[{"timestamp":1742391000000,"open":203.105,"high":203.815,"low":203.105,"close":203.275,"volume":0.08100000023841858},{"timestamp":1742391060000,"open":202.545,"high":203.495,"low":202.545,"close":203.495,"volume":0.029100000858306885},{"timestamp":1742391120000,"open":203.495,"high":203.885,"low":203.495,"close":203.885,"volume":0.1460999995470047},{"timestamp":1742391180000,"open":204.475,"high":204.475,"low":203.885,"close":203.885,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":203.885,"high":203.885,"low":203.495,"close":203.495,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":203.495,"high":203.505,"low":203.385,"close":203.385,"volume":0.23430000245571136},{"timestamp":1742391360000,"open":203.385,"high":204.135,"low":203.015,"close":203.015,"volume":0.14190000295639038},{"timestamp":1742391420000,"open":203.315,"high":203.315,"low":203.015,"close":203.015,"volume":0.06689999997615814},{"timestamp":1742391480000,"open":203.355,"high":204.075,"low":203.355,"close":204.075,"volume":0.12060000002384186},{"timestamp":1742391540000,"open":204.075,"high":204.235,"low":204.075,"close":204.235,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":204.235,"high":204.375,"low":204.225,"close":204.365,"volume":0.053700000047683716},{"timestamp":1742391660000,"open":204.307,"high":204.307,"low":203.355,"close":204.035,"volume":0.07500000298023224},{"timestamp":1742391720000,"open":203.945,"high":203.945,"low":203.945,"close":203.945,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":203.855,"high":203.855,"low":203.855,"close":203.855,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":203.855,"high":203.855,"low":203.275,"close":203.275,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":203.775,"high":204.555,"low":203.775,"close":204.555,"volume":0.07050000131130219},{"timestamp":1742391960000,"open":204.395,"high":204.905,"low":204.395,"close":204.905,"volume":0.188400000333786},{"timestamp":1742392020000,"open":204.915,"high":204.915,"low":204.535,"close":204.535,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":204.665,"high":204.985,"low":204.665,"close":204.895,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":204.895,"high":204.895,"low":204.725,"close":204.895,"volume":0.07680000364780426},{"timestamp":1742392200000,"open":204.895,"high":204.995,"low":204.895,"close":204.995,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":204.995,"high":204.995,"low":204.995,"close":204.995,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":205.105,"high":205.105,"low":204.725,"close":204.725,"volume":0.061799999326467514},{"timestamp":1742392380000,"open":204.945,"high":205.175,"low":204.725,"close":205.005,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":205.175,"high":205.325,"low":205.175,"close":205.255,"volume":0.08370000123977661},{"timestamp":1742392500000,"open":205.315,"high":205.525,"low":205.315,"close":205.495,"volume":0.12150000035762787},{"timestamp":1742392560000,"open":205.415,"high":205.655,"low":205.325,"close":205.325,"volume":0.21209999918937683},{"timestamp":1742392620000,"open":205.325,"high":205.325,"low":205.165,"close":205.265,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":205.245,"high":205.245,"low":205.245,"close":205.245,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":205.245,"high":205.245,"low":205.235,"close":205.245,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":205.415,"high":205.435,"low":205.245,"close":205.245,"volume":0.06780000030994415},{"timestamp":1742392920000,"open":205.335,"high":205.765,"low":205.245,"close":205.595,"volume":0.06449999660253525},{"timestamp":1742392980000,"open":205.675,"high":205.705,"low":205.595,"close":205.705,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":205.715,"high":205.845,"low":205.715,"close":205.725,"volume":0.094200000166893},{"timestamp":1742393100000,"open":205.795,"high":205.795,"low":205.795,"close":205.795,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":205.845,"high":206.115,"low":205.845,"close":206.045,"volume":0.14880000054836273},{"timestamp":1742393220000,"open":206.055,"high":206.135,"low":206.045,"close":206.135,"volume":0.05550000071525574},{"timestamp":1742393280000,"open":206.135,"high":206.195,"low":206.035,"close":206.195,"volume":0.061799999326467514},{"timestamp":1742393340000,"open":206.265,"high":206.365,"low":206.265,"close":206.265,"volume":0.12060000002384186},{"timestamp":1742393400000,"open":206.265,"high":206.285,"low":206.085,"close":206.085,"volume":0.2117999941110611},{"timestamp":1742393460000,"open":205.955,"high":206.145,"low":205.905,"close":206.025,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":206.045,"high":206.045,"low":206.025,"close":206.025,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":206.025,"high":206.355,"low":206.025,"close":206.095,"volume":0.07769999653100967},{"timestamp":1742393640000,"open":206.095,"high":206.215,"low":206.095,"close":206.215,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":206.225,"high":206.225,"low":206.195,"close":206.195,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":205.855,"high":205.855,"low":205.605,"close":205.805,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":205.605,"high":206.125,"low":205.605,"close":205.605