[{"timestamp":1742391000000,"open":204.667,"high":204.667,"low":204.667,"close":204.667,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":203.967,"high":204.386,"low":203.967,"close":204.386,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":203.986,"high":203.986,"low":203.986,"close":203.986,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":203.987,"high":204.087,"low":203.496,"close":203.776,"volume":0.10140000283718109},{"timestamp":1742391360000,"open":203.777,"high":203.917,"low":203.167,"close":203.176,"volume":0.1542000025510788},{"timestamp":1742391420000,"open":203.177,"high":203.576,"low":203.176,"close":203.576,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":203.166,"high":203.166,"low":202.976,"close":203.037,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":203.327,"high":203.496,"low":203.327,"close":203.496,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":203.496,"high":203.496,"low":202.736,"close":202.797,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":202.796,"high":202.836,"low":202.796,"close":202.836,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":202.837,"high":202.926,"low":202.836,"close":202.847,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":202.866,"high":202.867,"low":202.736,"close":202.737,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":202.737,"high":203.596,"low":202.737,"close":203.176,"volume":0.11879999935626984},{"timestamp":1742391960000,"open":203.127,"high":203.127,"low":203.127,"close":203.127,"volume":0.052799999713897705},{"timestamp":1742392020000,"open":203.127,"high":203.227,"low":203.126,"close":203.127,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":203.307,"high":203.496,"low":203.307,"close":203.307,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":203.397,"high":203.677,"low":203.396,"close":203.677,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":203.296,"high":203.296,"low":203.296,"close":203.296,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":203.296,"high":203.297,"low":203.126,"close":203.177,"volume":0.10140000283718109},{"timestamp":1742392320000,"open":203.466,"high":203.626,"low":203.466,"close":203.467,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":203.466,"high":203.857,"low":203.466,"close":203.706,"volume":0.11879999935626984},{"timestamp":1742392500000,"open":203.817,"high":204.417,"low":203.806,"close":203.806,"volume":0.1451999992132187},{"timestamp":1742392560000,"open":203.807,"high":204.376,"low":203.807,"close":204.237,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":204.367,"high":204.397,"low":204.367,"close":204.397,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":204.37,"high":204.37,"low":203.736,"close":203.796,"volume":0.17640000581741333},{"timestamp":1742392740000,"open":203.937,"high":203.937,"low":203.797,"close":203.797,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":203.796,"high":203.796,"low":203.796,"close":203.796,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":203.937,"high":203.937,"low":203.797,"close":203.797,"volume":0.04859999939799309},{"timestamp":1742392920000,"open":203.816,"high":203.817,"low":203.816,"close":203.817,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":203.876,"high":203.887,"low":203.796,"close":203.817,"volume":0.11879999935626984},{"timestamp":1742393040000,"open":203.917,"high":203.926,"low":203.816,"close":203.816,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":203.846,"high":203.846,"low":203.846,"close":203.846,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":203.846,"high":204.126,"low":203.817,"close":203.987,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":204.127,"high":204.137,"low":203.817,"close":203.817,"volume":0.08820000290870667},{"timestamp":1742393340000,"open":203.907,"high":203.907,"low":203.896,"close":203.907,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":203.896,"high":203.907,"low":203.706,"close":203.706,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":203.706,"high":203.706,"low":203.637,"close":203.637,"volume":0.04859999939799309},{"timestamp":1742393640000,"open":203.307,"high":203.566,"low":203.306,"close":203.566,"volume":0.11460000276565552},{"timestamp":1742393700000,"open":203.567,"high":203.816,"low":203.566,"close":203.687,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":203.807,"high":203.807,"low":203.616,"close":203.617,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":203.587,"high":203.667,"low":203.587,"close":203.667,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":203.817,"high":203.836,"low":203.686,"close":203.696,"volume":0.07500000298023224},{"timestamp":1742393940000,"open":203.706,"high":203.706,"low":203.706,"close":203.706,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":203.946,"high":203.946,"low":203.876,"close":203.876,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":203.966,"high":203.966,"low":203.686,"close":203.827,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