[{"timestamp":1742391000000,"open":196.599,"high":196.599,"low":195.469,"close":195.829,"volume":0.11969999969005585},{"timestamp":1742391120000,"open":195.469,"high":195.739,"low":195.469,"close":195.469,"volume":0.11879999935626984},{"timestamp":1742391180000,"open":195.469,"high":196.099,"low":195.089,"close":195.779,"volume":0.27720001339912415},{"timestamp":1742391240000,"open":196.099,"high":196.099,"low":195.359,"close":195.999,"volume":0.13289999961853027},{"timestamp":1742391300000,"open":196.749,"high":197.249,"low":195.699,"close":197.249,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":195.969,"high":196.429,"low":195.969,"close":196.289,"volume":0.093299999833107},{"timestamp":1742391420000,"open":196.819,"high":196.819,"low":196.819,"close":196.819,"volume":0.053700000047683716},{"timestamp":1742391540000,"open":197.009,"high":197.009,"low":197.009,"close":197.009,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":196.819,"high":197.389,"low":196.819,"close":196.819,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":196.309,"high":196.309,"low":196.309,"close":196.309,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":196.309,"high":196.309,"low":196.309,"close":196.309,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":197.169,"high":197.289,"low":197.169,"close":197.289,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":197.019,"high":197.019,"low":197.019,"close":197.019,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":197.599,"high":197.599,"low":197.019,"close":197.389,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":197.599,"high":197.599,"low":197.589,"close":197.589,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":197.859,"high":197.879,"low":197.859,"close":197.879,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":197.709,"high":197.709,"low":197.589,"close":197.589,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":197.599,"high":197.859,"low":197.589,"close":197.859,"volume":0.023099999874830246},{"timestamp":1742392440000,"open":197.869,"high":197.929,"low":197.869,"close":197.929,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":197.929,"high":198.039,"low":197.859,"close":198.039,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":198.039,"high":198.039,"low":197.859,"close":197.859,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":197.859,"high":198.049,"low":197.859,"close":197.859,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":198.059,"high":198.059,"low":198.059,"close":198.059,"volume":0.1451999992132187},{"timestamp":1742392740000,"open":198.059,"high":198.059,"low":197.699,"close":197.699,"volume":0.08489999920129776},{"timestamp":1742392860000,"open":197.699,"high":197.699,"low":197.569,"close":197.569,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":197.569,"high":197.569,"low":197.569,"close":197.569,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":197.699,"high":197.699,"low":197.699,"close":197.699,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":197.759,"high":197.779,"low":197.529,"close":197.529,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":197.449,"high":197.449,"low":197.449,"close":197.449,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":197.449,"high":197.449,"low":197.449,"close":197.449,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":197.479,"high":197.559,"low":197.479,"close":197.559,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":197.619,"high":197.619,"low":197.619,"close":197.619,"volume":0.0008999999845400453},{"timestamp":1742393340000,"open":197.719,"high":197.719,"low":197.659,"close":197.679,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":197.729,"high":197.729,"low":197.729,"close":197.729,"volume":0.0008999999845400453},{"timestamp":1742393460000,"open":197.679,"high":197.679,"low":197.619,"close":197.619,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":197.609,"high":197.609,"low":197.459,"close":197.459,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":197.459,"high":197.479,"low":197.459,"close":197.479,"volume":0.15839999914169312},{"timestamp":1742393640000,"open":197.479,"high":197.529,"low":197.479,"close":197.529,"volume":0.1451999992132187},{"timestamp":1742393700000,"open":197.529,"high":197.529,"low":197.479,"close":197.479,"volume":0.17159999907016754},{"timestamp":1742393760000,"open":197.479,"high":197.479,"low":197.479,"close":197.479,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":197.479,"high":197.479,"low":197.479,"close":197.479,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":197.479,"high":197.509,"low":197.479,"close":197.509,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":197.619,"high":197.619,"low":197.619,"close":197.619,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":197.629,"high":197.779,"low":197.629,"close":197.779,"volume":0.10740000009536743},{"timestamp":1742394120000,"open":197.779,"high":197.779,"low":197.779,"close":197.779,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":197.789,"high":197.849,"low":197.789,"close":197.849,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":198.039,"high":198.039,"low":197.849,"close":197.859,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":197.859,"high":197.859,"low":197.859,"close":197.859,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":198.039,"high":198.039,"low":198.039,"close":198.039,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