.767,"high":201.867,"low":201.477,"close":201.477,"volume":0.029400000348687172},{"timestamp":1742398800000,"open":201.487,"high":201.497,"low":201.487,"close":201.497,"volume":0.007350000087171793},{"timestamp":1742398860000,"open":201.967,"high":201.967,"low":201.667,"close":201.707,"volume":0.022050000727176666},{"timestamp":1742398920000,"open":201.667,"high":201.777,"low":201.667,"close":201.767,"volume":0.017149999737739563},{"timestamp":1742398980000,"open":201.737,"high":201.767,"low":201.697,"close":201.697,"volume":0.009800000116229057},{"timestamp":1742399040000,"open":201.737,"high":201.917,"low":201.697,"close":201.767,"volume":0.029400000348687172},{"timestamp":1742399160000,"open":201.777,"high":201.777,"low":201.767,"close":201.767,"volume":0.007350000087171793},{"timestamp":1742399220000,"open":201.767,"high":201.767,"low":201.767,"close":201.767,"volume":0.007350000087171793},{"timestamp":1742399280000,"open":201.767,"high":201.767,"low":201.767,"close":201.767,"volume":0.0024500000290572643},{"timestamp":1742399340000,"open":201.727,"high":201.727,"low":201.527,"close":201.527,"volume":0.009800000116229057},{"timestamp":1742399400000,"open":201.427,"high":201.597,"low":201.417,"close":201.417,"volume":0.009800000116229057},{"timestamp":1742399460000,"open":201.437,"high":201.447,"low":201.417,"close":201.417,"volume":0.009800000116229057},{"timestamp":1742399520000,"open":200.647,"high":201.397,"low":200.647,"close":201.397,"volume":0.034299999475479126},{"timestamp":1742399580000,"open":201.387,"high":201.407,"low":201.387,"close":201.407,"volume":0.007350000087171793},{"timestamp":1742399640000,"open":201.397,"high":201.597,"low":201.397,"close":201.437,"volume":0.02694999985396862},{"timestamp":1742399700000,"open":201.597,"high":201.677,"low":201.437,"close":201.437,"volume":0.022050000727176666},{"timestamp":1742399760000,"open":201.467,"high":201.597,"low":201.427,"close":201.507,"volume":0.019600000232458115},{"timestamp":1742399820000,"open":201.447,"high":201.607,"low":201.447,"close":201.527,"volume":0.031849998980760574},{"timestamp":1742399880000,"open":201.447,"high":201.557,"low":201.447,"close":201.557,"volume":0.022050000727176666},{"timestamp":1742399940000,"open":201.717,"high":201.777,"low":201.627,"close":201.627,"volume":0.014700000174343586},{"timestamp":1742400000000,"open":201.697,"high":201.827,"low":201.697,"close":201.767,"volume":0.02694999985396862},{"timestamp":1742400060000,"open":201.767,"high":201.827,"low":201.767,"close":201.767,"volume":0.034299999475479126},{"timestamp":1742400120000,"open":201.837,"high":201.867,"low":201.767,"close":201.867,"volume":0.009800000116229057},{"timestamp":1742400180000,"open":201.897,"high":202.327,"low":201.897,"close":202.327,"volume":0.034299999475479126},{"timestamp":1742400300000,"open":202.297,"high":202.307,"low":201.977,"close":202.017,"volume":0.02449999935925007},{"timestamp":1742400360000,"open":202.167,"high":202.317,"low":202.037,"close":202.247,"volume":0.02694999985396862},{"timestamp":1742400420000,"open":202.237,"high":202.237,"low":201.977,"close":201.977,"volume":0.012249999679625034},{"timestamp":1742400480000,"open":202.147,"high":202.147,"low":201.937,"close":201.937,"volume":0.017149999737739563},{"timestamp":1742400540000,"open":201.967,"high":201.967,"low":201.967,"close":201.967,"volume":0.0024500000290572643},{"timestamp":1742400600000,"open":201.937,"high":201.937,"low":201.517,"close":201.557,"volume":0.02694999985396862},{"timestamp":1742400660000,"open":201.567,"high":201.607,"low":201.517,"close":201.547,"volume":0.03674999997019768},