":203.827,"high":203.947,"low":203.827,"close":203.827,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":204.107,"high":204.107,"low":204.016,"close":204.016,"volume":0.11879999935626984},{"timestamp":1742394360000,"open":203.847,"high":203.847,"low":203.847,"close":203.847,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":203.887,"high":203.887,"low":203.786,"close":203.786,"volume":0.14100000262260437},{"timestamp":1742394480000,"open":203.786,"high":203.786,"low":203.716,"close":203.717,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":203.787,"high":204.037,"low":203.787,"close":203.906,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":203.916,"high":204.266,"low":203.916,"close":204.137,"volume":0.22439999878406525},{"timestamp":1742394660000,"open":204.246,"high":204.326,"low":204.236,"close":204.316,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":204.317,"high":204.317,"low":204.317,"close":204.317,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":204.347,"high":204.347,"low":204.347,"close":204.347,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":204.317,"high":204.407,"low":204.317,"close":204.407,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":204.376,"high":204.377,"low":204.376,"close":204.377,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":204.336,"high":204.336,"low":204.036,"close":204.036,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":204.306,"high":204.507,"low":204.037,"close":204.337,"volume":0.10559999942779541},{"timestamp":1742395140000,"open":204.336,"high":204.336,"low":204.167,"close":204.167,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":204.197,"high":204.197,"low":204.197,"close":204.197,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":204.196,"high":204.196,"low":203.867,"close":203.996,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":203.746,"high":203.826,"low":203.746,"close":203.826,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":203.826,"high":203.826,"low":203.826,"close":203.826,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":203.757,"high":203.826,"low":203.746,"close":203.826,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":204.046,"high":204.287,"low":204.007,"close":204.136,"volume":0.13199999928474426},{"timestamp":1742395620000,"open":204.236,"high":204.237,"low":204.236,"close":204.237,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":204.256,"high":204.406,"low":204.136,"close":204.246,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":204.376,"high":204.376,"low":204.247,"close":204.247,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":204.257,"high":204.387,"low":204.256,"close":204.307,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":204.137,"high":204.147,"low":204.137,"close":204.147,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":204.147,"high":204.236,"low":204.126,"close":204.236,"volume":0.061799999326467514},{"timestamp":1742395980000,"open":204.187,"high":204.547,"low":204.187,"close":204.436,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":204.246,"high":204.606,"low":204.246,"close":204.447,"volume":0.16740000247955322},{"timestamp":1742396100000,"open":204.446,"high":204.467,"low":204.446,"close":204.457,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":204.447,"high":204.457,"low":204.447,"close":204.457,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":204.456,"high":204.457,"low":204.256,"close":204.256,"volume":0.061799999326467514},{"timestamp":1742396280000,"open":204.397,"high":204.586,"low":204.306,"close":204.456,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":204.467,"high":204.477,"low":204.467,"close":204.477,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":204.476,"high":204.497,"low":204.476,"close":204.496,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":204.497,"high":204.537,"low":204.497,"close":204.537,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":204.586,"high":204.607,"low":204.586,"close":204.607,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":204.617,"high":204.776,"low":204.617,"close":204.776,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":204.737,"high":204.737,"low":204.737,"close":204.737,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":204.736,"high":204.737,"low":204.616,"close":204.626,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":204.616,"high":204.616,"low":204.226,"close":204.237,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":204.236,"high":204.246,"low":204.236,"close":204.246,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":204.257,"high":204.266,"low":204.126,"close":204.126,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":204.197,"high":204.247,"low":204.007,"close":204.156,"volume":0.1542000025510788},{"timestamp":1742397000000,"open":204.147,"high":204.147,"low":204.147,"close":204.147,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":204.147,"high":204.317,"low":204.147,"close