[{"timestamp":1742391000000,"open":191.508,"high":192.468,"low":191.508,"close":192.468,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":192.468,"high":192.468,"low":192.468,"close":192.468,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":193.528,"high":193.528,"low":192.468,"close":192.468,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":193.228,"high":193.488,"low":193.228,"close":193.228,"volume":0.061799999326467514},{"timestamp":1742391300000,"open":193.228,"high":193.878,"low":193.228,"close":193.878,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":192.568,"high":192.788,"low":192.198,"close":192.788,"volume":0.10140000283718109},{"timestamp":1742391420000,"open":192.978,"high":192.978,"low":191.518,"close":191.538,"volume":0.1551000028848648},{"timestamp":1742391480000,"open":191.538,"high":192.698,"low":191.518,"close":192.698,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":193.048,"high":193.048,"low":192.698,"close":192.698,"volume":0.014100000262260437},{"timestamp":1742391660000,"open":192.698,"high":192.698,"low":191.728,"close":191.938,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":191.818,"high":192.038,"low":191.558,"close":191.558,"volume":0.10559999942779541},{"timestamp":1742391780000,"open":191.558,"high":191.558,"low":191.558,"close":191.558,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":191.558,"high":191.558,"low":191.558,"close":191.558,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":192.148,"high":192.408,"low":192.148,"close":192.408,"volume":0.10830000042915344},{"timestamp":1742391960000,"open":192.488,"high":192.678,"low":192.488,"close":192.678,"volume":0.05550000071525574},{"timestamp":1742392020000,"open":192.738,"high":193.108,"low":192.738,"close":193.108,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":193.018,"high":193.018,"low":192.198,"close":192.388,"volume":0.12449999898672104},{"timestamp":1742392140000,"open":192.198,"high":192.888,"low":191.978,"close":192.888,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":192.888,"high":193.268,"low":192.198,"close":192.198,"volume":0.10559999942779541},{"timestamp":1742392260000,"open":191.978,"high":191.978,"low":191.728,"close":191.728,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":191.728,"high":191.998,"low":191.728,"close":191.998,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":192.108,"high":192.108,"low":192.108,"close":192.108,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":191.998,"high":191.998,"low":191.178,"close":191.178,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":191.638,"high":191.798,"low":191.638,"close":191.798,"volume":0.028200000524520874},{"timestamp":1742392620000,"open":191.798,"high":192.258,"low":191.798,"close":192.108,"volume":0.10649999976158142},{"timestamp":1742392680000,"open":192.108,"high":192.108,"low":192.108,"close":192.108,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":192.108,"high":192.108,"low":192.078,"close":192.088,"volume":0.06689999997615814},{"timestamp":1742392800000,"open":192.288,"high":192.298,"low":192.288,"close":192.288,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":192.288,"high":193.318,"low":192.288,"close":193.168,"volume":0.305400013923645},{"timestamp":1742392920000,"open":193.308,"high":193.438,"low":193.298,"close":193.338,"volume":0.1451999992132187},{"timestamp":1742392980000,"open":193.338,"high":193.348,"low":193.338,"close":193.348,"volume":0.014100000262260437},{"timestamp":1742393100000,"open":193.668,"high":193.668,"low":193.368,"close":193.428,"volume":0.05550000071525574},{"timestamp":1742393160000,"open":193.428,"high":193.428,"low":193.098,"close":193.098,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":193.328,"high":193.328,"low":193.328,"close":193.328,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":193.328,"high":193.328,"low":193.098,"close":193.238,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":193.238,"high":193.238,"low":193.238,"close":193.238,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":193.438,"high":193.928,"low":193.438,"close":193.928,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":193.928,"high":193.928,"low":193.798,"close":193.798,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":193.958,"high":193.958,"low":193.648,"close":193.648,"volume":0.053700000047683716},{"timestamp":1742393580000,"open":193.648,"high":193.658,"low":192.788,"close":192.788,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":192.608,"high":192.608,"low":192.458,"close":192.458,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":192.408,"high":192.408,"low":192.408,"close":192.408,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":192.408,"high":192.408,"low":192.408,"close":192.408,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":192.408,"high":192.408,"low":192.408,"close":192.408,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":193.108,"high":193.188,"low":192.848,"close":192.848,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":192.848,"high":193.338,"low":192.848,"close":193.008,"volume":0.11640000343322754},{"timestamp":1742394000000