[{"timestamp":1742391000000,"open":198.922,"high":199.952,"low":198.922,"close":199.952,"volume":0.16019999980926514},{"timestamp":1742391060000,"open":201.022,"high":201.322,"low":201.022,"close":201.322,"volume":0.10649999976158142},{"timestamp":1742391120000,"open":201.442,"high":202.772,"low":201.442,"close":202.482,"volume":0.12150000035762787},{"timestamp":1742391180000,"open":202.762,"high":203.112,"low":202.482,"close":202.592,"volume":0.20880000293254852},{"timestamp":1742391240000,"open":202.592,"high":202.772,"low":200.432,"close":200.492,"volume":0.23759999871253967},{"timestamp":1742391300000,"open":200.492,"high":201.902,"low":200.492,"close":201.902,"volume":0.12960000336170197},{"timestamp":1742391360000,"open":201.902,"high":201.912,"low":201.032,"close":201.032,"volume":0.5024999976158142},{"timestamp":1742391420000,"open":201.252,"high":202.162,"low":200.692,"close":201.982,"volume":0.3102000057697296},{"timestamp":1742391480000,"open":201.982,"high":202.352,"low":201.982,"close":202.322,"volume":0.093299999833107},{"timestamp":1742391540000,"open":202.322,"high":202.352,"low":202.002,"close":202.352,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":202.352,"high":202.352,"low":201.992,"close":202.092,"volume":0.2298000007867813},{"timestamp":1742391660000,"open":202.342,"high":202.342,"low":201.972,"close":202.062,"volume":0.18330000340938568},{"timestamp":1742391720000,"open":202.062,"high":202.062,"low":200.762,"close":200.762,"volume":0.4562999904155731},{"timestamp":1742391780000,"open":200.762,"high":201.522,"low":200.482,"close":201.222,"volume":0.3003000020980835},{"timestamp":1742391840000,"open":201.232,"high":201.542,"low":200.482,"close":201.542,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":202.002,"high":202.602,"low":201.542,"close":202.592,"volume":0.13410000503063202},{"timestamp":1742391960000,"open":202.602,"high":202.912,"low":202.322,"close":202.702,"volume":0.23729999363422394},{"timestamp":1742392020000,"open":202.782,"high":202.802,"low":202.692,"close":202.802,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":203.202,"high":203.202,"low":202.982,"close":203.092,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":203.012,"high":203.232,"low":202.982,"close":203.092,"volume":0.1460999995470047},{"timestamp":1742392200000,"open":203.102,"high":203.452,"low":203.092,"close":203.102,"volume":0.16920000314712524},{"timestamp":1742392260000,"open":203.102,"high":203.102,"low":203.012,"close":203.022,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":203.022,"high":203.382,"low":202.982,"close":203.132,"volume":0.23100000619888306},{"timestamp":1742392380000,"open":202.982,"high":203.612,"low":202.982,"close":203.352,"volume":0.1551000028848648},{"timestamp":1742392440000,"open":203.452,"high":203.692,"low":203.452,"close":203.692,"volume":0.094200000166893},{"timestamp":1742392500000,"open":203.622,"high":203.902,"low":203.622,"close":203.902,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":203.902,"high":203.942,"low":203.772,"close":203.772,"volume":0.06689999997615814},{"timestamp":1742392620000,"open":203.772,"high":203.842,"low":203.772,"close":203.842,"volume":0.07919999957084656},{"timestamp":1742392680000,"open":203.772,"high":204.082,"low":203.772,"close":204.052,"volume":0.15929999947547913},{"timestamp":1742392740000,"open":204.062,"high":204.232,"low":204.042,"close":204.102,"volume":0.22619999945163727},{"timestamp":1742392800000,"open":204.192,"high":204.432,"low":204.192,"close":204.292,"volume":0.13050000369548798},{"timestamp":1742392860000,"open":204.302,"high":204.652,"low":204.302,"close":204.452,"volume":0.0908999964594841},{"timestamp":1742392920000,"open":204.452,"high":204.522,"low":204.292,"close":204.292,"volume":0.1979999989271164},{"timestamp":1742392980000,"open":204.332,"high":204.862,"low":204.332,"close":204.362,"volume":0.26579999923706055},{"timestamp":1742393040000,"open":204.262,"high":204.342,"low":204.262,"close":204.342,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":204.342,"high":204.372,"low":204.192,"close":204.292,"volume":0.1437000036239624},{"timestamp":1742393160000,"open":204.452,"high":204.862,"low":204.442,"close":204.742,"volume":0.2526000142097473},{"timestamp":1742393220000,"open":204.742,"high":205.122,"low":204.742,"close":205.022,"volume":0.12150000035762787},{"timestamp":1742393280000,"open":204.852,"high":204.942,"low":204.722,"close":204.942,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":204.942,"high":204.942,"low":204.722,"close":204.742,"volume":0.12870000302791595},{"timestamp":1742393460000,"open":204.802,"high":205.132,"low":204.802,"close":205.132,"volume":0.22709999978542328},{"timestamp":1742393520000,"open":205.132,"high":205.132,"low":204.862,"close":204.862,"volume":0.10649999976158142},{"timestamp":1742393580000,"open":204.842,"high":205.072,"low":204.682,"close":204.682,"volume":0.24420000612735748},{"timestamp":1742393640000,"open":204.682,"high":204.682,"low":204.182,"close":204.342,"volume":0.2037000060081482},{"timestamp":1742393700000,"open":204.352,"high":204.352,"low":204.252,"close":204.252,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