":204.157,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":204.176,"high":204.317,"low":204.176,"close":204.317,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":204.216,"high":204.446,"low":204.216,"close":204.417,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":204.416,"high":204.497,"low":204.416,"close":204.497,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":204.417,"high":204.587,"low":204.417,"close":204.587,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":204.587,"high":204.587,"low":204.396,"close":204.396,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":204.427,"high":204.487,"low":204.427,"close":204.487,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":204.446,"high":204.446,"low":204.147,"close":204.147,"volume":0.18060000240802765},{"timestamp":1742397540000,"open":204.226,"high":204.226,"low":204.147,"close":204.147,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":204.147,"high":204.147,"low":204.117,"close":204.146,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":204.156,"high":204.157,"low":204.147,"close":204.157,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":204.156,"high":204.156,"low":204.156,"close":204.156,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":204.197,"high":204.216,"low":204.026,"close":204.176,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":204.267,"high":204.267,"low":204.267,"close":204.267,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":204.256,"high":204.256,"low":204.226,"close":204.226,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":204.226,"high":204.226,"low":204.016,"close":204.156,"volume":0.12359999865293503},{"timestamp":1742398080000,"open":204.147,"high":204.157,"low":204.016,"close":204.157,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":204.166,"high":204.177,"low":204.166,"close":204.176,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":204.187,"high":204.187,"low":204.016,"close":204.017,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":204.086,"high":204.097,"low":204.086,"close":204.086,"volume":0.10559999942779541},{"timestamp":1742398320000,"open":204.096,"high":204.347,"low":204.096,"close":204.117,"volume":0.1451999992132187},{"timestamp":1742398440000,"open":204.116,"high":204.117,"low":204.116,"close":204.117,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":204.117,"high":204.126,"low":204.096,"close":204.096,"volume":0.061799999326467514},{"timestamp":1742398560000,"open":204.096,"high":204.107,"low":204.086,"close":204.107,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":204.117,"high":204.137,"low":204.117,"close":204.137,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":204.307,"high":204.417,"low":204.307,"close":204.416,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":204.457,"high":204.457,"low":204.457,"close":204.457,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":204.417,"high":204.417,"low":204.417,"close":204.417,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":204.496,"high":204.496,"low":204.416,"close":204.467,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":204.497,"high":204.646,"low":204.497,"close":204.646,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":204.717,"high":204.717,"low":204.646,"close":204.666,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":204.747,"high":204.836,"low":204.666,"close":204.746,"volume":0.061799999326467514},{"timestamp":1742399280000,"open":204.747,"high":204.927,"low":204.747,"close":204.837,"volume":0.13199999928474426},{"timestamp":1742399340000,"open":204.847,"high":204.856,"low":204.847,"close":204.856,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":204.846,"high":204.977,"low":204.846,"close":204.926,"volume":0.10559999942779541},{"timestamp":1742399460000,"open":204.956,"high":204.987,"low":204.936,"close":204.976,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":204.977,"high":204.987,"low":204.977,"close":204.987,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":204.997,"high":204.997,"low":204.986,"close":204.986,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":204.976,"high":204.997,"low":204.776,"close":204.776,"volume":0.12780000269412994},{"timestamp":1742399700000,"open":204.786,"high":204.806,"low":204.726,"close":204.777,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":204.776,"high":204.776,"low":204.687,"close":204.687,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":204.686,"high":204.687,"low":204.646,"close":204.647,"volume":0.08399999886751175},{"timestamp":1742399880000,"open":204.567,"high":204.617,"low":204.567,"close":204.617,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":204.617,"high":204.617,"low":204.617,"close":204.617,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":204.676,"high":204.827,"low":204.627,"close":204.827,"volume":0.07919999957084656},{"timestamp":1742400060000,"open":204.736,"high":204.766,"low":204.736,"close":204.766,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