":198.039,"high":198.039,"low":197.859,"close":197.909,"volume":0.05040000006556511},{"timestamp":1742394540000,"open":198.039,"high":198.039,"low":197.929,"close":197.939,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":197.939,"high":197.949,"low":197.939,"close":197.949,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":197.959,"high":197.959,"low":197.959,"close":197.959,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":198.179,"high":198.179,"low":197.959,"close":198.149,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":198.159,"high":198.159,"low":198.069,"close":198.069,"volume":0.0494999997317791},{"timestamp":1742394900000,"open":198.119,"high":198.119,"low":198.109,"close":198.109,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":198.009,"high":198.009,"low":198.009,"close":198.009,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":197.949,"high":197.949,"low":197.599,"close":197.639,"volume":0.11879999935626984},{"timestamp":1742395080000,"open":197.809,"high":197.809,"low":197.639,"close":197.679,"volume":0.04050000011920929},{"timestamp":1742395140000,"open":197.689,"high":197.699,"low":197.689,"close":197.699,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":197.699,"high":197.809,"low":197.699,"close":197.809,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":197.699,"high":197.819,"low":197.699,"close":197.699,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":197.819,"high":197.819,"low":197.699,"close":197.699,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":197.699,"high":197.699,"low":197.699,"close":197.699,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":197.699,"high":197.699,"low":197.699,"close":197.699,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":197.819,"high":197.819,"low":197.699,"close":197.699,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":197.729,"high":197.819,"low":197.729,"close":197.819,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":197.829,"high":197.829,"low":197.829,"close":197.829,"volume":0.0008999999845400453},{"timestamp":1742395680000,"open":197.949,"high":198.049,"low":197.949,"close":198.049,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":198.079,"high":198.079,"low":198.049,"close":198.049,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":198.079,"high":198.249,"low":198.079,"close":198.249,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":198.249,"high":198.249,"low":197.989,"close":198.079,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":198.079,"high":198.079,"low":198.079,"close":198.079,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":198.089,"high":198.089,"low":198.089,"close":198.089,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":198.099,"high":198.099,"low":198.099,"close":198.099,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":198.109,"high":198.159,"low":198.109,"close":198.109,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":198.129,"high":198.129,"low":198.129,"close":198.129,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":198.249,"high":198.359,"low":198.249,"close":198.359,"volume":0.06870000064373016},{"timestamp":1742396460000,"open":198.369,"high":198.549,"low":198.369,"close":198.549,"volume":0.06870000064373016},{"timestamp":1742396520000,"open":198.579,"high":198.579,"low":198.549,"close":198.559,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":198.529,"high":198.529,"low":198.399,"close":198.399,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":198.399,"high":198.399,"low":198.289,"close":198.289,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":198.299,"high":198.299,"low":198.299,"close":198.299,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":198.279,"high":198.329,"low":198.279,"close":198.329,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":198.359,"high":198.389,"low":198.359,"close":198.389,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":198.399,"high":198.539,"low":198.399,"close":198.409,"volume":0.12060000002384186},{"timestamp":1742396940000,"open":198.539,"high":198.559,"low":198.439,"close":198.559,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":198.459,"high":198.559,"low":198.459,"close":198.559,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":198.629,"high":198.629,"low":198.629,"close":198.629,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":198.619,"high":198.629,"low":198.619,"close":198.619,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":198.659,"high":198.669,"low":198.619,"close":198.669,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":198.669,"high":198.669,"low":198.669,"close":198.669,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":198.669,"high":198.669,"low":198.669,"close":198.669,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":198.669,"high":198.669,"low":198.549,"close":198.549,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":198.549,"high":198.549,"low":198.549,"close":198.549,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":198.549,"high":198.549,"low":198.549,"close":198.549,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":198.639,"high":198.639,"low":198.639,"close":198.639,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":198.769,"high":198.769,"low":198.769,"close":198.769,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":198.769,"high":198.769,"low":198.769,"close":198.769,