{"timestamp":1742400720000,"open":201.557,"high":201.577,"low":201.547,"close":201.577,"volume":0.03920000046491623},{"timestamp":1742400780000,"open":201.587,"high":201.727,"low":201.587,"close":201.647,"volume":0.017149999737739563},{"timestamp":1742400840000,"open":201.637,"high":202.427,"low":201.637,"close":202.427,"volume":0.06369999796152115},{"timestamp":1742400900000,"open":202.527,"high":202.537,"low":202.427,"close":202.437,"volume":0.022050000727176666},{"timestamp":1742400960000,"open":202.427,"high":202.437,"low":202.427,"close":202.437,"volume":0.004900000058114529},{"timestamp":1742401020000,"open":202.457,"high":202.697,"low":202.457,"close":202.697,"volume":0.019600000232458115},{"timestamp":1742401080000,"open":203.227,"high":203.267,"low":203.087,"close":203.267,"volume":0.03920000046491623},{"timestamp":1742401140000,"open":203.217,"high":203.217,"low":203.217,"close":203.217,"volume":0.004900000058114529},{"timestamp":1742401200000,"open":203.337,"high":203.337,"low":203.217,"close":203.227,"volume":0.012249999679625034},{"timestamp":1742401260000,"open":203.227,"high":203.227,"low":203.217,"close":203.217,"volume":0.012249999679625034},{"timestamp":1742401320000,"open":203.217,"high":203.467,"low":203.217,"close":203.467,"volume":0.02449999935925007},{"timestamp":1742401380000,"open":203.487,"high":203.487,"low":203.487,"close":203.487,"volume":0.007350000087171793},{"timestamp":1742401440000,"open":203.487,"high":203.487,"low":203.487,"close":203.487,"volume":0.0024500000290572643},{"timestamp":1742401500000,"open":203.517,"high":203.757,"low":203.517,"close":203.597,"volume":0.02449999935925007},{"timestamp":1742401560000,"open":203.587,"high":203.587,"low":203.587,"close":203.587,"volume":0.007350000087171793},{"timestamp":1742401620000,"open":203.587,"high":203.837,"low":203.587,"close":203.677,"volume":0.05144999921321869},{"timestamp":1742401680000,"open":203.677,"high":203.927,"low":203.677,"close":203.927,"volume":0.02449999935925007},{"timestamp":1742401740000,"open":203.937,"high":203.987,"low":203.937,"close":203.987,"volume":0.014700000174343586},{"timestamp":1742401800000,"open":203.977,"high":203.977,"low":203.507,"close":203.507,"volume":0.03920000046491623},{"timestamp":1742401860000,"open":202.287,"high":203.167,"low":202.287,"close":203.167,"volume":0.08084999769926071},{"timestamp":1742401920000,"open":203.167,"high":203.167,"low":203.167,"close":203.167,"volume":0.009800000116229057},{"timestamp":1742401980000,"open":203.167,"high":203.167,"low":202.887,"close":202.887,"volume":0.05389999970793724},{"timestamp":1742402040000,"open":202.897,"high":202.897,"low":202.467,"close":202.667,"volume":0.029400000348687172},{"timestamp":1742402100000,"open":202.667,"high":202.977,"low":202.457,"close":202.977,"volume":0.019600000232458115},{"timestamp":1742402160000,"open":203.047,"high":203.107,"low":203.047,"close":203.107,"volume":0.029400000348687172},{"timestamp":1742402220000,"open":203.117,"high":203.157,"low":203.117,"close":203.157,"volume":0.017149999737739563},{"timestamp":1742402280000,"open":203.157,"high":203.357,"low":203.157,"close":203.237,"volume":0.022050000727176666},{"timestamp":1742402340000,"open":203.157,"high":203.157,"low":202.977,"close":202.977,"volume":0.019600000232458115},{"timestamp":1742402400000,"open":203.137,"high":203.137,"low":202.927,"close":202.927,"volume":0.022050000727176666},{"timestamp":1742402460000,"open":202.927,"high":203.077,"low":202.737,"close":202.997,"volume":0.029400000348687172},{"timestamp":1742402520000,"open":203.087,"high":203.277,"low":203.087,"close":203.277