":204.936,"high":204.986,"low":204.936,"close":204.937,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":204.967,"high":204.967,"low":204.967,"close":204.967,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":205.007,"high":205.007,"low":205.007,"close":205.007,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":204.967,"high":204.976,"low":204.927,"close":204.956,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":204.967,"high":204.967,"low":204.967,"close":204.967,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":204.977,"high":204.977,"low":204.886,"close":204.907,"volume":0.10140000283718109},{"timestamp":1742400660000,"open":204.917,"high":204.917,"low":204.817,"close":204.817,"volume":0.08820000290870667},{"timestamp":1742400720000,"open":204.787,"high":204.817,"low":204.786,"close":204.816,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":204.766,"high":204.766,"low":204.696,"close":204.697,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":204.697,"high":204.697,"low":204.556,"close":204.556,"volume":0.10140000283718109},{"timestamp":1742400900000,"open":204.556,"high":204.557,"low":204.536,"close":204.547,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":204.556,"high":204.556,"low":204.496,"close":204.497,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":204.477,"high":204.477,"low":204.477,"close":204.477,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":204.487,"high":204.487,"low":204.486,"close":204.486,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":204.487,"high":204.487,"low":204.487,"close":204.487,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":204.486,"high":204.487,"low":204.456,"close":204.457,"volume":0.08399999886751175},{"timestamp":1742401320000,"open":204.387,"high":204.427,"low":204.386,"close":204.427,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":204.387,"high":204.387,"low":204.387,"close":204.387,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":204.386,"high":204.386,"low":204.276,"close":204.286,"volume":0.08399999886751175},{"timestamp":1742401500000,"open":204.336,"high":204.406,"low":204.287,"close":204.356,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":204.337,"high":204.337,"low":204.287,"close":204.287,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":204.396,"high":204.476,"low":204.316,"close":204.427,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":204.496,"high":204.566,"low":204.496,"close":204.507,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":204.517,"high":204.526,"low":204.416,"close":204.417,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":204.417,"high":204.426,"low":204.417,"close":204.417,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":204.416,"high":204.427,"low":204.416,"close":204.427,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":204.446,"high":204.446,"low":204.427,"close":204.427,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":204.427,"high":204.427,"low":204.427,"close":204.427,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":204.426,"high":204.497,"low":204.307,"close":204.497,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":204.477,"high":204.477,"low":204.426,"close":204.436,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":204.497,"high":204.537,"low":204.496,"close":204.497,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":204.527,"high":204.527,"low":204.527,"close":204.527,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":204.596,"high":204.597,"low":204.527,"close":204.527,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":204.526,"high":204.526,"low":204.526,"close":204.526,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":204.486,"high":204.616,"low":204.486,"close":204.616,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":204.617,"high":204.617,"low":204.617,"close":204.617,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":204.627,"high":204.627,"low":204.627,"close":204.627,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":204.676,"high":204.826,"low":204.676,"close":204.776,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":204.777,"high":204.836,"low":204.776,"close":204.777,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":204.777,"high":204.777,"low":204.777,"close":204.777,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":204.586,"high":204.826,"low":204.586,"close":204.826,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":204.877,"high":204.906,"low":204.866,"close":204.906,"volume":0.04859999939799309},{"timestamp":1742403060000,"open":204.917,"high":204.917,"low":204.837,"close":204.867,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":204.656,"high":204.826,"low":204.306,"close":204.747,"volume":0.1542000025510788},{"timestamp":1742403180000,"open":204.757,"high":204.767,"low":204.466,"close":204.576,"volume":0.09239999949932098},{"timestamp":1742403240000,"open":204.577,"high":204.587,"low":204.577,"close