,"volume":0.08910000324249268},{"timestamp":1742393880000,"open":205.605,"high":205.605,"low":205.605,"close":205.605,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":205.915,"high":205.925,"low":205.605,"close":205.925,"volume":0.0414000004529953},{"timestamp":1742394060000,"open":206.065,"high":206.065,"low":205.715,"close":205.715,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":205.805,"high":205.805,"low":205.595,"close":205.595,"volume":0.10559999942779541},{"timestamp":1742394180000,"open":205.695,"high":206.045,"low":205.595,"close":206.045,"volume":0.061799999326467514},{"timestamp":1742394240000,"open":206.135,"high":206.135,"low":206.045,"close":206.065,"volume":0.028200000524520874},{"timestamp":1742394300000,"open":205.685,"high":205.695,"low":205.595,"close":205.595,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":205.585,"high":205.585,"low":205.585,"close":205.585,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":205.585,"high":205.915,"low":205.585,"close":205.915,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":205.965,"high":206.075,"low":205.935,"close":206.075,"volume":0.06689999997615814},{"timestamp":1742394540000,"open":206.115,"high":206.285,"low":205.585,"close":205.585,"volume":0.16920000314712524},{"timestamp":1742394600000,"open":205.585,"high":205.585,"low":205.555,"close":205.555,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":205.665,"high":205.665,"low":205.665,"close":205.665,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":205.665,"high":206.015,"low":205.665,"close":206.015,"volume":0.028200000524520874},{"timestamp":1742394840000,"open":206.015,"high":206.015,"low":205.765,"close":205.765,"volume":0.11969999969005585},{"timestamp":1742394900000,"open":205.765,"high":205.765,"low":205.765,"close":205.765,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":205.885,"high":205.885,"low":205.885,"close":205.885,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":206.055,"high":206.215,"low":206.035,"close":206.085,"volume":0.0414000004529953},{"timestamp":1742395080000,"open":206.015,"high":206.015,"low":205.635,"close":205.635,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":205.645,"high":205.645,"low":205.635,"close":205.635,"volume":0.03629999980330467},{"timestamp":1742395200000,"open":206.005,"high":206.165,"low":206.005,"close":206.095,"volume":0.08009999990463257},{"timestamp":1742395260000,"open":206.095,"high":206.315,"low":205.615,"close":205.615,"volume":0.18539999425411224},{"timestamp":1742395320000,"open":206.15,"high":206.185,"low":205.615,"close":205.615,"volume":0.0494999997317791},{"timestamp":1742395380000,"open":205.615,"high":205.615,"low":205.485,"close":205.485,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":205.485,"high":205.485,"low":205.485,"close":205.485,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":205.485,"high":205.825,"low":205.485,"close":205.825,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":205.885,"high":205.885,"low":205.885,"close":205.885,"volume":0.014100000262260437},{"timestamp":1742395620000,"open":206.015,"high":206.285,"low":206.015,"close":206.285,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":206.23,"high":206.23,"low":205.705,"close":206.105,"volume":0.061799999326467514},{"timestamp":1742395740000,"open":206.115,"high":206.235,"low":206.115,"close":206.235,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":206.195,"high":206.345,"low":206.195,"close":206.345,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":206.365,"high":206.405,"low":206.245,"close":206.245,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":206.295,"high":206.295,"low":206.175,"close":206.185,"volume":0.15600000321865082},{"timestamp":1742395980000,"open":206.295,"high":206.345,"low":206.255,"close":206.265,"volume":0.093299999833107},{"timestamp":1742396040000,"open":206.175,"high":206.205,"low":206.145,"close":206.145,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":206.145,"high":206.185,"low":206.105,"close":206.185,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":206.235,"high":206.535,"low":206.235,"close":206.455,"volume":0.094200000166893},{"timestamp":1742396220000,"open":206.485,"high":206.485,"low":206.485,"close":206.485,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":206.485,"high":206.525,"low":206.485,"close":206.525,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":206.455,"high":206.455,"low":206.235,"close":206.235,"volume":0.09719999879598618},{"timestamp":1742396400000,"open":206.265,"high":206.375,"low":206.265,"close":206.375,"volume":0.06870000064373016},{"timestamp":1742396460000,"open":206.545,"high":206.595,"low":206.475,"close":206.595,"volume":0.08190000057220459},{"timestamp":1742396520000,"open":206.605,"high":206.715,"low":206.605,"close":206.695,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":206.695,"high":206.695,"low":206.695,"close":206.695,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":206.705,"high":206.715,"low":206.705,"close":206.715,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":206.725,"high":206.735,"low":206.725,"close":206.735,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":206.745,"high":206.965,"low":206.745,"close":206.905,"volume":