,"volume":0.02694999985396862},{"timestamp":1742402640000,"open":203.277,"high":203.757,"low":203.277,"close":203.597,"volume":0.009800000116229057},{"timestamp":1742402700000,"open":203.657,"high":203.667,"low":203.657,"close":203.657,"volume":0.009800000116229057},{"timestamp":1742402820000,"open":203.787,"high":203.787,"low":203.047,"close":203.227,"volume":0.012249999679625034},{"timestamp":1742402880000,"open":203.407,"high":203.907,"low":203.407,"close":203.847,"volume":0.061250001192092896},{"timestamp":1742402940000,"open":203.797,"high":203.857,"low":203.617,"close":203.767,"volume":0.034299999475479126},{"timestamp":1742403000000,"open":203.837,"high":203.837,"low":203.567,"close":203.617,"volume":0.017149999737739563},{"timestamp":1742403060000,"open":203.727,"high":203.727,"low":203.617,"close":203.667,"volume":0.009800000116229057},{"timestamp":1742403180000,"open":203.747,"high":203.787,"low":203.667,"close":203.747,"volume":0.012249999679625034},{"timestamp":1742403240000,"open":203.787,"high":203.827,"low":203.647,"close":203.727,"volume":0.02694999985396862},{"timestamp":1742403300000,"open":203.777,"high":203.777,"low":203.727,"close":203.727,"volume":0.004900000058114529},{"timestamp":1742403360000,"open":203.677,"high":203.727,"low":203.677,"close":203.727,"volume":0.004900000058114529},{"timestamp":1742403420000,"open":203.777,"high":203.837,"low":203.777,"close":203.817,"volume":0.019600000232458115},{"timestamp":1742403480000,"open":203.817,"high":203.817,"low":203.817,"close":203.817,"volume":0.007350000087171793},{"timestamp":1742403540000,"open":203.837,"high":204.217,"low":203.817,"close":203.817,"volume":0.058800000697374344},{"timestamp":1742403600000,"open":203.817,"high":203.977,"low":203.817,"close":203.817,"volume":0.029400000348687172},{"timestamp":1742403660000,"open":203.967,"high":203.967,"low":203.817,"close":203.817,"volume":0.009800000116229057},{"timestamp":1742403720000,"open":203.877,"high":203.877,"low":203.827,"close":203.827,"volume":0.007350000087171793},{"timestamp":1742403780000,"open":203.827,"high":204.037,"low":203.817,"close":203.987,"volume":0.017149999737739563},{"timestamp":1742403840000,"open":204.037,"high":204.047,"low":203.857,"close":203.927,"volume":0.02694999985396862},{"timestamp":1742403900000,"open":203.877,"high":203.997,"low":203.067,"close":203.997,"volume":0.031849998980760574},{"timestamp":1742403960000,"open":204.147,"high":204.167,"low":204.147,"close":204.167,"volume":0.017149999737739563},{"timestamp":1742404020000,"open":204.167,"high":204.167,"low":204.167,"close":204.167,"volume":0.0024500000290572643},{"timestamp":1742404080000,"open":204.127,"high":204.167,"low":203.947,"close":203.957,"volume":0.02694999985396862},{"timestamp":1742404140000,"open":203.867,"high":204.087,"low":203.867,"close":203.947,"volume":0.014700000174343586},{"timestamp":1742404200000,"open":204.087,"high":204.087,"low":203.947,"close":203.947,"volume":0.004900000058114529},{"timestamp":1742404260000,"open":204.087,"high":204.087,"low":203.987,"close":203.987,"volume":0.014700000174343586},{"timestamp":1742404320000,"open":203.657,"high":203.657,"low":203.657,"close":203.657,"volume":0.017149999737739563},{"timestamp":1742404380000,"open":203.657,"high":203.797,"low":203.597,"close":203.607,"volume":0.03920000046491623},{"timestamp":1742404440000,"open":203.607,"high":203.627,"low":203.607,"close":203.627,"volume":0.019600000232458115},{"timestamp":1742404500000,"open":203.787,"high":203.937,"low":203.627,"close":203.847,"volume":0.019600000232458115},{"timestamp":1742404560000,"open":203.737,"high