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":198.769,"high":198.769,"low":198.769,"close":198.769,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":198.769,"high":198.799,"low":198.769,"close":198.769,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":198.699,"high":198.699,"low":198.699,"close":198.699,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":198.699,"high":198.699,"low":198.699,"close":198.699,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":198.659,"high":198.739,"low":198.659,"close":198.739,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":198.739,"high":198.809,"low":198.739,"close":198.739,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":198.809,"high":198.939,"low":198.809,"close":198.939,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":198.939,"high":198.939,"low":198.939,"close":198.939,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":198.949,"high":199.119,"low":198.949,"close":198.959,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":198.959,"high":198.959,"low":198.769,"close":198.819,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":198.819,"high":198.819,"low":198.819,"close":198.819,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":198.829,"high":198.849,"low":198.829,"close":198.849,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":198.849,"high":198.849,"low":198.849,"close":198.849,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":198.859,"high":198.869,"low":198.859,"close":198.869,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":199.049,"high":199.309,"low":199.049,"close":199.229,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":199.229,"high":199.229,"low":199.229,"close":199.229,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":199.359,"high":199.369,"low":199.249,"close":199.259,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":199.469,"high":199.469,"low":199.309,"close":199.319,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":199.319,"high":199.329,"low":199.319,"close":199.329,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":199.339,"high":199.349,"low":199.339,"close":199.349,"volume":0.0017999999690800905},{"timestamp":1742399700000,"open":199.359,"high":199.369,"low":199.359,"close":199.369,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":199.379,"high":199.389,"low":199.379,"close":199.389,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":199.549,"high":199.549,"low":199.549,"close":199.549,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":199.539,"high":199.539,"low":199.399,"close":199.489,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":199.399,"high":199.399,"low":199.309,"close":199.309,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":199.379,"high":199.379,"low":199.379,"close":199.379,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":199.379,"high":199.379,"low":199.379,"close":199.379,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":199.379,"high":199.379,"low":199.379,"close":199.379,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":199.379,"high":199.379,"low":199.369,"close":199.369,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":199.369,"high":199.369,"low":199.289,"close":199.289,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":199.269,"high":199.269,"low":199.269,"close":199.269,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":199.269,"high":199.329,"low":199.269,"close":199.329,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":199.269,"high":199.269,"low":199.269,"close":199.269,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":199.269,"high":199.269,"low":199.269,"close":199.269,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":199.219,"high":199.219,"low":198.999,"close":199.019,"volume":0.06689999997615814},{"timestamp":1742400900000,"open":199.019,"high":199.019,"low":198.999,"close":198.999,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":199.079,"high":199.079,"low":198.999,"close":198.999,"volume":0.09239999949932098},{"timestamp":1742401020000,"open":198.999,"high":199.019,"low":198.999,"close":199.019,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":199.049,"high":199.229,"low":199.019,"close":199.229,"volume":0.1460999995470047},{"timestamp":1742401140000,"open":199.249,"high":199.279,"low":199.249,"close":199.279,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":199.279,"high":199.279,"low":199.279,"close":199.279,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":199.289,"high":199.289,"low":199.289,"close":199.289,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":199.319,"high":199.319,"low":199.319,"close":199.319,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":199.319,"high":199.319,"low":199.179,"close":199.179,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":199.189,"high":199.289,"low":199.189,"close":199.289,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":199.289,"high":199.289,"low":199.179,"close":199.189,"volume":0.07500000298023224},{"timestamp":1742401680000,"open":199.189,"high":199.189,"low":199.189,"close":199.189,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":199.199,"high":199.199,"low":199.199,"close":199.199,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":199.319,"high":199.319,"low":199.149,"close":199.149,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":199.049,"high":199.059,"low":199.049,"close":199.059