0.04320000112056732},{"timestamp":1742396820000,"open":206.905,"high":207.085,"low":206.905,"close":207.025,"volume":0.094200000166893},{"timestamp":1742396880000,"open":207.165,"high":207.315,"low":207.165,"close":207.245,"volume":0.13379999995231628},{"timestamp":1742396940000,"open":207.325,"high":207.345,"low":207.315,"close":207.315,"volume":0.08100000023841858},{"timestamp":1742397000000,"open":207.325,"high":207.425,"low":207.305,"close":207.345,"volume":0.26759999990463257},{"timestamp":1742397060000,"open":207.315,"high":207.345,"low":207.095,"close":207.095,"volume":0.18150000274181366},{"timestamp":1742397120000,"open":207.015,"high":207.015,"low":206.915,"close":206.915,"volume":0.03539999946951866},{"timestamp":1742397180000,"open":206.835,"high":206.945,"low":206.835,"close":206.835,"volume":0.061799999326467514},{"timestamp":1742397240000,"open":206.845,"high":206.885,"low":206.845,"close":206.885,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":206.975,"high":206.985,"low":206.975,"close":206.975,"volume":0.05460000038146973},{"timestamp":1742397360000,"open":206.975,"high":206.975,"low":206.925,"close":206.925,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":206.835,"high":206.845,"low":206.835,"close":206.835,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":206.835,"high":206.835,"low":206.835,"close":206.835,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":206.835,"high":206.835,"low":206.835,"close":206.835,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":206.835,"high":206.835,"low":206.835,"close":206.835,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":206.895,"high":206.985,"low":206.855,"close":206.905,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":207.125,"high":207.435,"low":207.125,"close":207.345,"volume":0.188400000333786},{"timestamp":1742397780000,"open":207.405,"high":207.415,"low":207.405,"close":207.415,"volume":0.0017999999690800905},{"timestamp":1742397840000,"open":207.465,"high":207.995,"low":207.395,"close":207.815,"volume":0.34769999980926514},{"timestamp":1742397900000,"open":207.815,"high":208.375,"low":207.725,"close":208.375,"volume":0.16200000047683716},{"timestamp":1742397960000,"open":208.435,"high":208.645,"low":207.655,"close":208.577,"volume":0.1860000044107437},{"timestamp":1742398020000,"open":207.925,"high":208.645,"low":207.655,"close":207.805,"volume":0.36090001463890076},{"timestamp":1742398080000,"open":207.815,"high":208.715,"low":207.805,"close":208.655,"volume":0.26249998807907104},{"timestamp":1742398140000,"open":208.655,"high":208.655,"low":207.845,"close":208.492,"volume":0.20970000326633453},{"timestamp":1742398200000,"open":208.565,"high":208.565,"low":207.805,"close":208.245,"volume":0.14190000295639038},{"timestamp":1742398260000,"open":208.245,"high":208.245,"low":208.245,"close":208.245,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":208.245,"high":208.645,"low":207.695,"close":208.645,"volume":0.186599999666214},{"timestamp":1742398380000,"open":208.705,"high":208.705,"low":208.665,"close":208.665,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":208.425,"high":208.745,"low":208.165,"close":208.545,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":208.555,"high":208.555,"low":208.525,"close":208.525,"volume":0.027300000190734863},{"timestamp":1742398560000,"open":208.575,"high":208.575,"low":208.575,"close":208.575,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":208.575,"high":208.745,"low":208.575,"close":208.745,"volume":0.028200000524520874},{"timestamp":1742398740000,"open":208.745,"high":208.745,"low":208.165,"close":208.605,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":208.645,"high":208.755,"low":208.165,"close":208.685,"volume":0.11969999969005585},{"timestamp":1742398860000,"open":208.685,"high":208.745,"low":208.165,"close":208.745,"volume":0.15839999914169312},{"timestamp":1742398920000,"open":208.545,"high":208.865,"low":208.275,"close":208.595,"volume":0.13199999928474426},{"timestamp":1742398980000,"open":208.575,"high":208.575,"low":208.465,"close":208.465,"volume":0.04859999939799309},{"timestamp":1742399040000,"open":208.425,"high":208.515,"low":208.425,"close":208.435,"volume":0.06780000030994415},{"timestamp":1742399100000,"open":208.425,"high":208.445,"low":208.425,"close":208.445,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":208.565,"high":208.745,"low":208.425,"close":208.435,"volume":0.10740000009536743},{"timestamp":1742399220000,"open":208.435,"high":208.435,"low":208.435,"close":208.435,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":208.435,"high":208.495,"low":208.435,"close":208.495,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":208.645,"high":208.645,"low":208.495,"close":208.495,"volume":0.03539999946951866},{"timestamp":1742399400000,"open":208.565,"high":208.645,"low":208.125,"close":208.645,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":208.555,"high":208.665,"low":208.555,"close":208.665,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":208.665,"high":208.695,"low":208.595,"close":208.595,"volume":0.1023000031709671},{"timestamp":1742399580000,"open":208.605,"high":208.645,"low":208.545,"close":208.645,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":208.725