":203.857,"low":203.627,"close":203.717,"volume":0.03674999997019768},{"timestamp":1742404620000,"open":203.667,"high":203.797,"low":203.667,"close":203.797,"volume":0.012249999679625034},{"timestamp":1742404680000,"open":203.777,"high":203.797,"low":203.747,"close":203.747,"volume":0.009800000116229057},{"timestamp":1742404740000,"open":203.857,"high":203.887,"low":203.047,"close":203.047,"volume":0.034299999475479126},{"timestamp":1742404800000,"open":203.057,"high":203.067,"low":203.057,"close":203.067,"volume":0.05144999921321869},{"timestamp":1742404860000,"open":203.067,"high":203.197,"low":203.067,"close":203.147,"volume":0.04899999871850014},{"timestamp":1742404920000,"open":203.207,"high":203.707,"low":203.197,"close":203.707,"volume":0.04165000095963478},{"timestamp":1742404980000,"open":203.707,"high":203.797,"low":203.537,"close":203.577,"volume":0.029400000348687172},{"timestamp":1742405040000,"open":203.737,"high":203.777,"low":203.577,"close":203.617,"volume":0.029400000348687172},{"timestamp":1742405100000,"open":203.617,"high":203.767,"low":203.617,"close":203.617,"volume":0.014700000174343586},{"timestamp":1742405160000,"open":203.707,"high":203.787,"low":203.707,"close":203.787,"volume":0.012249999679625034},{"timestamp":1742405220000,"open":203.617,"high":203.797,"low":203.617,"close":203.717,"volume":0.017149999737739563},{"timestamp":1742405280000,"open":203.777,"high":204.087,"low":203.777,"close":203.957,"volume":0.017149999737739563},{"timestamp":1742405340000,"open":203.987,"high":204.247,"low":203.987,"close":204.027,"volume":0.012249999679625034},{"timestamp":1742405400000,"open":204.187,"high":204.187,"low":204.167,"close":204.167,"volume":0.004900000058114529},{"timestamp":1742405460000,"open":204.147,"high":204.147,"low":203.997,"close":204.017,"volume":0.022050000727176666},{"timestamp":1742405520000,"open":204.127,"high":204.127,"low":203.967,"close":203.967,"volume":0.014700000174343586},{"timestamp":1742405580000,"open":203.967,"high":204.057,"low":203.877,"close":203.897,"volume":0.05389999970793724},{"timestamp":1742405640000,"open":203.877,"high":203.877,"low":203.007,"close":203.007,"volume":0.04899999871850014},{"timestamp":1742405700000,"open":203.417,"high":203.667,"low":203.417,"close":203.417,"volume":0.03920000046491623},{"timestamp":1742405760000,"open":203.417,"high":203.747,"low":203.417,"close":203.747,"volume":0.03674999997019768},{"timestamp":1742405820000,"open":203.747,"high":204.277,"low":203.747,"close":204.137,"volume":0.03920000046491623},{"timestamp":1742405880000,"open":204.217,"high":204.217,"low":204.137,"close":204.137,"volume":0.004900000058114529},{"timestamp":1742405940000,"open":204.167,"high":204.417,"low":204.167,"close":204.337,"volume":0.022050000727176666},{"timestamp":1742406000000,"open":204.277,"high":204.277,"low":204.277,"close":204.277,"volume":0.009800000116229057},{"timestamp":1742406060000,"open":204.347,"high":204.377,"low":204.287,"close":204.287,"volume":0.009800000116229057},{"timestamp":1742406120000,"open":204.287,"high":204.387,"low":204.227,"close":204.227,"volume":0.02449999935925007},{"timestamp":1742406180000,"open":203.857,"high":203.997,"low":203.857,"close":203.997,"volume":0.03920000046491623},{"timestamp":1742406240000,"open":204.107,"high":204.167,"low":204.037,"close":204.117,"volume":0.029400000348687172},{"timestamp":1742406300000,"open":204.117,"high":204.117,"low":203.997,"close":203.997,"volume":0.014700000174343586},{"timestamp":1742406360000,"open":204.147,"high":204.187,"low":203.997,"close":203.997,"volume":0.012249999679625034},{"timestamp":1742