,"open":193.308,"high":193.308,"low":193.308,"close":193.308,"volume":0.0008999999845400453},{"timestamp":1742394120000,"open":193.538,"high":193.538,"low":193.538,"close":193.538,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":193.418,"high":194.018,"low":193.418,"close":194.018,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":194.268,"high":194.268,"low":194.048,"close":194.048,"volume":0.093299999833107},{"timestamp":1742394300000,"open":194.158,"high":194.158,"low":194.158,"close":194.158,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":194.048,"high":194.048,"low":194.048,"close":194.048,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":194.048,"high":194.048,"low":194.048,"close":194.048,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":194.018,"high":194.018,"low":194.018,"close":194.018,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":194.028,"high":194.578,"low":193.888,"close":194.358,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":194.548,"high":194.548,"low":194.358,"close":194.358,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":194.418,"high":194.418,"low":194.418,"close":194.418,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":194.418,"high":194.418,"low":194.418,"close":194.418,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":194.418,"high":194.418,"low":194.418,"close":194.418,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":194.448,"high":194.448,"low":194.168,"close":194.168,"volume":0.08009999990463257},{"timestamp":1742394900000,"open":194.168,"high":194.168,"low":193.978,"close":193.978,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":194.098,"high":194.098,"low":193.878,"close":193.878,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":193.878,"high":193.878,"low":193.758,"close":193.758,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":193.758,"high":193.758,"low":193.758,"close":193.758,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":194.078,"high":194.078,"low":193.768,"close":193.998,"volume":0.11969999969005585},{"timestamp":1742395200000,"open":194.388,"high":194.498,"low":194.388,"close":194.388,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":194.128,"high":194.368,"low":194.128,"close":194.128,"volume":0.061799999326467514},{"timestamp":1742395320000,"open":194.128,"high":194.338,"low":194.128,"close":194.128,"volume":0.027300000190734863},{"timestamp":1742395380000,"open":194.468,"high":194.468,"low":194.128,"close":194.128,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":194.418,"high":194.418,"low":194.128,"close":194.328,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":194.328,"high":194.328,"low":194.328,"close":194.328,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":194.418,"high":194.418,"low":194.418,"close":194.418,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":194.678,"high":194.848,"low":194.668,"close":194.848,"volume":0.13289999961853027},{"timestamp":1742395740000,"open":194.848,"high":194.848,"low":194.848,"close":194.848,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":194.848,"high":194.948,"low":194.848,"close":194.948,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":194.948,"high":194.968,"low":194.948,"close":194.948,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":194.858,"high":194.858,"low":194.688,"close":194.688,"volume":0.0575999990105629},{"timestamp":1742395980000,"open":194.438,"high":194.438,"low":194.438,"close":194.438,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":194.528,"high":194.528,"low":194.368,"close":194.368,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":194.368,"high":194.368,"low":194.298,"close":194.298,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":194.658,"high":194.658,"low":194.658,"close":194.658,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":194.298,"high":194.688,"low":194.298,"close":194.688,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":194.688,"high":194.688,"low":194.688,"close":194.688,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":194.298,"high":194.518,"low":194.298,"close":194.518,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":194.528,"high":194.528,"low":194.118,"close":194.118,"volume":0.17159999907016754},{"timestamp":1742396640000,"open":194.318,"high":194.448,"low":194.318,"close":194.448,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":194.318,"high":194.448,"low":194.318,"close":194.448,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":194.448,"high":194.448,"low":194.448,"close":194.448,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":194.728,"high":194.728,"low":194.448,"close":194.448,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":194.318,"high":194.318,"low":194.298,"close":194.298,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":194.548,"high":194.548,"low":194.548,"close":194.548,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":194.458,"high":194.458,"low":194.448,"close":194.448,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":194.508,"high":194.538,"low":194.308,"close":194.308,"volume":0.12780000269412994},{"timestamp":