,"high":208.745,"low":208.645,"close":208.745,"volume":0.12240000069141388},{"timestamp":1742399700000,"open":208.745,"high":208.745,"low":208.635,"close":208.645,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":208.545,"high":208.795,"low":208.545,"close":208.545,"volume":0.18150000274181366},{"timestamp":1742399820000,"open":208.565,"high":208.645,"low":208.235,"close":208.565,"volume":0.09000000357627869},{"timestamp":1742399880000,"open":208.535,"high":208.605,"low":208.235,"close":208.235,"volume":0.07590000331401825},{"timestamp":1742399940000,"open":208.545,"high":208.665,"low":208.545,"close":208.595,"volume":0.06780000030994415},{"timestamp":1742400000000,"open":208.675,"high":208.745,"low":208.675,"close":208.675,"volume":0.06870000064373016},{"timestamp":1742400060000,"open":208.675,"high":208.785,"low":208.235,"close":208.755,"volume":0.09510000050067902},{"timestamp":1742400120000,"open":208.785,"high":208.785,"low":208.755,"close":208.785,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":208.755,"high":208.755,"low":208.235,"close":208.475,"volume":0.08910000324249268},{"timestamp":1742400300000,"open":208.395,"high":208.395,"low":208.395,"close":208.395,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":208.405,"high":208.405,"low":208.395,"close":208.395,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":208.435,"high":208.565,"low":208.435,"close":208.565,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":208.565,"high":208.575,"low":208.115,"close":208.405,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":208.405,"high":208.425,"low":208.115,"close":208.225,"volume":0.3813000023365021},{"timestamp":1742400600000,"open":208.225,"high":208.225,"low":208.225,"close":208.225,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":207.995,"high":208.095,"low":207.995,"close":208.065,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":208.065,"high":208.065,"low":207.815,"close":207.915,"volume":0.1551000028848648},{"timestamp":1742400840000,"open":207.915,"high":208.065,"low":207.915,"close":208.065,"volume":0.053700000047683716},{"timestamp":1742400900000,"open":208.065,"high":208.085,"low":208.065,"close":208.065,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":208.065,"high":208.065,"low":208.065,"close":208.065,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":207.665,"high":208.165,"low":207.665,"close":208.125,"volume":0.08100000023841858},{"timestamp":1742401080000,"open":208.025,"high":208.145,"low":208.025,"close":208.125,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":208.215,"high":208.235,"low":208.145,"close":208.145,"volume":0.04859999939799309},{"timestamp":1742401200000,"open":208.125,"high":208.125,"low":208.085,"close":208.085,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":208.035,"high":208.035,"low":207.725,"close":207.955,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":207.955,"high":208.065,"low":207.955,"close":208.065,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":208.065,"high":208.065,"low":207.995,"close":207.995,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":207.985,"high":207.985,"low":207.875,"close":207.875,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":207.875,"high":207.875,"low":207.815,"close":207.815,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":207.815,"high":207.815,"low":207.815,"close":207.815,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":207.825,"high":207.825,"low":207.825,"close":207.825,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":207.835,"high":207.835,"low":207.835,"close":207.835,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":207.905,"high":207.965,"low":207.905,"close":207.915,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":207.925,"high":207.925,"low":207.715,"close":207.715,"volume":0.11550000309944153},{"timestamp":1742401860000,"open":207.715,"high":207.715,"low":207.425,"close":207.665,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":207.675,"high":207.675,"low":207.635,"close":207.655,"volume":0.028200000524520874},{"timestamp":1742401980000,"open":207.665,"high":207.665,"low":207.665,"close":207.665,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":207.685,"high":207.825,"low":207.295,"close":207.742,"volume":0.05460000038146973},{"timestamp":1742402100000,"open":207.825,"high":207.825,"low":207.775,"close":207.825,"volume":0.05460000038146973},{"timestamp":1742402160000,"open":207.465,"high":207.735,"low":207.385,"close":207.735,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":207.735,"high":207.735,"low":207.735,"close":207.735,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":207.845,"high":207.845,"low":207.675,"close":207.745,"volume":0.08190000057220459},{"timestamp":1742402340000,"open":207.845,"high":207.975,"low":207.845,"close":207.865,"volume":0.12060000002384186},{"timestamp":1742402400000,"open":207.675,"high":207.765,"low":207.675,"close":207.765,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":207.755,"high":207.765,"low":207.685,"close":207.765,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":207.685,"high":207.685,"low":207.685,"close":207.685,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":207.675,"high":207.675,"low":207.675,"