,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":199.059,"high":199.059,"low":199.059,"close":199.059,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":199.059,"high":199.119,"low":199.059,"close":199.119,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":199.119,"high":199.119,"low":199.119,"close":199.119,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":199.249,"high":199.249,"low":199.249,"close":199.249,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":199.249,"high":199.249,"low":199.249,"close":199.249,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":199.179,"high":199.179,"low":199.179,"close":199.179,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":199.179,"high":199.179,"low":199.179,"close":199.179,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":199.179,"high":199.239,"low":199.179,"close":199.239,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":199.199,"high":199.199,"low":199.199,"close":199.199,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":199.199,"high":199.199,"low":199.179,"close":199.189,"volume":0.08009999990463257},{"timestamp":1742402520000,"open":199.189,"high":199.199,"low":199.189,"close":199.189,"volume":0.06689999997615814},{"timestamp":1742402580000,"open":199.189,"high":199.189,"low":199.189,"close":199.189,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":199.069,"high":199.099,"low":199.069,"close":199.099,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":199.099,"high":199.099,"low":199.039,"close":199.039,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":199.039,"high":199.039,"low":199.039,"close":199.039,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":199.039,"high":199.039,"low":199.039,"close":199.039,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":199.049,"high":199.049,"low":199.049,"close":199.049,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":199.049,"high":199.049,"low":199.049,"close":199.049,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":199.049,"high":199.049,"low":199.039,"close":199.039,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":199.049,"high":199.049,"low":199.049,"close":199.049,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":199.049,"high":199.049,"low":199.049,"close":199.049,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":199.039,"high":199.059,"low":198.809,"close":198.809,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":198.809,"high":198.909,"low":198.809,"close":198.909,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":198.909,"high":198.909,"low":198.909,"close":198.909,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":198.919,"high":198.929,"low":198.809,"close":198.849,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":198.849,"high":198.849,"low":198.849,"close":198.849,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":198.849,"high":198.849,"low":198.849,"close":198.849,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":198.819,"high":198.839,"low":198.599,"close":198.689,"volume":0.10140000283718109},{"timestamp":1742403780000,"open":198.729,"high":198.729,"low":198.729,"close":198.729,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":198.729,"high":198.729,"low":198.729,"close":198.729,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":198.759,"high":198.759,"low":198.759,"close":198.759,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":198.779,"high":198.779,"low":198.779,"close":198.779,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":198.679,"high":198.679,"low":198.619,"close":198.619,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":198.709,"high":198.709,"low":198.529,"close":198.529,"volume":0.06689999997615814},{"timestamp":1742404140000,"open":198.529,"high":198.529,"low":198.529,"close":198.529,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":198.569,"high":198.569,"low":198.569,"close":198.569,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":198.569,"high":198.569,"low":198.569,"close":198.569,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":198.549,"high":198.559,"low":198.549,"close":198.549,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":198.549,"high":198.549,"low":198.499,"close":198.499,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":198.499,"high":198.499,"low":198.449,"close":198.479,"volume":0.03539999946951866},{"timestamp":1742404620000,"open":198.479,"high":198.479,"low":198.479,"close":198.479,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":198.389,"high":198.389,"low":198.209,"close":198.209,"volume":0.061799999326467514},{"timestamp":1742404800000,"open":198.249,"high":198.259,"low":198.249,"close":198.259,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":198.249,"high":198.249,"low":198.249,"close":198.249,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":198.239,"high":198.259,"low":198.239,"close":198.259,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":198.259,"high":198.259,"low":198.199,"close":198.199,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":198.199,"high":198.259,"low":198.119,"close":198.249,"volume":0.1451999992132187},{"timestamp":1742405100000,"open":198.109,"high":198.139,"low":197.979,"close":197.979,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":197.979,"high":197.979,"low":197.979,"close":197.979,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":197.979,"high":197.979,"low":