406420000,"open":204.097,"high":204.097,"low":204.097,"close":204.097,"volume":0.0024500000290572643},{"timestamp":1742406480000,"open":204.167,"high":204.187,"low":204.147,"close":204.187,"volume":0.009800000116229057},{"timestamp":1742406540000,"open":204.167,"high":204.167,"low":203.997,"close":203.997,"volume":0.009800000116229057},{"timestamp":1742406600000,"open":204.087,"high":204.087,"low":203.997,"close":203.997,"volume":0.019600000232458115},{"timestamp":1742406660000,"open":203.997,"high":204.087,"low":203.997,"close":203.997,"volume":0.022050000727176666},{"timestamp":1742406720000,"open":203.997,"high":204.087,"low":203.157,"close":203.327,"volume":0.04165000095963478},{"timestamp":1742406780000,"open":203.657,"high":203.657,"low":203.607,"close":203.617,"volume":0.019600000232458115},{"timestamp":1742406840000,"open":203.797,"high":203.957,"low":203.637,"close":203.937,"volume":0.02694999985396862},{"timestamp":1742406900000,"open":203.967,"high":203.977,"low":203.847,"close":203.847,"volume":0.017149999737739563},{"timestamp":1742406960000,"open":203.917,"high":203.977,"low":203.917,"close":203.967,"volume":0.012249999679625034},{"timestamp":1742407020000,"open":203.977,"high":204.177,"low":203.977,"close":204.177,"volume":0.04899999871850014},{"timestamp":1742407080000,"open":204.337,"high":204.337,"low":204.177,"close":204.187,"volume":0.012249999679625034},{"timestamp":1742407140000,"open":204.267,"high":204.267,"low":204.187,"close":204.257,"volume":0.012249999679625034},{"timestamp":1742407200000,"open":204.267,"high":204.267,"low":202.967,"close":202.967,"volume":0.02694999985396862},{"timestamp":1742407260000,"open":204.267,"high":204.307,"low":204.117,"close":204.147,"volume":0.012249999679625034},{"timestamp":1742407320000,"open":204.387,"high":204.407,"low":204.197,"close":204.287,"volume":0.019600000232458115},{"timestamp":1742407380000,"open":204.247,"high":204.377,"low":204.247,"close":204.347,"volume":0.019600000232458115},{"timestamp":1742407440000,"open":204.267,"high":204.417,"low":204.267,"close":204.367,"volume":0.009800000116229057},{"timestamp":1742407500000,"open":204.267,"high":204.317,"low":204.267,"close":204.317,"volume":0.014700000174343586},{"timestamp":1742407560000,"open":204.267,"high":204.317,"low":203.997,"close":203.997,"volume":0.04165000095963478},{"timestamp":1742407620000,"open":203.927,"high":204.107,"low":203.927,"close":204.007,"volume":0.022050000727176666},{"timestamp":1742407680000,"open":203.997,"high":203.997,"low":203.947,"close":203.947,"volume":0.012249999679625034},{"timestamp":1742407740000,"open":203.947,"high":203.947,"low":203.197,"close":203.237,"volume":0.022050000727176666},{"timestamp":1742407800000,"open":203.247,"high":204.047,"low":203.247,"close":203.797,"volume":0.034299999475479126},{"timestamp":1742407860000,"open":203.797,"high":204.057,"low":203.797,"close":203.917,"volume":0.031849998980760574},{"timestamp":1742407920000,"open":203.957,"high":204.057,"low":203.957,"close":204.047,"volume":0.029400000348687172},{"timestamp":1742407980000,"open":204.037,"high":204.047,"low":203.517,"close":203.517,"volume":0.012249999679625034},{"timestamp":1742408040000,"open":203.467,"high":203.737,"low":203.467,"close":203.597,"volume":0.03674999997019768},{"timestamp":1742408100000,"open":203.667,"high":203.737,"low":203.667,"close":203.737,"volume":0.019600000232458115},{"timestamp":1742408220000,"open":203.737,"high":203.737,"low":203.737,"close":203.737,"volume":0.0024500000290572643},{"timestamp":1742408280000,"open":203.727,"high":203.727,"low":203.467,"close":203.467,"volume":