":204.272,"high":204.282,"low":204.182,"close":204.212,"volume":0.10649999976158142},{"timestamp":1742393820000,"open":204.232,"high":204.442,"low":204.232,"close":204.262,"volume":0.06780000030994415},{"timestamp":1742393880000,"open":203.912,"high":204.242,"low":203.912,"close":204.242,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":204.252,"high":204.572,"low":204.252,"close":204.302,"volume":0.19470000267028809},{"timestamp":1742394000000,"open":204.272,"high":204.272,"low":204.112,"close":204.112,"volume":0.13199999928474426},{"timestamp":1742394060000,"open":204.112,"high":204.112,"low":203.942,"close":203.962,"volume":0.11460000276565552},{"timestamp":1742394120000,"open":203.942,"high":203.942,"low":203.602,"close":203.722,"volume":0.1589999943971634},{"timestamp":1742394180000,"open":203.722,"high":203.722,"low":203.722,"close":203.722,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":203.722,"high":203.722,"low":203.372,"close":203.372,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":203.322,"high":203.322,"low":203.072,"close":203.162,"volume":0.1023000031709671},{"timestamp":1742394360000,"open":203.072,"high":203.072,"low":202.872,"close":202.872,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":202.892,"high":202.932,"low":202.872,"close":202.932,"volume":0.0414000004529953},{"timestamp":1742394480000,"open":202.932,"high":203.222,"low":202.932,"close":203.222,"volume":0.10830000042915344},{"timestamp":1742394540000,"open":203.292,"high":203.292,"low":202.842,"close":202.842,"volume":0.13860000669956207},{"timestamp":1742394600000,"open":202.842,"high":202.842,"low":202.282,"close":202.732,"volume":0.06780000030994415},{"timestamp":1742394660000,"open":202.732,"high":202.732,"low":202.732,"close":202.732,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":202.732,"high":202.852,"low":202.732,"close":202.852,"volume":0.06689999997615814},{"timestamp":1742394780000,"open":202.852,"high":202.992,"low":202.852,"close":202.992,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":202.992,"high":202.992,"low":202.412,"close":202.412,"volume":0.061799999326467514},{"timestamp":1742394960000,"open":202.792,"high":202.932,"low":202.792,"close":202.932,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":203.032,"high":203.502,"low":203.032,"close":203.502,"volume":0.06780000030994415},{"timestamp":1742395080000,"open":203.502,"high":203.502,"low":203.092,"close":203.092,"volume":0.04439999908208847},{"timestamp":1742395200000,"open":203.092,"high":203.242,"low":203.092,"close":203.242,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":203.642,"high":203.862,"low":203.252,"close":203.402,"volume":0.14579999446868896},{"timestamp":1742395380000,"open":203.472,"high":203.472,"low":203.342,"close":203.342,"volume":0.05849999934434891},{"timestamp":1742395440000,"open":203.342,"high":203.342,"low":202.862,"close":202.862,"volume":0.09300000220537186},{"timestamp":1742395500000,"open":202.972,"high":203.162,"low":202.972,"close":202.972,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":202.972,"high":202.972,"low":202.862,"close":202.862,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":203.162,"high":203.232,"low":202.862,"close":203.022,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":203.262,"high":203.262,"low":202.862,"close":202.862,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":202.682,"high":202.682,"low":202.682,"close":202.682,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":202.392,"high":202.392,"low":202.392,"close":202.392,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":202.392,"high":202.392,"low":202.322,"close":202.322,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":202.322,"high":202.442,"low":202.322,"close":202.442,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":202.832,"high":202.832,"low":202.452,"close":202.662,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":202.662,"high":203.012,"low":202.662,"close":203.012,"volume":0.027300000190734863},{"timestamp":1742396160000,"open":203.152,"high":203.452,"low":202.962,"close":202.962,"volume":0.11640000343322754},{"timestamp":1742396220000,"open":202.962,"high":203.262,"low":202.962,"close":203.262,"volume":0.1988999992609024},{"timestamp":1742396280000,"open":203.322,"high":203.322,"low":203.322,"close":203.322,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":203.322,"high":203.322,"low":203.082,"close":203.082,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":203.082,"high":203.082,"low":202.662,"close":202.662,"volume":0.08009999990463257},{"timestamp":1742396460000,"open":203.112,"high":203.252,"low":203.112,"close":203.252,"volume":0.09239999949932098},{"timestamp":1742396520000,"open":203.312,"high":203.312,"low":203.312,"close":203.312,"volume":0.0008999999845400453},{"timestamp":1742396640000,"open":203.322,"high":203.332,"low":202.942,"close":202.942,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":202.942,"high":202.942,"low":202.942,"close":202.942,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":203.132,"high":203.252,"low":203.132,"close":203.252,"volume":0.1460999995470047},{"timestamp":1742396820000