197.979,"close":197.979,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":198.069,"high":198.069,"low":197.919,"close":197.919,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":197.939,"high":197.939,"low":197.939,"close":197.939,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":197.909,"high":197.909,"low":197.869,"close":197.869,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":197.899,"high":197.899,"low":197.859,"close":197.899,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":197.899,"high":197.899,"low":197.899,"close":197.899,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":197.909,"high":197.909,"low":197.909,"close":197.909,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":197.939,"high":198.229,"low":197.939,"close":198.139,"volume":0.1451999992132187},{"timestamp":1742405820000,"open":198.209,"high":198.209,"low":198.209,"close":198.209,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":198.209,"high":198.209,"low":198.209,"close":198.209,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":198.289,"high":198.289,"low":198.289,"close":198.289,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":198.289,"high":198.289,"low":198.289,"close":198.289,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":198.289,"high":198.289,"low":198.289,"close":198.289,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":197.999,"high":198.149,"low":197.999,"close":198.149,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":198.149,"high":198.149,"low":198.149,"close":198.149,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":198.219,"high":198.219,"low":197.999,"close":197.999,"volume":0.04859999939799309},{"timestamp":1742406300000,"open":198.019,"high":198.089,"low":198.019,"close":198.019,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":197.989,"high":197.989,"low":197.849,"close":197.849,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":197.849,"high":197.849,"low":197.849,"close":197.849,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":197.849,"high":197.869,"low":197.849,"close":197.869,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":197.869,"high":197.869,"low":197.589,"close":197.589,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":197.609,"high":197.619,"low":197.609,"close":197.619,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":197.619,"high":197.749,"low":197.619,"close":197.749,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":197.759,"high":197.789,"low":197.759,"close":197.789,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":197.719,"high":197.719,"low":197.719,"close":197.719,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":197.719,"high":197.719,"low":197.719,"close":197.719,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":197.719,"high":197.719,"low":197.719,"close":197.719,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":197.739,"high":197.799,"low":197.639,"close":197.799,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":197.799,"high":197.799,"low":197.779,"close":197.799,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":197.839,"high":197.839,"low":197.809,"close":197.809,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":197.809,"high":197.809,"low":197.479,"close":197.479,"volume":0.1542000025510788},{"timestamp":1742407200000,"open":196.359,"high":196.809,"low":196.249,"close":196.619,"volume":0.09600000083446503},{"timestamp":1742407260000,"open":196.409,"high":196.409,"low":196.409,"close":196.409,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":196.449,"high":197.469,"low":196.449,"close":197.469,"volume":0.05730000138282776},{"timestamp":1742407380000,"open":197.509,"high":197.649,"low":197.509,"close":197.609,"volume":0.053700000047683716},{"timestamp":1742407500000,"open":197.829,"high":197.829,"low":197.609,"close":197.709,"volume":0.03629999980330467},{"timestamp":1742407560000,"open":197.719,"high":197.719,"low":197.719,"close":197.719,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":197.729,"high":197.729,"low":197.729,"close":197.729,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":197.849,"high":197.849,"low":197.849,"close":197.849,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":197.849,"high":197.889,"low":197.849,"close":197.889,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":197.889,"high":198.119,"low":197.869,"close":198.119,"volume":0.17249999940395355},{"timestamp":1742407920000,"open":198.169,"high":198.169,"low":197.789,"close":198.159,"volume":0.07590000331401825},{"timestamp":1742407980000,"open":198.159,"high":198.159,"low":198.119,"close":198.119,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":198.119,"high":198.119,"low":198.119,"close":198.119,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":198.119,"high":198.119,"low":198.119,"close":198.119,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":198.129,"high":198.159,"low":198.129,"close":198.159,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":198.159,"high":198.159,"low":198.159,"close":198.159,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":198.159,"high":198.159,"low":198.159,"close":198.159,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":198.159,"high":198.159,"low":198.159,"close":198.159,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":198.159,"high":198.159,"low":197.889,"close":197.889,"volume":0.10140000283718109},{"timestamp":1742