0.009800000116229057},{"timestamp":1742408340000,"open":203.577,"high":203.677,"low":203.457,"close":203.457,"volume":0.02449999935925007},{"timestamp":1742408400000,"open":203.577,"high":203.677,"low":203.577,"close":203.597,"volume":0.017149999737739563},{"timestamp":1742408460000,"open":203.597,"high":204.187,"low":203.597,"close":204.067,"volume":0.05635000020265579},{"timestamp":1742408520000,"open":204.067,"high":204.137,"low":204.057,"close":204.137,"volume":0.019600000232458115},{"timestamp":1742408640000,"open":203.667,"high":203.747,"low":203.667,"close":203.747,"volume":0.007350000087171793},{"timestamp":1742408700000,"open":203.917,"high":203.917,"low":203.867,"close":203.867,"volume":0.004900000058114529},{"timestamp":1742408760000,"open":203.907,"high":203.907,"low":203.907,"close":203.907,"volume":0.0024500000290572643},{"timestamp":1742408820000,"open":203.967,"high":203.977,"low":203.907,"close":203.907,"volume":0.012249999679625034},{"timestamp":1742408880000,"open":203.977,"high":203.977,"low":203.907,"close":203.907,"volume":0.004900000058114529},{"timestamp":1742408940000,"open":203.977,"high":204.017,"low":203.737,"close":203.737,"volume":0.034299999475479126},{"timestamp":1742409000000,"open":203.847,"high":203.957,"low":203.737,"close":203.737,"volume":0.034299999475479126},{"timestamp":1742409060000,"open":203.847,"high":203.957,"low":203.737,"close":203.737,"volume":0.019600000232458115},{"timestamp":1742409120000,"open":203.847,"high":203.957,"low":203.847,"close":203.957,"volume":0.009800000116229057},{"timestamp":1742409180000,"open":203.947,"high":203.947,"low":203.867,"close":203.867,"volume":0.009800000116229057},{"timestamp":1742409240000,"open":203.917,"high":203.937,"low":203.907,"close":203.907,"volume":0.007350000087171793},{"timestamp":1742409300000,"open":203.937,"high":203.957,"low":203.927,"close":203.927,"volume":0.014700000174343586},{"timestamp":1742409360000,"open":203.947,"high":203.967,"low":203.767,"close":203.767,"volume":0.034299999475479126},{"timestamp":1742409420000,"open":203.067,"high":203.537,"low":203.007,"close":203.537,"volume":0.02694999985396862},{"timestamp":1742409480000,"open":203.517,"high":203.527,"low":203.237,"close":203.327,"volume":0.019600000232458115},{"timestamp":1742409540000,"open":203.327,"high":203.487,"low":203.327,"close":203.377,"volume":0.031849998980760574},{"timestamp":1742409600000,"open":203.437,"high":203.497,"low":203.437,"close":203.467,"volume":0.04165000095963478},{"timestamp":1742409660000,"open":203.467,"high":203.497,"low":203.357,"close":203.357,"volume":0.019600000232458115},{"timestamp":1742409720000,"open":203.377,"high":203.397,"low":203.377,"close":203.387,"volume":0.02694999985396862},{"timestamp":1742409780000,"open":203.387,"high":203.397,"low":203.377,"close":203.377,"volume":0.007350000087171793},{"timestamp":1742409840000,"open":203.377,"high":203.397,"low":203.377,"close":203.397,"volume":0.02449999935925007},{"timestamp":1742409900000,"open":203.387,"high":203.387,"low":203.387,"close":203.387,"volume":0.0024500000290572643},{"timestamp":1742409960000,"open":203.387,"high":203.387,"low":203.387,"close":203.387,"volume":0.009800000116229057},{"timestamp":1742410020000,"open":203.387,"high":203.417,"low":203.387,"close":203.417,"volume":0.007350000087171793},{"timestamp":1742410080000,"open":203.417,"high":203.427,"low":203.417,"close":203.427,"volume":0.007350000087171793},{"timestamp":1742410140000,"open":203.427,"high":203.427,"low":203.427,"close":203.427,"volume":0.007350000087171793},{"timestamp":1742410200000,"open":203.427,"high":203.777,"