,"open":203.172,"high":203.592,"low":203.162,"close":203.592,"volume":0.16200000047683716},{"timestamp":1742396880000,"open":203.602,"high":203.632,"low":203.332,"close":203.332,"volume":0.2070000022649765},{"timestamp":1742396940000,"open":203.482,"high":203.482,"low":203.482,"close":203.482,"volume":0.0008999999845400453},{"timestamp":1742397000000,"open":203.532,"high":203.532,"low":203.532,"close":203.532,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":203.552,"high":203.832,"low":203.552,"close":203.832,"volume":0.0414000004529953},{"timestamp":1742397120000,"open":203.832,"high":203.832,"low":203.562,"close":203.562,"volume":0.08820000290870667},{"timestamp":1742397180000,"open":203.732,"high":203.732,"low":203.652,"close":203.652,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":203.652,"high":203.652,"low":203.652,"close":203.652,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":203.652,"high":203.712,"low":203.572,"close":203.592,"volume":0.093299999833107},{"timestamp":1742397360000,"open":203.572,"high":203.572,"low":203.482,"close":203.482,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":203.482,"high":203.482,"low":203.122,"close":203.122,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":203.242,"high":203.242,"low":203.122,"close":203.122,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":202.802,"high":202.802,"low":202.802,"close":202.802,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":202.852,"high":203.002,"low":202.642,"close":203.002,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":203.172,"high":203.392,"low":203.092,"close":203.392,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":203.532,"high":203.642,"low":203.392,"close":203.572,"volume":0.12060000002384186},{"timestamp":1742397780000,"open":203.572,"high":203.682,"low":203.572,"close":203.682,"volume":0.10559999942779541},{"timestamp":1742397900000,"open":203.482,"high":203.482,"low":203.482,"close":203.482,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":203.602,"high":203.682,"low":203.602,"close":203.682,"volume":0.06780000030994415},{"timestamp":1742398020000,"open":203.682,"high":203.682,"low":203.682,"close":203.682,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":203.602,"high":203.602,"low":203.482,"close":203.482,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":203.622,"high":203.622,"low":203.482,"close":203.482,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":203.482,"high":203.652,"low":203.482,"close":203.622,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":203.622,"high":203.622,"low":203.482,"close":203.482,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":203.482,"high":203.732,"low":203.482,"close":203.732,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":203.732,"high":204.042,"low":203.582,"close":203.992,"volume":0.13199999928474426},{"timestamp":1742398440000,"open":204.072,"high":204.072,"low":204.012,"close":204.012,"volume":0.03539999946951866},{"timestamp":1742398500000,"open":204.012,"high":204.012,"low":203.952,"close":203.952,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":204.002,"high":204.072,"low":204.002,"close":204.032,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":204.072,"high":204.192,"low":204.072,"close":204.162,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":204.202,"high":204.352,"low":204.202,"close":204.352,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":204.362,"high":204.362,"low":204.352,"close":204.352,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":204.362,"high":204.362,"low":204.362,"close":204.362,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":204.282,"high":204.372,"low":204.262,"close":204.262,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":204.262,"high":204.312,"low":204.262,"close":204.312,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":204.312,"high":204.312,"low":204.312,"close":204.312,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":204.312,"high":204.312,"low":204.172,"close":204.172,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":204.422,"high":204.422,"low":204.132,"close":204.212,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":203.992,"high":204.052,"low":203.992,"close":204.052,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":203.932,"high":204.062,"low":203.782,"close":203.782,"volume":0.14100000262260437},{"timestamp":1742399280000,"open":203.762,"high":203.852,"low":203.762,"close":203.762,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":203.942,"high":204.112,"low":203.942,"close":203.942,"volume":0.05550000071525574},{"timestamp":1742399460000,"open":204.042,"high":204.042,"low":203.902,"close":203.902,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":203.912,"high":203.912,"low":203.912,"close":203.912,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":203.992,"high":204.122,"low":203.992,"close":204.002,"volume":0.0414000004529953},{"timestamp":1742399640000,"open":204.132,"high":204.132,"low":203.842,"close":203.842,"volume":0.11969999969005585},{"timestamp":1742399700000,"open":203.942,"high":203.942,"low":203.942,"close":203.942,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