close":207.675,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":207.675,"high":207.775,"low":207.675,"close":207.765,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":207.715,"high":207.735,"low":207.715,"close":207.735,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":207.735,"high":207.735,"low":207.675,"close":207.675,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":207.695,"high":207.705,"low":207.695,"close":207.705,"volume":0.093299999833107},{"timestamp":1742402880000,"open":207.705,"high":207.705,"low":207.705,"close":207.705,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":207.675,"high":207.715,"low":207.675,"close":207.715,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":207.725,"high":207.725,"low":207.725,"close":207.725,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":207.725,"high":207.725,"low":207.525,"close":207.555,"volume":0.12359999865293503},{"timestamp":1742403120000,"open":207.625,"high":207.635,"low":207.575,"close":207.635,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":207.575,"high":207.775,"low":207.575,"close":207.735,"volume":0.08190000057220459},{"timestamp":1742403300000,"open":207.735,"high":207.745,"low":207.735,"close":207.745,"volume":0.027300000190734863},{"timestamp":1742403360000,"open":207.645,"high":207.645,"low":207.645,"close":207.645,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":207.615,"high":207.615,"low":207.405,"close":207.495,"volume":0.18060000240802765},{"timestamp":1742403480000,"open":207.405,"high":207.405,"low":207.265,"close":207.265,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":207.405,"high":207.415,"low":207.405,"close":207.405,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":207.265,"high":207.265,"low":207.265,"close":207.265,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":207.305,"high":207.305,"low":207.305,"close":207.305,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":207.305,"high":207.305,"low":206.995,"close":207.105,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":207.105,"high":207.105,"low":207.105,"close":207.105,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":207.105,"high":207.105,"low":206.995,"close":207.065,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":207.055,"high":207.055,"low":207.055,"close":207.055,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":207.055,"high":207.055,"low":207.055,"close":207.055,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":207.055,"high":207.055,"low":207.055,"close":207.055,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":207.055,"high":207.055,"low":207.055,"close":207.055,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":207.065,"high":207.065,"low":207.065,"close":207.065,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":207.065,"high":207.065,"low":206.965,"close":206.985,"volume":0.0494999997317791},{"timestamp":1742404440000,"open":206.985,"high":206.985,"low":206.795,"close":206.945,"volume":0.08910000324249268},{"timestamp":1742404500000,"open":206.945,"high":206.945,"low":206.945,"close":206.945,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":206.795,"high":206.925,"low":206.795,"close":206.795,"volume":0.13289999961853027},{"timestamp":1742404620000,"open":206.795,"high":206.895,"low":206.795,"close":206.805,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":206.905,"high":206.975,"low":206.805,"close":206.805,"volume":0.0414000004529953},{"timestamp":1742404740000,"open":206.965,"high":207.065,"low":206.965,"close":206.965,"volume":0.06780000030994415},{"timestamp":1742404800000,"open":207.075,"high":207.105,"low":206.965,"close":207.105,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":206.965,"high":206.965,"low":206.965,"close":206.965,"volume":0.008999999612569809},{"timestamp":1742404920000,"open":206.905,"high":207.065,"low":206.905,"close":207.065,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":207.135,"high":207.155,"low":207.085,"close":207.145,"volume":0.06780000030994415},{"timestamp":1742405040000,"open":207.085,"high":207.145,"low":207.085,"close":207.085,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":207.145,"high":207.195,"low":207.145,"close":207.145,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":207.145,"high":207.145,"low":207.145,"close":207.145,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":207.135,"high":207.135,"low":207.135,"close":207.135,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":207.135,"high":207.135,"low":207.135,"close":207.135,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":207.125,"high":207.165,"low":206.905,"close":207.105,"volume":0.10649999976158142},{"timestamp":1742405460000,"open":207.105,"high":207.105,"low":207.085,"close":207.085,"volume":0.11879999935626984},{"timestamp":1742405520000,"open":206.925,"high":207.175,"low":206.925,"close":207.175,"volume":0.094200000166893},{"timestamp":1742405580000,"open":207.185,"high":207.245,"low":206.905,"close":207.155,"volume":0.093299999833107},{"timestamp":1742405700000,"open":207.155,"high":207.315,"low":207.155,"close":207.305,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":207.365,"high":207.675,"low":207.305,"close":207.655,"volume":0.094200000166893},{"timestamp":1742405820