low":203.427,"close":203.507,"volume":0.05635000020265579},{"timestamp":1742410260000,"open":203.507,"high":203.717,"low":203.507,"close":203.507,"volume":0.04410000145435333},{"timestamp":1742410320000,"open":203.497,"high":203.517,"low":203.497,"close":203.517,"volume":0.012249999679625034},{"timestamp":1742410380000,"open":203.517,"high":203.517,"low":203.507,"close":203.507,"volume":0.009800000116229057},{"timestamp":1742410500000,"open":203.517,"high":203.517,"low":203.517,"close":203.517,"volume":0.0024500000290572643},{"timestamp":1742410560000,"open":203.507,"high":203.517,"low":203.507,"close":203.517,"volume":0.004900000058114529},{"timestamp":1742410620000,"open":203.507,"high":203.517,"low":203.507,"close":203.517,"volume":0.019600000232458115},{"timestamp":1742410680000,"open":203.507,"high":203.507,"low":203.507,"close":203.507,"volume":0.0024500000290572643},{"timestamp":1742410740000,"open":203.487,"high":203.487,"low":203.287,"close":203.457,"volume":0.017149999737739563},{"timestamp":1742410800000,"open":203.407,"high":203.407,"low":203.227,"close":203.227,"volume":0.014700000174343586},{"timestamp":1742410920000,"open":203.367,"high":203.367,"low":203.227,"close":203.247,"volume":0.014700000174343586},{"timestamp":1742410980000,"open":203.227,"high":203.517,"low":203.107,"close":203.107,"volume":0.02449999935925007},{"timestamp":1742411040000,"open":203.127,"high":203.347,"low":203.127,"close":203.137,"volume":0.031849998980760574},{"timestamp":1742411100000,"open":203.147,"high":203.517,"low":203.147,"close":203.397,"volume":0.031849998980760574},{"timestamp":1742411160000,"open":203.157,"high":203.247,"low":203.157,"close":203.227,"volume":0.031849998980760574},{"timestamp":1742411220000,"open":203.367,"high":203.367,"low":203.227,"close":203.267,"volume":0.031849998980760574},{"timestamp":1742411280000,"open":203.297,"high":203.547,"low":203.297,"close":203.337,"volume":0.03674999997019768},{"timestamp":1742411340000,"open":203.377,"high":203.517,"low":203.327,"close":203.337,"volume":0.04165000095963478},{"timestamp":1742411400000,"open":203.347,"high":203.457,"low":203.337,"close":203.337,"volume":0.04899999871850014},{"timestamp":1742411460000,"open":203.417,"high":203.417,"low":203.327,"close":203.327,"volume":0.012249999679625034},{"timestamp":1742411520000,"open":203.407,"high":203.407,"low":203.327,"close":203.327,"volume":0.004900000058114529},{"timestamp":1742411580000,"open":203.337,"high":203.447,"low":203.307,"close":203.307,"volume":0.046549998223781586},{"timestamp":1742411640000,"open":203.317,"high":203.547,"low":203.317,"close":203.547,"volume":0.034299999475479126},{"timestamp":1742411700000,"open":203.537,"high":203.537,"low":203.317,"close":203.327,"volume":0.05389999970793724},{"timestamp":1742411760000,"open":203.477,"high":203.477,"low":203.307,"close":203.307,"volume":0.02694999985396862},{"timestamp":1742411880000,"open":203.397,"high":203.397,"low":203.307,"close":203.307,"volume":0.004900000058114529},{"timestamp":1742411940000,"open":203.447,"high":203.477,"low":203.287,"close":203.287,"volume":0.06859999895095825},{"timestamp":1742412000000,"open":203.257,"high":203.377,"low":202.927,"close":202.927,"volume":0.022050000727176666},{"timestamp":1742412060000,"open":202.947,"high":203.307,"low":202.927,"close":203.247,"volume":0.08330000191926956},{"timestamp":1742412120000,"open":203.267,"high":203.417,"low":203.267,"close":203.307,"volume":0.034299999475479126},{"timestamp":1742412180000,"open":203.377,"high":203.437,"low":203.307,"close":203.307,"volume":0.03674999997019768},{"timestamp":1742412240000