":203.842,"high":203.842,"low":203.842,"close":203.842,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":203.842,"high":203.842,"low":203.762,"close":203.822,"volume":0.186599999666214},{"timestamp":1742399880000,"open":203.782,"high":203.782,"low":203.742,"close":203.742,"volume":0.06270000338554382},{"timestamp":1742399940000,"open":203.762,"high":203.852,"low":203.762,"close":203.762,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":203.762,"high":203.782,"low":203.762,"close":203.782,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":203.862,"high":203.872,"low":203.802,"close":203.872,"volume":0.05460000038146973},{"timestamp":1742400180000,"open":203.982,"high":203.982,"low":203.882,"close":203.952,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":203.952,"high":204.032,"low":203.952,"close":203.952,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":203.982,"high":203.982,"low":203.882,"close":203.892,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":203.892,"high":203.902,"low":203.892,"close":203.902,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":203.932,"high":204.202,"low":203.932,"close":204.202,"volume":0.08009999990463257},{"timestamp":1742400540000,"open":204.132,"high":204.132,"low":203.942,"close":203.942,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":203.942,"high":203.972,"low":203.882,"close":203.882,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":204.092,"high":204.092,"low":203.882,"close":203.932,"volume":0.08489999920129776},{"timestamp":1742400780000,"open":203.902,"high":203.902,"low":203.852,"close":203.872,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":203.872,"high":203.872,"low":203.872,"close":203.872,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":203.872,"high":204.012,"low":203.762,"close":203.762,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":203.882,"high":203.912,"low":203.882,"close":203.892,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":203.942,"high":203.942,"low":203.942,"close":203.942,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":203.812,"high":203.902,"low":203.762,"close":203.902,"volume":0.093299999833107},{"timestamp":1742401140000,"open":203.902,"high":204.012,"low":203.862,"close":203.982,"volume":0.08100000023841858},{"timestamp":1742401200000,"open":203.912,"high":203.912,"low":203.912,"close":203.912,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":203.912,"high":204.012,"low":203.912,"close":203.962,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":203.962,"high":204.182,"low":203.962,"close":204.182,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":204.222,"high":204.362,"low":204.222,"close":204.262,"volume":0.029100000858306885},{"timestamp":1742401440000,"open":204.122,"high":204.122,"low":204.082,"close":204.082,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":204.132,"high":204.132,"low":204.082,"close":204.082,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":204.062,"high":204.062,"low":204.062,"close":204.062,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":204.062,"high":204.062,"low":204.012,"close":204.012,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":204.112,"high":204.232,"low":204.112,"close":204.162,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":204.172,"high":204.182,"low":204.162,"close":204.172,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":204.172,"high":204.172,"low":203.912,"close":203.912,"volume":0.04859999939799309},{"timestamp":1742401920000,"open":203.892,"high":203.892,"low":203.892,"close":203.892,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":203.892,"high":203.892,"low":203.842,"close":203.842,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":203.812,"high":203.812,"low":203.612,"close":203.612,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":203.712,"high":203.852,"low":203.712,"close":203.852,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":203.772,"high":203.772,"low":203.772,"close":203.772,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":203.772,"high":203.772,"low":203.772,"close":203.772,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":203.772,"high":203.812,"low":203.772,"close":203.812,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":203.852,"high":203.882,"low":203.812,"close":203.882,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":203.772,"high":203.782,"low":203.772,"close":203.782,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":203.962,"high":203.982,"low":203.782,"close":203.922,"volume":0.1875},{"timestamp":1742402520000,"open":203.892,"high":203.902,"low":203.812,"close":203.862,"volume":0.21209999918937683},{"timestamp":1742402580000,"open":203.892,"high":203.922,"low":203.862,"close":203.912,"volume":0.304500013589859},{"timestamp":1742402700000,"open":203.822,"high":203.852,"low":203.812,"close":203.842,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":203.822,"high":203.932,"low":203.822,"close":203.892,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":203.852,"high":203.852,"low":203.822,"close":203.822,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":203.822