408460000,"open":197.889,"high":197.929,"low":197.889,"close":197.889,"volume":0.061799999326467514},{"timestamp":1742408520000,"open":197.889,"high":197.889,"low":197.889,"close":197.889,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":197.889,"high":197.949,"low":197.789,"close":197.849,"volume":0.08910000324249268},{"timestamp":1742408640000,"open":197.859,"high":197.859,"low":197.859,"close":197.859,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":197.869,"high":197.939,"low":197.869,"close":197.939,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":197.949,"high":198.029,"low":197.869,"close":197.889,"volume":0.06780000030994415},{"timestamp":1742408820000,"open":197.889,"high":197.899,"low":197.889,"close":197.899,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":197.899,"high":197.909,"low":197.869,"close":197.869,"volume":0.11550000309944153},{"timestamp":1742408940000,"open":197.869,"high":197.869,"low":197.869,"close":197.869,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":197.869,"high":197.909,"low":197.869,"close":197.909,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":197.929,"high":198.159,"low":197.929,"close":198.159,"volume":0.08370000123977661},{"timestamp":1742409120000,"open":198.159,"high":198.309,"low":198.159,"close":198.309,"volume":0.12060000002384186},{"timestamp":1742409180000,"open":198.369,"high":198.459,"low":198.369,"close":198.369,"volume":0.05460000038146973},{"timestamp":1742409240000,"open":198.309,"high":198.309,"low":198.309,"close":198.309,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":198.309,"high":198.309,"low":198.309,"close":198.309,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":198.329,"high":198.529,"low":198.329,"close":198.529,"volume":0.028200000524520874},{"timestamp":1742409420000,"open":198.539,"high":198.559,"low":198.539,"close":198.559,"volume":0.028200000524520874},{"timestamp":1742409480000,"open":198.529,"high":198.539,"low":198.309,"close":198.439,"volume":0.038100000470876694},{"timestamp":1742409540000,"open":198.439,"high":198.439,"low":198.309,"close":198.309,"volume":0.052799999713897705},{"timestamp":1742409600000,"open":198.319,"high":198.329,"low":198.239,"close":198.239,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":198.239,"high":198.389,"low":198.239,"close":198.389,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":198.389,"high":198.539,"low":198.389,"close":198.539,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":198.539,"high":198.679,"low":198.529,"close":198.679,"volume":0.08009999990463257},{"timestamp":1742409900000,"open":198.679,"high":198.679,"low":198.529,"close":198.579,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":198.529,"high":198.529,"low":198.379,"close":198.459,"volume":0.07680000364780426},{"timestamp":1742410020000,"open":198.459,"high":198.459,"low":198.459,"close":198.459,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":198.649,"high":198.649,"low":198.379,"close":198.459,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":198.459,"high":198.569,"low":198.459,"close":198.539,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":198.539,"high":198.599,"low":198.539,"close":198.599,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":198.599,"high":198.599,"low":198.469,"close":198.469,"volume":0.03539999946951866},{"timestamp":1742410320000,"open":198.489,"high":198.599,"low":198.489,"close":198.599,"volume":0.053700000047683716},{"timestamp":1742410380000,"open":198.599,"high":198.859,"low":198.599,"close":198.849,"volume":0.1875},{"timestamp":1742410440000,"open":198.859,"high":198.879,"low":198.849,"close":198.879,"volume":0.029100000858306885},{"timestamp":1742410500000,"open":198.889,"high":198.949,"low":198.889,"close":198.939,"volume":0.05460000038146973},{"timestamp":1742410560000,"open":198.969,"high":199.119,"low":198.969,"close":199.119,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":199.119,"high":199.129,"low":198.839,"close":198.939,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":199.029,"high":199.029,"low":198.839,"close":198.839,"volume":0.093299999833107},{"timestamp":1742410740000,"open":198.849,"high":198.849,"low":198.849,"close":198.849,"volume":0.014100000262260437},{"timestamp":1742410800000,"open":198.859,"high":198.899,"low":198.859,"close":198.899,"volume":0.093299999833107},{"timestamp":1742410860000,"open":198.899,"high":198.909,"low":198.899,"close":198.909,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":198.909,"high":198.909,"low":198.909,"close":198.909,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":198.969,"high":199.109,"low":198.969,"close":198.999,"volume":0.07680000364780426},{"timestamp":1742411100000,"open":199.029,"high":199.059,"low":199.029,"close":199.059,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":199.069,"high":199.169,"low":199.059,"close":199.169,"volume":0.06960000097751617},{"timestamp":1742411280000,"open":199.169,"high":199.179,"low":199.169,"close":199.179,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":199.229,"high":199.619,"low":199.229,"close":199.489,"volume":0.17520000040531158},{"timestamp":1742411400000,"open":199.489,"high":199.559,"low":199.489,"close":199.559,"volume":0.04050000011920929},{"timestamp":1742411460000,"open":199.559,"high":199.619,"low":199.419,"close":199.419,"volume":0.13680000603199005},{"timestamp":1742411520000,"open":199.419,"high":