1742397240000,"open":194.498,"high":194.498,"low":194.498,"close":194.498,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":194.498,"high":194.558,"low":194.498,"close":194.498,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":194.498,"high":194.498,"low":194.498,"close":194.498,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":194.498,"high":194.498,"low":194.408,"close":194.408,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":194.588,"high":194.688,"low":194.408,"close":194.688,"volume":0.0414000004529953},{"timestamp":1742397600000,"open":194.658,"high":194.658,"low":194.648,"close":194.648,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":194.688,"high":194.688,"low":194.688,"close":194.688,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":194.688,"high":195.208,"low":194.688,"close":195.198,"volume":0.08190000057220459},{"timestamp":1742397840000,"open":195.058,"high":195.058,"low":194.828,"close":194.828,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":194.908,"high":194.908,"low":194.908,"close":194.908,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":194.828,"high":194.918,"low":194.828,"close":194.918,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":195.018,"high":195.018,"low":194.838,"close":194.838,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":194.938,"high":194.938,"low":194.818,"close":194.838,"volume":0.09809999912977219},{"timestamp":1742398320000,"open":194.868,"high":194.868,"low":194.868,"close":194.868,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":194.838,"high":194.838,"low":194.838,"close":194.838,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":194.758,"high":194.758,"low":194.758,"close":194.758,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":194.758,"high":194.758,"low":194.758,"close":194.758,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":194.758,"high":194.758,"low":194.758,"close":194.758,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":194.758,"high":194.758,"low":194.758,"close":194.758,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":194.758,"high":194.918,"low":194.758,"close":194.778,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":194.778,"high":194.778,"low":194.778,"close":194.778,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":194.778,"high":194.988,"low":194.778,"close":194.988,"volume":0.14790000021457672},{"timestamp":1742398980000,"open":194.998,"high":195.038,"low":194.998,"close":195.038,"volume":0.028200000524520874},{"timestamp":1742399100000,"open":194.848,"high":194.868,"low":194.848,"close":194.868,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":194.868,"high":194.938,"low":194.868,"close":194.938,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":194.838,"high":194.838,"low":194.768,"close":194.768,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":195.258,"high":195.298,"low":195.258,"close":195.298,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":195.298,"high":195.298,"low":195.298,"close":195.298,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":195.298,"high":195.598,"low":195.298,"close":195.598,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":195.598,"high":195.688,"low":195.568,"close":195.688,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":195.688,"high":195.728,"low":195.588,"close":195.628,"volume":0.07500000298023224},{"timestamp":1742399700000,"open":195.568,"high":195.568,"low":195.528,"close":195.528,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":195.528,"high":195.528,"low":195.348,"close":195.348,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":195.298,"high":195.298,"low":195.298,"close":195.298,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":195.318,"high":195.318,"low":195.118,"close":195.118,"volume":0.03539999946951866},{"timestamp":1742399940000,"open":195.208,"high":195.208,"low":195.208,"close":195.208,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":195.208,"high":195.358,"low":195.208,"close":195.358,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":195.438,"high":195.438,"low":195.438,"close":195.438,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":195.358,"high":195.358,"low":195.358,"close":195.358,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":195.358,"high":195.358,"low":195.118,"close":195.118,"volume":0.10140000283718109},{"timestamp":1742400240000,"open":195.118,"high":195.118,"low":194.668,"close":194.668,"volume":0.22110000252723694},{"timestamp":1742400300000,"open":194.668,"high":194.858,"low":194.668,"close":194.858,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":194.858,"high":195.028,"low":194.858,"close":195.028,"volume":0.06780000030994415},{"timestamp":1742400420000,"open":194.668,"high":195.038,"low":194.668,"close":195.038,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":195.048,"high":195.048,"low":195.048,"close":195.048,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":194.668,"high":194.668,"low":194.668,"close":194.668,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":194.688,"high":194.688,"low":194.688,"close":194.688,