,"high":203.822,"low":203.822,"close":203.822,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":203.822,"high":203.822,"low":203.772,"close":203.772,"volume":0.04859999939799309},{"timestamp":1742403060000,"open":203.742,"high":203.742,"low":203.462,"close":203.462,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":203.602,"high":203.712,"low":203.602,"close":203.602,"volume":0.08100000023841858},{"timestamp":1742403180000,"open":203.702,"high":203.782,"low":203.702,"close":203.782,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":203.792,"high":203.852,"low":203.792,"close":203.792,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":203.792,"high":203.792,"low":203.752,"close":203.752,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":203.692,"high":203.692,"low":203.692,"close":203.692,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":203.672,"high":203.672,"low":203.452,"close":203.452,"volume":0.17219999432563782},{"timestamp":1742403480000,"open":203.452,"high":203.452,"low":203.392,"close":203.392,"volume":0.0575999990105629},{"timestamp":1742403540000,"open":203.452,"high":203.452,"low":203.202,"close":203.292,"volume":0.11550000309944153},{"timestamp":1742403600000,"open":203.292,"high":203.322,"low":203.202,"close":203.202,"volume":0.08399999886751175},{"timestamp":1742403660000,"open":203.382,"high":203.542,"low":203.382,"close":203.462,"volume":0.11969999969005585},{"timestamp":1742403720000,"open":203.492,"high":203.492,"low":203.192,"close":203.192,"volume":0.09719999879598618},{"timestamp":1742403780000,"open":203.192,"high":203.192,"low":203.192,"close":203.192,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":203.192,"high":203.192,"low":203.122,"close":203.122,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":203.122,"high":203.122,"low":203.122,"close":203.122,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":203.122,"high":203.182,"low":202.892,"close":203.182,"volume":0.12870000302791595},{"timestamp":1742404020000,"open":203.012,"high":203.012,"low":203.012,"close":203.012,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":202.922,"high":202.922,"low":202.922,"close":202.922,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":202.922,"high":203.062,"low":202.922,"close":203.062,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":203.062,"high":203.072,"low":203.062,"close":203.072,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":203.072,"high":203.092,"low":202.922,"close":202.922,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":203.022,"high":203.022,"low":202.372,"close":202.372,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":202.372,"high":202.532,"low":202.372,"close":202.442,"volume":0.06689999997615814},{"timestamp":1742404440000,"open":202.462,"high":202.462,"low":202.072,"close":202.252,"volume":0.10499999672174454},{"timestamp":1742404500000,"open":202.052,"high":202.342,"low":202.052,"close":202.172,"volume":0.053700000047683716},{"timestamp":1742404560000,"open":202.392,"high":202.392,"low":202.392,"close":202.392,"volume":0.014100000262260437},{"timestamp":1742404620000,"open":202.252,"high":202.402,"low":202.252,"close":202.402,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":202.532,"high":202.772,"low":202.402,"close":202.522,"volume":0.094200000166893},{"timestamp":1742404800000,"open":202.532,"high":202.532,"low":202.532,"close":202.532,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":202.662,"high":202.722,"low":202.592,"close":202.642,"volume":0.08100000023841858},{"timestamp":1742404920000,"open":202.622,"high":202.792,"low":202.622,"close":202.792,"volume":0.093299999833107},{"timestamp":1742404980000,"open":202.722,"high":202.732,"low":202.722,"close":202.732,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":202.742,"high":202.752,"low":202.522,"close":202.592,"volume":0.07919999957084656},{"timestamp":1742405100000,"open":202.592,"high":202.602,"low":202.522,"close":202.602,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":202.612,"high":202.612,"low":202.612,"close":202.612,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":202.622,"high":202.642,"low":202.622,"close":202.642,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":202.642,"high":202.642,"low":202.372,"close":202.372,"volume":0.03539999946951866},{"timestamp":1742405520000,"open":202.362,"high":202.362,"low":202.362,"close":202.362,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":202.612,"high":202.612,"low":202.482,"close":202.532,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":202.532,"high":202.542,"low":202.482,"close":202.542,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":202.482,"high":202.482,"low":202.442,"close":202.442,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":202.452,"high":202.732,"low":202.452,"close":202.532,"volume":0.08100000023841858},{"timestamp":1742405880000,"open":202.532,"high":202.532,"low":202.532,"close":202.532,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":202.642,"high":202.872,"low":202.642,"close":202.872,"volume":0.0414000004529953},{"timestamp":1742406120000,"open":202.952,"high":202.952,"low":202.882,"close":202.882,