":204.586,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":204.616,"high":204.627,"low":204.586,"close":204.617,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":204.636,"high":204.647,"low":204.516,"close":204.517,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":204.516,"high":204.597,"low":204.477,"close":204.477,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":204.526,"high":204.527,"low":204.477,"close":204.527,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":204.547,"high":204.557,"low":204.547,"close":204.557,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":204.567,"high":204.596,"low":204.566,"close":204.596,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":204.606,"high":204.607,"low":204.606,"close":204.607,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":204.607,"high":204.607,"low":204.476,"close":204.487,"volume":0.12780000269412994},{"timestamp":1742403780000,"open":204.486,"high":204.486,"low":204.407,"close":204.407,"volume":0.08820000290870667},{"timestamp":1742403900000,"open":204.407,"high":204.407,"low":204.407,"close":204.407,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":204.396,"high":204.396,"low":204.386,"close":204.387,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":204.387,"high":204.387,"low":204.387,"close":204.387,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":204.396,"high":204.396,"low":204.396,"close":204.396,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":204.436,"high":204.436,"low":204.396,"close":204.396,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":204.416,"high":204.416,"low":204.416,"close":204.416,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":204.417,"high":204.707,"low":204.417,"close":204.557,"volume":0.22439999878406525},{"timestamp":1742404380000,"open":204.576,"high":204.616,"low":204.576,"close":204.616,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":204.757,"high":204.767,"low":204.716,"close":204.716,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":204.657,"high":204.657,"low":204.616,"close":204.626,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":204.626,"high":204.627,"low":204.626,"close":204.627,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":204.637,"high":204.637,"low":204.456,"close":204.566,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":204.586,"high":204.826,"low":204.586,"close":204.826,"volume":0.1451999992132187},{"timestamp":1742404800000,"open":204.836,"high":204.846,"low":204.726,"close":204.726,"volume":0.1451999992132187},{"timestamp":1742404860000,"open":204.737,"high":204.737,"low":204.716,"close":204.716,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":204.737,"high":204.806,"low":204.737,"close":204.777,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":204.787,"high":204.807,"low":204.787,"close":204.807,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":204.807,"high":204.817,"low":204.747,"close":204.747,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":204.717,"high":204.727,"low":204.636,"close":204.636,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":204.487,"high":204.646,"low":204.486,"close":204.646,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":204.727,"high":204.727,"low":204.697,"close":204.697,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":204.667,"high":204.676,"low":204.667,"close":204.676,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":204.566,"high":204.677,"low":204.566,"close":204.577,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":204.587,"high":204.587,"low":204.566,"close":204.576,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":204.487,"high":204.487,"low":204.477,"close":204.477,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":204.457,"high":204.467,"low":204.457,"close":204.467,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":204.516,"high":204.617,"low":204.516,"close":204.597,"volume":0.17159999907016754},{"timestamp":1742405640000,"open":204.597,"high":204.607,"low":204.466,"close":204.517,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":204.526,"high":204.536,"low":204.526,"close":204.536,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":204.516,"high":204.527,"low":204.516,"close":204.527,"volume":0.10559999942779541},{"timestamp":1742405820000,"open":204.467,"high":204.757,"low":204.467,"close":204.757,"volume":0.10559999942779541},{"timestamp":1742405880000,"open":204.767,"high":204.796,"low":204.767,"close":204.776,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":204.796,"high":204.796,"low":204.696,"close":204.696,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":204.667,"high":204.697,"low":204.636,"close":204.637,"volume":0.08399999886751175},{"timestamp":1742406060000,"open":204.546,"high":204.546,"low":204.507,"close":204.537,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":204.537,"high":204.537,"low":204.307,"close":204.307,"volume":0.061799999326467514},{"timestamp":1742406180