000,"open":207.655,"high":207.855,"low":207.655,"close":207.855,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":207.915,"high":207.915,"low":207.625,"close":207.785,"volume":0.07500000298023224},{"timestamp":1742406000000,"open":207.835,"high":207.835,"low":207.415,"close":207.755,"volume":0.04050000011920929},{"timestamp":1742406060000,"open":207.835,"high":207.835,"low":207.755,"close":207.755,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":207.875,"high":207.875,"low":207.775,"close":207.775,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":207.775,"high":207.775,"low":207.775,"close":207.775,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":207.775,"high":207.785,"low":207.575,"close":207.585,"volume":0.08009999990463257},{"timestamp":1742406300000,"open":207.585,"high":207.615,"low":207.585,"close":207.615,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":207.425,"high":207.495,"low":207.425,"close":207.435,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":207.455,"high":207.515,"low":207.455,"close":207.515,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":207.505,"high":207.505,"low":207.505,"close":207.505,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":207.505,"high":207.505,"low":207.325,"close":207.325,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":207.325,"high":207.495,"low":207.225,"close":207.475,"volume":0.10649999976158142},{"timestamp":1742406660000,"open":207.465,"high":207.465,"low":207.445,"close":207.445,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":207.455,"high":207.455,"low":207.455,"close":207.455,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":207.455,"high":207.455,"low":207.445,"close":207.455,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":207.415,"high":207.455,"low":207.415,"close":207.455,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":207.475,"high":207.475,"low":207.475,"close":207.475,"volume":0.0008999999845400453},{"timestamp":1742406960000,"open":207.475,"high":207.515,"low":207.475,"close":207.515,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":207.525,"high":207.585,"low":207.345,"close":207.345,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":207.375,"high":207.425,"low":207.375,"close":207.425,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":207.375,"high":207.425,"low":207.255,"close":207.325,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":207.325,"high":207.735,"low":206.485,"close":207.735,"volume":0.37439998984336853},{"timestamp":1742407260000,"open":207.735,"high":207.815,"low":207.735,"close":207.815,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":207.315,"high":207.375,"low":206.925,"close":207.375,"volume":0.14190000295639038},{"timestamp":1742407380000,"open":207.695,"high":208.105,"low":207.295,"close":207.795,"volume":0.1404000073671341},{"timestamp":1742407440000,"open":207.795,"high":207.795,"low":207.505,"close":207.705,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":207.525,"high":207.525,"low":207.115,"close":207.115,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":207.115,"high":207.115,"low":207.115,"close":207.115,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":207.115,"high":207.485,"low":207.115,"close":207.485,"volume":0.06780000030994415},{"timestamp":1742407680000,"open":207.585,"high":207.605,"low":207.485,"close":207.605,"volume":0.06780000030994415},{"timestamp":1742407740000,"open":207.605,"high":207.605,"low":207.595,"close":207.595,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":207.595,"high":207.745,"low":207.595,"close":207.725,"volume":0.10740000009536743},{"timestamp":1742407860000,"open":207.645,"high":207.885,"low":207.645,"close":207.785,"volume":0.10769999772310257},{"timestamp":1742407920000,"open":207.785,"high":207.875,"low":207.785,"close":207.865,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":207.885,"high":207.895,"low":207.585,"close":207.735,"volume":0.08669999986886978},{"timestamp":1742408040000,"open":207.755,"high":207.895,"low":207.755,"close":207.855,"volume":0.05640000104904175},{"timestamp":1742408100000,"open":207.865,"high":207.865,"low":207.865,"close":207.865,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":207.875,"high":208.035,"low":207.875,"close":208.035,"volume":0.11969999969005585},{"timestamp":1742408220000,"open":208.035,"high":208.035,"low":208.035,"close":208.035,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":208.035,"high":208.205,"low":207.885,"close":208.205,"volume":0.1607999950647354},{"timestamp":1742408340000,"open":208.035,"high":208.125,"low":208.035,"close":208.035,"volume":0.17159999907016754},{"timestamp":1742408400000,"open":208.035,"high":208.085,"low":208.025,"close":208.025,"volume":0.11460000276565552},{"timestamp":1742408460000,"open":208.035,"high":208.035,"low":208.035,"close":208.035,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":208.035,"high":208.385,"low":208.035,"close":208.315,"volume":0.16200000047683716},{"timestamp":1742408580000,"open":208.315,"high":208.415,"low":208.185,"close":208.345,"volume":0.19619999825954437},{"timestamp":1742408700000,"open":208.345,"high":208.565,"low":208.325,"close":208.325,"volume":0.12780000269412994},{"timestamp":1742408760000,"open":