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":202.812,"high":202.812,"low":202.592,"close":202.592,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":202.592,"high":202.592,"low":202.452,"close":202.452,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":202.452,"high":202.452,"low":202.402,"close":202.402,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":202.402,"high":202.402,"low":202.332,"close":202.332,"volume":0.0575999990105629},{"timestamp":1742406420000,"open":202.262,"high":202.262,"low":202.122,"close":202.122,"volume":0.10140000283718109},{"timestamp":1742406480000,"open":202.242,"high":202.242,"low":202.122,"close":202.212,"volume":0.053700000047683716},{"timestamp":1742406540000,"open":202.202,"high":202.212,"low":202.202,"close":202.212,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":202.222,"high":202.612,"low":202.222,"close":202.392,"volume":0.07680000364780426},{"timestamp":1742406660000,"open":202.472,"high":202.582,"low":202.472,"close":202.582,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":202.612,"high":202.612,"low":202.582,"close":202.582,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":202.582,"high":202.582,"low":202.252,"close":202.252,"volume":0.09809999912977219},{"timestamp":1742406840000,"open":202.322,"high":202.332,"low":202.322,"close":202.332,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":202.342,"high":202.352,"low":202.342,"close":202.352,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":202.362,"high":202.362,"low":202.352,"close":202.352,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":202.372,"high":202.372,"low":202.352,"close":202.352,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":202.442,"high":202.542,"low":202.442,"close":202.482,"volume":0.05460000038146973},{"timestamp":1742407140000,"open":202.442,"high":202.482,"low":202.442,"close":202.442,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":202.442,"high":203.232,"low":200.172,"close":202.572,"volume":0.23880000412464142},{"timestamp":1742407260000,"open":203.382,"high":203.392,"low":203.382,"close":203.392,"volume":0.029100000858306885},{"timestamp":1742407320000,"open":203.212,"high":203.212,"low":203.212,"close":203.212,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":203.222,"high":203.412,"low":203.212,"close":203.312,"volume":0.045899998396635056},{"timestamp":1742407440000,"open":203.222,"high":203.222,"low":202.842,"close":202.842,"volume":0.094200000166893},{"timestamp":1742407500000,"open":203.042,"high":203.042,"low":202.752,"close":202.752,"volume":0.08820000290870667},{"timestamp":1742407560000,"open":202.752,"high":202.902,"low":202.752,"close":202.902,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":202.972,"high":203.322,"low":202.972,"close":203.322,"volume":0.06960000097751617},{"timestamp":1742407740000,"open":203.322,"high":203.322,"low":203.322,"close":203.322,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":203.462,"high":203.622,"low":203.462,"close":203.622,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":203.622,"high":203.832,"low":203.622,"close":203.662,"volume":0.11729999631643295},{"timestamp":1742407920000,"open":203.622,"high":203.862,"low":203.532,"close":203.672,"volume":0.08820000290870667},{"timestamp":1742407980000,"open":203.852,"high":203.852,"low":203.552,"close":203.642,"volume":0.10320000350475311},{"timestamp":1742408040000,"open":203.532,"high":203.772,"low":203.532,"close":203.672,"volume":0.05460000038146973},{"timestamp":1742408100000,"open":203.682,"high":204.172,"low":203.682,"close":203.932,"volume":0.12960000336170197},{"timestamp":1742408160000,"open":203.932,"high":204.012,"low":203.932,"close":204.012,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":203.992,"high":203.992,"low":203.932,"close":203.962,"volume":0.03720000013709068},{"timestamp":1742408280000,"open":203.962,"high":203.962,"low":203.792,"close":203.812,"volume":0.32580000162124634},{"timestamp":1742408340000,"open":203.822,"high":204.002,"low":203.822,"close":203.892,"volume":0.14970000088214874},{"timestamp":1742408400000,"open":203.882,"high":203.892,"low":203.762,"close":203.762,"volume":0.11940000206232071},{"timestamp":1742408460000,"open":203.762,"high":203.762,"low":203.672,"close":203.672,"volume":0.03539999946951866},{"timestamp":1742408520000,"open":203.672,"high":203.952,"low":203.562,"close":203.952,"volume":0.12060000002384186},{"timestamp":1742408580000,"open":204.082,"high":204.082,"low":203.772,"close":203.772,"volume":0.08009999990463257},{"timestamp":1742408640000,"open":203.892,"high":204.082,"low":203.892,"close":203.912,"volume":0.08910000324249268},{"timestamp":1742408700000,"open":203.912,"high":203.912,"low":203.912,"close":203.912,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":203.732,"high":203.732,"low":203.602,"close":203.602,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":203.752,"high":203.822,"low":203.602,"close":203.822,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":203.822,"high":203.822,"low":203.542,"close":203.542,"volume":0.1632000058889389},{"timestamp":1742408940000,"open":203.532,"high":203.532,"low":203.532,"close":203