199.419,"low":199.329,"close":199.329,"volume":0.022199999541044235},{"timestamp":1742411580000,"open":199.329,"high":199.329,"low":199.329,"close":199.329,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":199.469,"high":199.469,"low":199.379,"close":199.379,"volume":0.0494999997317791},{"timestamp":1742411700000,"open":199.379,"high":199.459,"low":199.379,"close":199.459,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":199.459,"high":199.459,"low":199.199,"close":199.199,"volume":0.10140000283718109},{"timestamp":1742411820000,"open":199.179,"high":199.179,"low":198.999,"close":198.999,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":199.129,"high":199.199,"low":199.129,"close":199.169,"volume":0.05460000038146973},{"timestamp":1742411940000,"open":199.179,"high":199.199,"low":199.179,"close":199.199,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":199.099,"high":199.099,"low":198.919,"close":198.919,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":198.919,"high":198.919,"low":198.819,"close":198.819,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":198.839,"high":198.839,"low":198.509,"close":198.509,"volume":0.17309999465942383},{"timestamp":1742412180000,"open":198.459,"high":198.509,"low":198.419,"close":198.419,"volume":0.06270000338554382},{"timestamp":1742412240000,"open":198.419,"high":198.439,"low":198.249,"close":198.339,"volume":0.13379999995231628},{"timestamp":1742412300000,"open":198.509,"high":198.509,"low":198.339,"close":198.349,"volume":0.06689999997615814},{"timestamp":1742412360000,"open":198.359,"high":198.359,"low":198.339,"close":198.339,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":198.359,"high":198.359,"low":198.059,"close":198.059,"volume":0.17249999940395355},{"timestamp":1742412480000,"open":198.059,"high":198.159,"low":198.059,"close":198.089,"volume":0.11640000343322754},{"timestamp":1742412540000,"open":198.089,"high":198.089,"low":197.959,"close":198.039,"volume":0.11219999939203262},{"timestamp":1742412600000,"open":198.179,"high":198.229,"low":198.179,"close":198.229,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":198.099,"high":198.099,"low":198.099,"close":198.099,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":198.149,"high":198.209,"low":198.099,"close":198.169,"volume":0.12150000035762787},{"timestamp":1742412780000,"open":198.169,"high":198.229,"low":198.169,"close":198.229,"volume":0.06599999964237213},{"timestamp":1742412840000,"open":198.249,"high":198.309,"low":198.169,"close":198.169,"volume":0.09989999979734421},{"timestamp":1742412900000,"open":198.169,"high":198.199,"low":197.679,"close":197.679,"volume":0.18629999458789825},{"timestamp":1742412960000,"open":197.679,"high":197.679,"low":197.679,"close":197.679,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":197.879,"high":198.249,"low":197.879,"close":198.119,"volume":0.06870000064373016},{"timestamp":1742413080000,"open":198.139,"high":198.219,"low":198.139,"close":198.219,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":198.219,"high":198.219,"low":197.919,"close":198.029,"volume":0.08489999920129776},{"timestamp":1742413200000,"open":197.989,"high":198.029,"low":197.989,"close":198.029,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":198.029,"high":198.179,"low":198.029,"close":198.069,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":198.109,"high":198.109,"low":198.069,"close":198.069,"volume":0.05460000038146973},{"timestamp":1742413380000,"open":198.079,"high":198.089,"low":198.029,"close":198.029,"volume":0.1956000030040741},{"timestamp":1742413440000,"open":198.089,"high":198.219,"low":198.029,"close":198.219,"volume":0.16200000047683716},{"timestamp":1742413500000,"open":198.069,"high":198.379,"low":198.069,"close":198.379,"volume":0.053700000047683716},{"timestamp":1742413560000,"open":198.379,"high":198.389,"low":198.169,"close":198.249,"volume":0.17910000681877136},{"timestamp":1742413620000,"open":198.249,"high":198.249,"low":198.069,"close":198.179,"volume":0.11940000206232071},{"timestamp":1742413680000,"open":198.179,"high":198.179,"low":198.069,"close":198.139,"volume":0.13289999961853027},{"timestamp":1742413740000,"open":198.139,"high":198.139,"low":197.989,"close":198.059,"volume":0.1542000025510788},{"timestamp":1742413800000,"open":197.689,"high":198.019,"low":197.089,"close":197.999,"volume":0.19709999859333038},{"timestamp":1742413860000,"open":197.999,"high":197.999,"low":197.829,"close":197.829,"volume":0.11969999969005585},{"timestamp":1742413920000,"open":197.899,"high":197.899,"low":197.829,"close":197.869,"volume":0.10830000042915344},{"timestamp":1742413980000,"open":197.879,"high":197.909,"low":197.879,"close":197.909,"volume":0.01590000092983246},{"timestamp":1742414040000,"open":197.909,"high":197.959,"low":197.859,"close":197.919,"volume":0.13230000436306},{"timestamp":1742414100000,"open":198.049,"high":198.239,"low":197.899,"close":197.959,"volume":0.3203999996185303},{"timestamp":1742414160000,"open":197.959,"high":198.069,"low":197.959,"close":197.979,"volume":0.1437000036239624},{"timestamp":1742414220000,"open":198.029,"high":198.099,"low":197.979,"close":198.099,"volume":0.3294000029563904},{"timestamp":1742414280000,"open":198.099,"high":198.269,"low":198.099,"close":198.269,"volume":0.1356000006198883},{"timestamp":1742414340000,"open":198.299,"high":198.369,"low":198.029,"close":198.369,"volume":0.3935999870300293}]