208.435,"high":208.445,"low":208.265,"close":208.325,"volume":0.09510000050067902},{"timestamp":1742408820000,"open":208.325,"high":208.325,"low":208.325,"close":208.325,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":208.325,"high":208.335,"low":208.325,"close":208.335,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":208.205,"high":208.775,"low":208.205,"close":208.675,"volume":0.15690000355243683},{"timestamp":1742409060000,"open":208.675,"high":208.945,"low":208.565,"close":208.915,"volume":0.12780000269412994},{"timestamp":1742409120000,"open":208.965,"high":209.145,"low":208.965,"close":209.115,"volume":0.14790000021457672},{"timestamp":1742409180000,"open":209.115,"high":209.165,"low":209.025,"close":209.025,"volume":0.06599999964237213},{"timestamp":1742409240000,"open":209.025,"high":209.255,"low":208.915,"close":209.195,"volume":0.21449999511241913},{"timestamp":1742409300000,"open":209.195,"high":209.295,"low":209.145,"close":209.145,"volume":0.11969999969005585},{"timestamp":1742409360000,"open":209.395,"high":209.395,"low":209.145,"close":209.145,"volume":0.06270000338554382},{"timestamp":1742409420000,"open":209.175,"high":209.175,"low":209.175,"close":209.175,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":209.175,"high":209.175,"low":209.005,"close":209.005,"volume":0.1071000024676323},{"timestamp":1742409540000,"open":208.925,"high":208.925,"low":208.925,"close":208.925,"volume":0.06599999964237213},{"timestamp":1742409600000,"open":208.925,"high":209.005,"low":208.925,"close":208.925,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":208.925,"high":209.115,"low":208.925,"close":209.115,"volume":0.09600000083446503},{"timestamp":1742409720000,"open":209.105,"high":209.305,"low":209.065,"close":209.265,"volume":0.15870000422000885},{"timestamp":1742409780000,"open":209.255,"high":209.305,"low":209.215,"close":209.265,"volume":0.05939999967813492},{"timestamp":1742409840000,"open":209.275,"high":209.535,"low":209.265,"close":209.465,"volume":0.19140000641345978},{"timestamp":1742409900000,"open":209.455,"high":209.595,"low":209.445,"close":209.505,"volume":0.09000000357627869},{"timestamp":1742409960000,"open":209.445,"high":209.465,"low":209.445,"close":209.465,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":209.565,"high":209.565,"low":209.555,"close":209.555,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":209.645,"high":209.645,"low":209.565,"close":209.565,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":209.565,"high":209.665,"low":209.565,"close":209.575,"volume":0.10740000009536743},{"timestamp":1742410260000,"open":209.575,"high":209.575,"low":209.455,"close":209.515,"volume":0.13860000669956207},{"timestamp":1742410320000,"open":209.525,"high":209.695,"low":209.455,"close":209.645,"volume":0.09690000116825104},{"timestamp":1742410380000,"open":209.645,"high":209.645,"low":209.645,"close":209.645,"volume":0.07919999957084656},{"timestamp":1742410440000,"open":209.735,"high":209.735,"low":209.575,"close":209.585,"volume":0.10559999942779541},{"timestamp":1742410500000,"open":209.585,"high":210.035,"low":209.585,"close":209.985,"volume":0.14640000462532043},{"timestamp":1742410560000,"open":209.975,"high":210.185,"low":209.925,"close":209.965,"volume":0.26339998841285706},{"timestamp":1742410620000,"open":209.965,"high":210.035,"low":209.965,"close":210.035,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":210.015,"high":210.035,"low":209.915,"close":209.975,"volume":0.16830000281333923},{"timestamp":1742410740000,"open":209.915,"high":210.115,"low":209.915,"close":209.955,"volume":0.15690000355243683},{"timestamp":1742410800000,"open":210.015,"high":210.065,"low":209.955,"close":210.065,"volume":0.09510000050067902},{"timestamp":1742410860000,"open":209.995,"high":210.055,"low":209.995,"close":210.005,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":210.005,"high":210.045,"low":210.005,"close":210.045,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":210.045,"high":210.045,"low":209.855,"close":209.945,"volume":0.16500000655651093},{"timestamp":1742411040000,"open":209.945,"high":209.965,"low":209.915,"close":209.965,"volume":0.08190000057220459},{"timestamp":1742411100000,"open":209.945,"high":210.195,"low":209.945,"close":210.195,"volume":0.04500000178813934},{"timestamp":1742411160000,"open":210.205,"high":210.215,"low":210.205,"close":210.215,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":210.295,"high":210.385,"low":210.205,"close":210.295,"volume":0.12330000102519989},{"timestamp":1742411280000,"open":210.295,"high":210.425,"low":210.295,"close":210.425,"volume":0.12060000002384186},{"timestamp":1742411340000,"open":210.425,"high":210.615,"low":210.425,"close":210.615,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":210.535,"high":210.635,"low":210.495,"close":210.495,"volume":0.16830000281333923},{"timestamp":1742411460000,"open":210.495,"high":210.495,"low":210.215,"close":210.255,"volume":0.2003999948501587},{"timestamp":1742411520000,"open":210.255,"high":210.255,"low":209.925,"close":209.925,"volume":0.2222999930381775},{"timestamp":1742411580000,"open":210.005,"high":210.005,"low":209.785,"close":209.785,"volume":0.15600000321865082},{"timestamp":1742411640000,"open":209.895,