.532,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":203.622,"high":203.712,"low":203.622,"close":203.682,"volume":0.10320000350475311},{"timestamp":1742409060000,"open":203.682,"high":203.942,"low":203.682,"close":203.942,"volume":0.06870000064373016},{"timestamp":1742409120000,"open":203.952,"high":204.232,"low":203.952,"close":204.232,"volume":0.1428000032901764},{"timestamp":1742409180000,"open":204.232,"high":204.292,"low":203.972,"close":203.972,"volume":0.17309999465942383},{"timestamp":1742409240000,"open":203.972,"high":204.222,"low":203.962,"close":204.042,"volume":0.094200000166893},{"timestamp":1742409300000,"open":204.052,"high":204.462,"low":204.052,"close":204.292,"volume":0.06270000338554382},{"timestamp":1742409360000,"open":204.302,"high":204.512,"low":204.292,"close":204.342,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":204.352,"high":204.422,"low":204.352,"close":204.422,"volume":0.05820000171661377},{"timestamp":1742409480000,"open":204.352,"high":204.352,"low":204.022,"close":204.022,"volume":0.11129999905824661},{"timestamp":1742409540000,"open":204.022,"high":204.112,"low":203.842,"close":203.842,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":204.002,"high":204.002,"low":204.002,"close":204.002,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":204.002,"high":204.172,"low":203.842,"close":203.952,"volume":0.13230000436306},{"timestamp":1742409720000,"open":204.142,"high":204.422,"low":204.142,"close":204.422,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":204.472,"high":204.512,"low":204.232,"close":204.512,"volume":0.10409999638795853},{"timestamp":1742409840000,"open":204.512,"high":204.762,"low":204.512,"close":204.592,"volume":0.13230000436306},{"timestamp":1742409900000,"open":204.592,"high":204.592,"low":204.502,"close":204.502,"volume":0.11879999935626984},{"timestamp":1742409960000,"open":204.502,"high":204.502,"low":203.922,"close":203.922,"volume":0.1632000058889389},{"timestamp":1742410020000,"open":203.922,"high":204.362,"low":203.922,"close":204.362,"volume":0.093299999833107},{"timestamp":1742410080000,"open":204.362,"high":204.502,"low":204.362,"close":204.502,"volume":0.094200000166893},{"timestamp":1742410140000,"open":204.602,"high":204.602,"low":204.392,"close":204.392,"volume":0.12780000269412994},{"timestamp":1742410200000,"open":204.392,"high":204.542,"low":204.392,"close":204.542,"volume":0.11010000109672546},{"timestamp":1742410260000,"open":204.542,"high":204.542,"low":204.392,"close":204.422,"volume":0.15000000596046448},{"timestamp":1742410320000,"open":204.432,"high":204.842,"low":204.422,"close":204.842,"volume":0.1770000010728836},{"timestamp":1742410380000,"open":204.972,"high":204.972,"low":204.842,"close":204.882,"volume":0.11640000343322754},{"timestamp":1742410440000,"open":204.892,"high":204.892,"low":204.782,"close":204.782,"volume":0.17309999465942383},{"timestamp":1742410500000,"open":204.782,"high":204.802,"low":204.622,"close":204.652,"volume":0.12540000677108765},{"timestamp":1742410560000,"open":204.652,"high":204.962,"low":204.652,"close":204.962,"volume":0.07859999686479568},{"timestamp":1742410620000,"open":204.962,"high":205.272,"low":204.962,"close":205.192,"volume":0.131400004029274},{"timestamp":1742410680000,"open":205.192,"high":205.192,"low":205.102,"close":205.102,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":205.102,"high":205.402,"low":205.092,"close":205.402,"volume":0.17820000648498535},{"timestamp":1742410800000,"open":205.442,"high":205.702,"low":205.442,"close":205.682,"volume":0.36899998784065247},{"timestamp":1742410860000,"open":205.682,"high":205.852,"low":205.642,"close":205.642,"volume":0.2079000025987625},{"timestamp":1742410920000,"open":205.702,"high":205.702,"low":205.642,"close":205.652,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":205.652,"high":205.652,"low":205.472,"close":205.552,"volume":0.12120000272989273},{"timestamp":1742411040000,"open":205.712,"high":205.782,"low":205.482,"close":205.782,"volume":0.21960000693798065},{"timestamp":1742411100000,"open":205.782,"high":205.892,"low":205.732,"close":205.742,"volume":0.20010000467300415},{"timestamp":1742411160000,"open":205.742,"high":205.742,"low":205.742,"close":205.742,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":205.762,"high":206.042,"low":205.762,"close":206.042,"volume":0.1356000006198883},{"timestamp":1742411280000,"open":206.042,"high":206.342,"low":206.042,"close":206.292,"volume":0.23010000586509705},{"timestamp":1742411340000,"open":206.302,"high":206.492,"low":206.302,"close":206.492,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":206.492,"high":206.492,"low":206.022,"close":206.022,"volume":0.5130000114440918},{"timestamp":1742411460000,"open":206.022,"high":206.052,"low":205.612,"close":205.612,"volume":0.5799000263214111},{"timestamp":1742411520000,"open":205.712,"high":205.752,"low":205.442,"close":205.752,"volume":0.3797999918460846},{"timestamp":1742411580000,"open":205.712,"high":205.862,"low":205.602,"close":205.602,"volume":0.19050000607967377},{"timestamp":1742411640000,"open":205.612,"high":205.762,"low":205.612,"close":205.762,