000,"open":204.366,"high":204.387,"low":204.366,"close":204.386,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":204.387,"high":204.387,"low":204.246,"close":204.266,"volume":0.09719999879598618},{"timestamp":1742406300000,"open":204.287,"high":204.297,"low":204.267,"close":204.297,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":204.247,"high":204.247,"low":204.076,"close":204.077,"volume":0.11879999935626984},{"timestamp":1742406420000,"open":204.077,"high":204.077,"low":203.956,"close":203.956,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":204.086,"high":204.087,"low":203.866,"close":203.867,"volume":0.16740000247955322},{"timestamp":1742406540000,"open":203.916,"high":203.927,"low":203.916,"close":203.927,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":203.927,"high":203.927,"low":203.927,"close":203.927,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":203.927,"high":203.927,"low":203.927,"close":203.927,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":203.956,"high":203.956,"low":203.786,"close":203.787,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":203.786,"high":203.786,"low":203.786,"close":203.786,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":203.787,"high":203.787,"low":203.787,"close":203.787,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":203.787,"high":203.787,"low":203.677,"close":203.677,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":203.646,"high":203.647,"low":203.646,"close":203.647,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":203.647,"high":203.647,"low":203.587,"close":203.587,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":203.647,"high":203.647,"low":203.326,"close":203.326,"volume":0.10140000283718109},{"timestamp":1742407200000,"open":203.326,"high":203.326,"low":202.186,"close":203.047,"volume":0.33959999680519104},{"timestamp":1742407260000,"open":203.377,"high":203.417,"low":203.046,"close":203.187,"volume":0.22920000553131104},{"timestamp":1742407320000,"open":203.186,"high":203.187,"low":203.186,"close":203.186,"volume":0.11879999935626984},{"timestamp":1742407380000,"open":203.117,"high":203.416,"low":203.117,"close":203.416,"volume":0.06599999964237213},{"timestamp":1742407440000,"open":203.486,"high":203.487,"low":203.416,"close":203.416,"volume":0.08820000290870667},{"timestamp":1742407500000,"open":203.437,"high":203.437,"low":203.437,"close":203.437,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":203.446,"high":203.446,"low":203.427,"close":203.427,"volume":0.022199999541044235},{"timestamp":1742407620000,"open":203.246,"high":203.327,"low":203.246,"close":203.327,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":203.336,"high":203.387,"low":203.336,"close":203.387,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":203.507,"high":203.606,"low":203.486,"close":203.597,"volume":0.11879999935626984},{"timestamp":1742407800000,"open":203.607,"high":203.776,"low":203.607,"close":203.727,"volume":0.09239999949932098},{"timestamp":1742407860000,"open":203.716,"high":203.717,"low":203.716,"close":203.716,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":203.736,"high":203.886,"low":203.736,"close":203.816,"volume":0.09239999949932098},{"timestamp":1742407980000,"open":203.817,"high":203.887,"low":203.596,"close":203.596,"volume":0.2160000056028366},{"timestamp":1742408040000,"open":203.726,"high":203.727,"low":203.726,"close":203.727,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":203.737,"high":203.937,"low":203.736,"close":203.877,"volume":0.1451999992132187},{"timestamp":1742408160000,"open":203.876,"high":203.876,"low":203.876,"close":203.876,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":203.896,"high":203.897,"low":203.776,"close":203.776,"volume":0.18960000574588776},{"timestamp":1742408280000,"open":203.837,"high":203.837,"low":203.777,"close":203.837,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":203.846,"high":203.846,"low":203.747,"close":203.747,"volume":0.07500000298023224},{"timestamp":1742408400000,"open":203.737,"high":203.867,"low":203.666,"close":203.666,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":203.666,"high":203.726,"low":203.666,"close":203.726,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":203.686,"high":203.836,"low":203.686,"close":203.836,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":203.836,"high":203.936,"low":203.827,"close":203.936,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":204.016,"high":204.037,"low":203.936,"close":203.936,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":203.926,"high":203.927,"low":203.926,"close":203.926,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":203.867,"high":203.867,"low":203.867,"close":203.867,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":203.876,"high":203.876,"low":203.726,"close":203.726,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":203.726,"high":203.866,"low":203.616,"close":203.626,"volume":0.17159999907016754},{