"high":210.025,"low":209.895,"close":210.025,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":210.025,"high":210.045,"low":209.905,"close":210.045,"volume":0.094200000166893},{"timestamp":1742411760000,"open":210.055,"high":210.285,"low":210.045,"close":210.075,"volume":0.2660999894142151},{"timestamp":1742411820000,"open":210.075,"high":210.075,"low":209.885,"close":209.895,"volume":0.19470000267028809},{"timestamp":1742411880000,"open":209.895,"high":209.915,"low":209.585,"close":209.585,"volume":0.3111000061035156},{"timestamp":1742411940000,"open":209.585,"high":209.925,"low":209.585,"close":209.895,"volume":0.1647000014781952},{"timestamp":1742412000000,"open":209.765,"high":209.765,"low":209.565,"close":209.565,"volume":0.10140000283718109},{"timestamp":1742412060000,"open":209.605,"high":209.635,"low":209.465,"close":209.475,"volume":0.10649999976158142},{"timestamp":1742412120000,"open":209.465,"high":209.465,"low":209.345,"close":209.415,"volume":0.15839999914169312},{"timestamp":1742412180000,"open":209.415,"high":209.415,"low":209.305,"close":209.305,"volume":0.19949999451637268},{"timestamp":1742412240000,"open":209.335,"high":209.485,"low":209.335,"close":209.435,"volume":0.14880000054836273},{"timestamp":1742412300000,"open":209.545,"high":209.595,"low":209.365,"close":209.395,"volume":0.2079000025987625},{"timestamp":1742412360000,"open":209.395,"high":209.435,"low":209.395,"close":209.435,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":209.395,"high":209.395,"low":209.105,"close":209.105,"volume":0.2126999944448471},{"timestamp":1742412480000,"open":209.235,"high":209.285,"low":208.955,"close":208.955,"volume":0.13379999995231628},{"timestamp":1742412540000,"open":208.955,"high":208.955,"low":208.775,"close":208.915,"volume":0.10379999876022339},{"timestamp":1742412600000,"open":208.925,"high":209.145,"low":208.925,"close":209.075,"volume":0.08460000157356262},{"timestamp":1742412660000,"open":209.145,"high":209.205,"low":209.145,"close":209.165,"volume":0.08190000057220459},{"timestamp":1742412720000,"open":209.165,"high":209.385,"low":208.965,"close":209.315,"volume":0.2799000144004822},{"timestamp":1742412780000,"open":209.325,"high":209.505,"low":209.275,"close":209.455,"volume":0.07769999653100967},{"timestamp":1742412840000,"open":209.425,"high":209.425,"low":209.245,"close":209.245,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":209.245,"high":209.245,"low":209.145,"close":209.145,"volume":0.061799999326467514},{"timestamp":1742412960000,"open":209.155,"high":209.345,"low":209.155,"close":209.295,"volume":0.12809999287128448},{"timestamp":1742413020000,"open":209.305,"high":209.365,"low":209.305,"close":209.365,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":209.535,"high":209.705,"low":209.515,"close":209.635,"volume":0.10920000076293945},{"timestamp":1742413140000,"open":209.665,"high":209.895,"low":209.665,"close":209.895,"volume":0.17339999973773956},{"timestamp":1742413200000,"open":209.985,"high":210.145,"low":209.875,"close":210.085,"volume":0.12150000035762787},{"timestamp":1742413260000,"open":210.155,"high":210.175,"low":210.155,"close":210.175,"volume":0.028200000524520874},{"timestamp":1742413320000,"open":210.175,"high":210.175,"low":209.975,"close":210.105,"volume":0.1023000031709671},{"timestamp":1742413380000,"open":210.105,"high":210.245,"low":210.075,"close":210.175,"volume":0.11550000309944153},{"timestamp":1742413440000,"open":210.185,"high":210.365,"low":210.185,"close":210.315,"volume":0.09179999679327011},{"timestamp":1742413500000,"open":210.375,"high":210.375,"low":210.325,"close":210.345,"volume":0.1428000032901764},{"timestamp":1742413560000,"open":210.345,"high":210.345,"low":210.075,"close":210.125,"volume":0.2312999963760376},{"timestamp":1742413620000,"open":210.075,"high":210.075,"low":210.075,"close":210.075,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":210.075,"high":210.075,"low":209.735,"close":209.735,"volume":0.23250000178813934},{"timestamp":1742413740000,"open":209.785,"high":209.865,"low":209.735,"close":209.775,"volume":0.10920000076293945},{"timestamp":1742413800000,"open":209.785,"high":209.865,"low":209.265,"close":209.395,"volume":0.42989999055862427},{"timestamp":1742413860000,"open":209.395,"high":209.445,"low":209.265,"close":209.395,"volume":0.133200004696846},{"timestamp":1742413920000,"open":209.345,"high":209.515,"low":209.345,"close":209.485,"volume":0.10920000076293945},{"timestamp":1742413980000,"open":209.565,"high":209.665,"low":209.425,"close":209.605,"volume":0.18330000340938568},{"timestamp":1742414040000,"open":209.365,"high":209.535,"low":209.365,"close":209.385,"volume":0.186599999666214},{"timestamp":1742414100000,"open":209.385,"high":209.385,"low":208.255,"close":208.825,"volume":0.3644999861717224},{"timestamp":1742414160000,"open":208.825,"high":208.975,"low":208.735,"close":208.955,"volume":0.2784000039100647},{"timestamp":1742414220000,"open":208.965,"high":208.975,"low":208.775,"close":208.805,"volume":0.30660000443458557},{"timestamp":1742414280000,"open":208.805,"high":208.915,"low":208.645,"close":208.755,"volume":0.3873000144958496},{"timestamp":1742414340000,"open":208.865,"high":208.885,"low":208.235,"close":208.365,"volume":0.2883000075817108}]