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":205.792,"high":206.072,"low":205.792,"close":206.022,"volume":0.17520000040531158},{"timestamp":1742411760000,"open":206.002,"high":206.202,"low":205.802,"close":205.802,"volume":0.3555000126361847},{"timestamp":1742411820000,"open":205.802,"high":205.822,"low":205.792,"close":205.792,"volume":0.07590000331401825},{"timestamp":1742411880000,"open":205.802,"high":205.802,"low":204.592,"close":204.592,"volume":0.3873000144958496},{"timestamp":1742411940000,"open":204.722,"high":205.552,"low":204.722,"close":205.452,"volume":0.188400000333786},{"timestamp":1742412000000,"open":205.452,"high":205.452,"low":204.982,"close":204.982,"volume":0.12359999865293503},{"timestamp":1742412060000,"open":205.032,"high":205.042,"low":204.982,"close":205.022,"volume":0.09000000357627869},{"timestamp":1742412120000,"open":205.202,"high":205.202,"low":204.882,"close":204.882,"volume":0.1023000031709671},{"timestamp":1742412180000,"open":204.882,"high":204.882,"low":204.312,"close":204.572,"volume":0.19859999418258667},{"timestamp":1742412240000,"open":204.702,"high":204.712,"low":204.702,"close":204.712,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":204.862,"high":204.862,"low":204.202,"close":204.332,"volume":0.1842000037431717},{"timestamp":1742412360000,"open":204.332,"high":204.332,"low":204.182,"close":204.182,"volume":0.09239999949932098},{"timestamp":1742412420000,"open":204.182,"high":204.182,"low":203.932,"close":203.972,"volume":0.1979999989271164},{"timestamp":1742412480000,"open":203.972,"high":204.132,"low":203.522,"close":203.522,"volume":0.17820000648498535},{"timestamp":1742412540000,"open":203.522,"high":203.722,"low":203.412,"close":203.542,"volume":0.4787999987602234},{"timestamp":1742412600000,"open":203.612,"high":204.102,"low":203.542,"close":204.022,"volume":0.296099990606308},{"timestamp":1742412660000,"open":204.152,"high":204.312,"low":203.912,"close":203.912,"volume":0.19529999792575836},{"timestamp":1742412720000,"open":203.942,"high":204.532,"low":203.942,"close":204.512,"volume":0.09600000083446503},{"timestamp":1742412780000,"open":204.512,"high":204.722,"low":204.512,"close":204.722,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":204.842,"high":204.842,"low":204.112,"close":204.112,"volume":0.19050000607967377},{"timestamp":1742412900000,"open":204.112,"high":204.162,"low":204.012,"close":204.012,"volume":0.12780000269412994},{"timestamp":1742412960000,"open":204.012,"high":204.332,"low":204.012,"close":204.182,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":204.182,"high":204.292,"low":204.072,"close":204.272,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":204.292,"high":204.522,"low":204.292,"close":204.512,"volume":0.10920000076293945},{"timestamp":1742413140000,"open":204.512,"high":204.622,"low":204.452,"close":204.622,"volume":0.027300000190734863},{"timestamp":1742413200000,"open":204.642,"high":205.022,"low":204.642,"close":204.852,"volume":0.09179999679327011},{"timestamp":1742413260000,"open":204.752,"high":205.172,"low":204.752,"close":205.092,"volume":0.10920000076293945},{"timestamp":1742413320000,"open":205.142,"high":205.142,"low":204.982,"close":204.982,"volume":0.1509000062942505},{"timestamp":1742413380000,"open":204.982,"high":205.082,"low":204.982,"close":205.022,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":205.032,"high":205.202,"low":205.032,"close":205.112,"volume":0.19740000367164612},{"timestamp":1742413500000,"open":205.112,"high":205.112,"low":204.842,"close":204.842,"volume":0.15000000596046448},{"timestamp":1742413560000,"open":204.842,"high":204.852,"low":204.452,"close":204.452,"volume":0.19439999759197235},{"timestamp":1742413620000,"open":204.512,"high":204.582,"low":204.452,"close":204.582,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":204.582,"high":204.582,"low":204.262,"close":204.262,"volume":0.2184000015258789},{"timestamp":1742413740000,"open":204.332,"high":204.432,"low":204.002,"close":204.262,"volume":0.1460999995470047},{"timestamp":1742413800000,"open":204.262,"high":204.262,"low":204.002,"close":204.062,"volume":0.0989999994635582},{"timestamp":1742413860000,"open":204.082,"high":204.312,"low":204.002,"close":204.312,"volume":0.23100000619888306},{"timestamp":1742413920000,"open":204.312,"high":204.312,"low":204.002,"close":204.012,"volume":0.22169999778270721},{"timestamp":1742413980000,"open":204.022,"high":204.412,"low":204.022,"close":204.412,"volume":0.24959999322891235},{"timestamp":1742414040000,"open":204.412,"high":204.512,"low":204.232,"close":204.312,"volume":0.23010000586509705},{"timestamp":1742414100000,"open":204.562,"high":204.662,"low":204.002,"close":204.002,"volume":0.22949999570846558},{"timestamp":1742414160000,"open":204.142,"high":204.202,"low":204.012,"close":204.032,"volume":0.13289999961853027},{"timestamp":1742414220000,"open":204.052,"high":204.052,"low":203.922,"close":203.932,"volume":0.2754000127315521},{"timestamp":1742414280000,"open":203.932,"high":204.042,"low":203.812,"close":203.842,"volume":0.36899998784065247},{"timestamp":1742414340000,"open":203.812,"high":203.982,"low":203.762,"close":203.782,"volume":0.36480000615119934}]