"timestamp":1742408940000,"open":203.726,"high":203.726,"low":203.626,"close":203.626,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":203.626,"high":203.747,"low":203.626,"close":203.626,"volume":0.09239999949932098},{"timestamp":1742409060000,"open":203.627,"high":203.907,"low":203.627,"close":203.906,"volume":0.17159999907016754},{"timestamp":1742409120000,"open":203.907,"high":204.196,"low":203.906,"close":204.196,"volume":0.2639999985694885},{"timestamp":1742409180000,"open":204.197,"high":204.197,"low":203.736,"close":203.737,"volume":0.23759999871253967},{"timestamp":1742409240000,"open":203.827,"high":203.946,"low":203.826,"close":203.927,"volume":0.10559999942779541},{"timestamp":1742409300000,"open":203.926,"high":203.927,"low":203.906,"close":203.906,"volume":0.04859999939799309},{"timestamp":1742409360000,"open":203.906,"high":203.907,"low":203.827,"close":203.846,"volume":0.07500000298023224},{"timestamp":1742409480000,"open":203.816,"high":203.816,"low":203.676,"close":203.676,"volume":0.10620000213384628},{"timestamp":1742409540000,"open":203.657,"high":203.826,"low":203.546,"close":203.546,"volume":0.14100000262260437},{"timestamp":1742409600000,"open":203.546,"high":203.547,"low":203.546,"close":203.547,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":203.746,"high":203.846,"low":203.546,"close":203.816,"volume":0.18060000240802765},{"timestamp":1742409720000,"open":203.816,"high":203.976,"low":203.816,"close":203.816,"volume":0.11460000276565552},{"timestamp":1742409780000,"open":203.897,"high":203.976,"low":203.806,"close":203.976,"volume":0.1632000058889389},{"timestamp":1742409840000,"open":203.977,"high":204.097,"low":203.846,"close":203.846,"volume":0.16740000247955322},{"timestamp":1742409900000,"open":203.846,"high":203.897,"low":203.846,"close":203.896,"volume":0.17159999907016754},{"timestamp":1742409960000,"open":203.897,"high":203.916,"low":203.897,"close":203.916,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":203.917,"high":204.157,"low":203.917,"close":204.156,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":204.216,"high":204.216,"low":204.026,"close":204.026,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":203.956,"high":203.957,"low":203.867,"close":203.867,"volume":0.12780000269412994},{"timestamp":1742410320000,"open":203.867,"high":203.976,"low":203.866,"close":203.867,"volume":0.11879999935626984},{"timestamp":1742410380000,"open":203.866,"high":204.057,"low":203.866,"close":203.977,"volume":0.06599999964237213},{"timestamp":1742410440000,"open":203.977,"high":203.977,"low":203.717,"close":203.836,"volume":0.14100000262260437},{"timestamp":1742410500000,"open":203.846,"high":203.846,"low":203.716,"close":203.816,"volume":0.07079999893903732},{"timestamp":1742410560000,"open":203.817,"high":203.837,"low":203.817,"close":203.836,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":203.836,"high":203.836,"low":203.776,"close":203.776,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":203.777,"high":203.787,"low":203.546,"close":203.546,"volume":0.22020000219345093},{"timestamp":1742410740000,"open":203.546,"high":203.577,"low":203.386,"close":203.436,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":203.437,"high":203.677,"low":203.437,"close":203.667,"volume":0.15839999914169312},{"timestamp":1742410860000,"open":203.626,"high":203.627,"low":203.497,"close":203.567,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":203.567,"high":203.737,"low":203.536,"close":203.666,"volume":0.1451999992132187},{"timestamp":1742410980000,"open":203.676,"high":203.676,"low":203.667,"close":203.667,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":203.677,"high":203.977,"low":203.666,"close":203.916,"volume":0.15839999914169312},{"timestamp":1742411100000,"open":203.887,"high":204.046,"low":203.816,"close":203.976,"volume":0.10140000283718109},{"timestamp":1742411160000,"open":203.866,"high":203.986,"low":203.866,"close":203.966,"volume":0.21119999885559082},{"timestamp":1742411220000,"open":203.966,"high":203.966,"low":203.796,"close":203.837,"volume":0.13680000603199005},{"timestamp":1742411280000,"open":203.836,"high":203.916,"low":203.836,"close":203.907,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":203.856,"high":204.057,"low":203.856,"close":203.986,"volume":0.4050000011920929},{"timestamp":1742411400000,"open":203.987,"high":204.426,"low":203.987,"close":204.237,"volume":0.3431999981403351},{"timestamp":1742411460000,"open":204.337,"high":204.497,"low":204.167,"close":204.167,"volume":0.1451999992132187},{"timestamp":1742411520000,"open":204.166,"high":204.277,"low":204.166,"close":204.196,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":204.206,"high":204.317,"low":204.206,"close":204.317,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":204.317,"high":204.447,"low":204.317,"close":204.447,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":204.546,"high":204.547,"low":204.446,"close":204.497,"volume":0.11879