,"open":203.397,"high":203.447,"low":203.307,"close":203.327,"volume":0.04899999871850014},{"timestamp":1742412300000,"open":203.407,"high":203.417,"low":203.327,"close":203.327,"volume":0.017149999737739563},{"timestamp":1742412360000,"open":203.327,"high":203.437,"low":203.327,"close":203.327,"volume":0.019600000232458115},{"timestamp":1742412420000,"open":203.437,"high":203.437,"low":203.307,"close":203.307,"volume":0.031849998980760574},{"timestamp":1742412480000,"open":203.427,"high":203.487,"low":203.307,"close":203.327,"volume":0.029400000348687172},{"timestamp":1742412540000,"open":203.327,"high":203.587,"low":203.327,"close":203.587,"volume":0.046549998223781586},{"timestamp":1742412600000,"open":204.027,"high":204.367,"low":204.027,"close":204.257,"volume":0.06859999895095825},{"timestamp":1742412660000,"open":204.257,"high":204.257,"low":203.567,"close":203.577,"volume":0.017149999737739563},{"timestamp":1742412720000,"open":203.647,"high":204.077,"low":203.647,"close":204.027,"volume":0.05144999921321869},{"timestamp":1742412780000,"open":204.057,"high":204.077,"low":203.797,"close":203.847,"volume":0.06615000218153},{"timestamp":1742412840000,"open":203.907,"high":203.937,"low":203.557,"close":203.747,"volume":0.04899999871850014},{"timestamp":1742412900000,"open":203.747,"high":203.767,"low":203.557,"close":203.677,"volume":0.03674999997019768},{"timestamp":1742412960000,"open":203.737,"high":203.797,"low":203.627,"close":203.627,"volume":0.031849998980760574},{"timestamp":1742413020000,"open":203.557,"high":203.787,"low":203.557,"close":203.627,"volume":0.03920000046491623},{"timestamp":1742413080000,"open":203.627,"high":203.777,"low":203.557,"close":203.737,"volume":0.05389999970793724},{"timestamp":1742413140000,"open":203.767,"high":203.787,"low":203.767,"close":203.787,"volume":0.004900000058114529},{"timestamp":1742413200000,"open":203.797,"high":203.797,"low":203.737,"close":203.737,"volume":0.019600000232458115},{"timestamp":1742413260000,"open":203.747,"high":203.817,"low":203.747,"close":203.777,"volume":0.046549998223781586},{"timestamp":1742413320000,"open":203.787,"high":203.797,"low":203.777,"close":203.777,"volume":0.02449999935925007},{"timestamp":1742413380000,"open":203.787,"high":204.057,"low":203.787,"close":204.047,"volume":0.04410000145435333},{"timestamp":1742413440000,"open":204.007,"high":204.057,"low":203.807,"close":203.807,"volume":0.058800000697374344},{"timestamp":1742413500000,"open":203.807,"high":203.807,"low":203.807,"close":203.807,"volume":0.022050000727176666},{"timestamp":1742413560000,"open":203.817,"high":203.857,"low":203.807,"close":203.857,"volume":0.02449999935925007},{"timestamp":1742413620000,"open":203.847,"high":203.857,"low":203.837,"close":203.857,"volume":0.02449999935925007},{"timestamp":1742413680000,"open":203.857,"high":203.887,"low":203.857,"close":203.887,"volume":0.017149999737739563},{"timestamp":1742413740000,"open":203.887,"high":203.987,"low":203.887,"close":203.987,"volume":0.02449999935925007},{"timestamp":1742413920000,"open":203.987,"high":203.997,"low":203.987,"close":203.997,"volume":0.004900000058114529},{"timestamp":1742414160000,"open":203.987,"high":203.987,"low":203.987,"close":203.987,"volume":0.007350000087171793},{"timestamp":1742414220000,"open":203.997,"high":203.997,"low":203.987,"close":203.997,"volume":0.014700000174343586},{"timestamp":1742414280000,"open":203.987,"high":203.997,"low":203.987,"close":203.997,"volume":0.017149999737739563},{"timestamp":1742414340000,"open":203.997,"high":204.017,"low":203.997,"close":204.017,"volume":0.02449999935925007}]