999935626984},{"timestamp":1742411820000,"open":204.446,"high":204.477,"low":204.366,"close":204.386,"volume":0.11879999935626984},{"timestamp":1742411880000,"open":204.366,"high":204.697,"low":204.366,"close":204.646,"volume":0.15299999713897705},{"timestamp":1742411940000,"open":204.566,"high":204.597,"low":204.566,"close":204.597,"volume":0.10559999942779541},{"timestamp":1742412000000,"open":204.596,"high":204.597,"low":204.536,"close":204.536,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":204.536,"high":204.626,"low":204.486,"close":204.486,"volume":0.23759999871253967},{"timestamp":1742412120000,"open":204.486,"high":204.487,"low":204.416,"close":204.416,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":204.346,"high":204.447,"low":204.346,"close":204.447,"volume":0.07919999957084656},{"timestamp":1742412240000,"open":204.456,"high":204.487,"low":204.456,"close":204.487,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":204.506,"high":204.716,"low":204.477,"close":204.627,"volume":0.19380000233650208},{"timestamp":1742412360000,"open":204.627,"high":204.627,"low":204.526,"close":204.566,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":204.567,"high":204.567,"low":204.376,"close":204.377,"volume":0.28679999709129333},{"timestamp":1742412480000,"open":204.376,"high":204.607,"low":204.376,"close":204.457,"volume":0.2694000005722046},{"timestamp":1742412540000,"open":204.457,"high":204.807,"low":204.376,"close":204.736,"volume":0.27300000190734863},{"timestamp":1742412600000,"open":204.736,"high":205.077,"low":204.736,"close":205.007,"volume":0.2508000135421753},{"timestamp":1742412660000,"open":205.006,"high":205.026,"low":204.696,"close":204.696,"volume":0.22499999403953552},{"timestamp":1742412720000,"open":204.707,"high":204.707,"low":204.696,"close":204.696,"volume":0.03959999978542328},{"timestamp":1742412780000,"open":204.707,"high":204.716,"low":204.696,"close":204.696,"volume":0.10559999942779541},{"timestamp":1742412840000,"open":204.697,"high":204.856,"low":204.697,"close":204.797,"volume":0.10559999942779541},{"timestamp":1742412900000,"open":204.806,"high":204.986,"low":204.676,"close":204.686,"volume":0.2556000053882599},{"timestamp":1742412960000,"open":204.687,"high":204.887,"low":204.467,"close":204.887,"volume":0.16740000247955322},{"timestamp":1742413020000,"open":204.806,"high":205.047,"low":204.806,"close":205.017,"volume":0.21119999885559082},{"timestamp":1742413080000,"open":205.016,"high":205.197,"low":205.016,"close":205.176,"volume":0.09239999949932098},{"timestamp":1742413140000,"open":205.067,"high":205.087,"low":204.866,"close":204.866,"volume":0.2117999941110611},{"timestamp":1742413200000,"open":204.906,"high":204.906,"low":204.726,"close":204.777,"volume":0.13259999454021454},{"timestamp":1742413260000,"open":204.777,"high":204.977,"low":204.777,"close":204.907,"volume":0.07919999957084656},{"timestamp":1742413320000,"open":204.907,"high":204.907,"low":204.726,"close":204.776,"volume":0.11879999935626984},{"timestamp":1742413380000,"open":204.797,"high":204.817,"low":204.776,"close":204.777,"volume":0.13199999928474426},{"timestamp":1742413440000,"open":204.776,"high":204.977,"low":204.726,"close":204.877,"volume":0.23340000212192535},{"timestamp":1742413500000,"open":204.946,"high":205.087,"low":204.946,"close":205.037,"volume":0.15839999914169312},{"timestamp":1742413560000,"open":205.036,"high":205.036,"low":204.846,"close":204.966,"volume":0.19380000233650208},{"timestamp":1742413620000,"open":204.966,"high":204.996,"low":204.926,"close":204.996,"volume":0.09719999879598618},{"timestamp":1742413680000,"open":204.977,"high":205.206,"low":204.977,"close":205.197,"volume":0.15839999914169312},{"timestamp":1742413740000,"open":205.196,"high":205.227,"low":204.976,"close":204.987,"volume":0.18119999766349792},{"timestamp":1742413800000,"open":204.987,"high":204.987,"low":204.666,"close":204.667,"volume":0.20819999277591705},{"timestamp":1742413860000,"open":204.677,"high":204.677,"low":204.316,"close":204.557,"volume":0.3264000117778778},{"timestamp":1742413920000,"open":204.637,"high":204.687,"low":204.517,"close":204.686,"volume":0.13199999928474426},{"timestamp":1742413980000,"open":204.716,"high":204.807,"low":204.626,"close":204.807,"volume":0.15479999780654907},{"timestamp":1742414040000,"open":204.696,"high":204.957,"low":204.696,"close":204.927,"volume":0.24240000545978546},{"timestamp":1742414100000,"open":204.926,"high":205.156,"low":204.717,"close":204.717,"volume":0.5112000107765198},{"timestamp":1742414160000,"open":204.716,"high":204.807,"low":204.606,"close":204.757,"volume":0.259799987077713},{"timestamp":1742414220000,"open":204.777,"high":204.806,"low":204.686,"close":204.687,"volume":0.33000001311302185},{"timestamp":1742414280000,"open":204.716,"high":204.906,"low":204.716,"close":204.776,"volume":0.47999998927116394},{"timestamp":1742414340000,"open":204.777,"high":204.837,"low":204.447,"close":204.607,"volume":0.9599999785423279}]