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":194.688,"high":194.688,"low":194.688,"close":194.688,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":194.758,"high":194.928,"low":194.758,"close":194.758,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":194.688,"high":194.688,"low":194.548,"close":194.548,"volume":0.11879999935626984},{"timestamp":1742401020000,"open":194.548,"high":194.548,"low":194.058,"close":194.058,"volume":0.11460000276565552},{"timestamp":1742401080000,"open":194.058,"high":194.088,"low":194.058,"close":194.088,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":194.088,"high":194.218,"low":194.028,"close":194.178,"volume":0.06780000030994415},{"timestamp":1742401200000,"open":194.218,"high":194.218,"low":194.118,"close":194.118,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":194.238,"high":194.238,"low":194.118,"close":194.118,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":194.118,"high":194.118,"low":194.118,"close":194.118,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":194.268,"high":194.268,"low":194.268,"close":194.268,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":194.348,"high":194.348,"low":194.048,"close":194.048,"volume":0.06689999997615814},{"timestamp":1742401500000,"open":193.938,"high":193.938,"low":193.868,"close":193.868,"volume":0.061799999326467514},{"timestamp":1742401560000,"open":193.868,"high":193.868,"low":193.868,"close":193.868,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":193.878,"high":193.878,"low":193.878,"close":193.878,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":193.878,"high":193.878,"low":193.878,"close":193.878,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":193.868,"high":194.358,"low":193.868,"close":194.328,"volume":0.11879999935626984},{"timestamp":1742401800000,"open":194.448,"high":194.448,"low":194.448,"close":194.448,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":194.368,"high":194.368,"low":194.318,"close":194.318,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":194.268,"high":194.268,"low":194.268,"close":194.268,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":194.268,"high":194.448,"low":194.268,"close":194.328,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":194.368,"high":194.728,"low":194.368,"close":194.568,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":194.578,"high":194.638,"low":194.578,"close":194.638,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":194.658,"high":194.678,"low":194.658,"close":194.678,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":194.678,"high":194.888,"low":194.678,"close":194.888,"volume":0.093299999833107},{"timestamp":1742402340000,"open":194.708,"high":195.148,"low":194.708,"close":195.148,"volume":0.093299999833107},{"timestamp":1742402400000,"open":195.178,"high":195.178,"low":195.178,"close":195.178,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":195.148,"high":195.278,"low":195.148,"close":195.228,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":195.408,"high":195.728,"low":195.408,"close":195.508,"volume":0.12060000002384186},{"timestamp":1742402580000,"open":195.528,"high":195.528,"low":195.408,"close":195.408,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":195.508,"high":195.528,"low":195.508,"close":195.508,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":195.378,"high":195.508,"low":195.378,"close":195.388,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":195.548,"high":195.548,"low":195.548,"close":195.548,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":195.558,"high":195.608,"low":195.558,"close":195.608,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":195.608,"high":195.608,"low":195.608,"close":195.608,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":195.608,"high":195.618,"low":195.608,"close":195.618,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":195.548,"high":195.548,"low":195.408,"close":195.478,"volume":0.06689999997615814},{"timestamp":1742403060000,"open":195.408,"high":195.418,"low":195.338,"close":195.338,"volume":0.11460000276565552},{"timestamp":1742403120000,"open":195.408,"high":195.478,"low":195.338,"close":195.418,"volume":0.10559999942779541},{"timestamp":1742403180000,"open":195.418,"high":195.428,"low":195.418,"close":195.428,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":195.438,"high":195.438,"low":195.438,"close":195.438,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":195.448,"high":195.448,"low":195.448,"close":195.448,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":195.448,"high":195.448,"low":195.448,"close":195.448,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":195.448,"high":195.448,"low":195.198,"close":195.198,"volume":0.08489999920129776},{"timestamp":1742403480000,"open":195.208,"high":195.208,"low":194.978,"close":194.978,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":194.978,"high":194.978,"low":194.978,"close":194.978,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":194.998,"high":195.498,"low":194.998,"close":195.498,"volume":0.11969999969005585},{"timestamp":1742403660000,"open":195.478,"high":195.478,"low":195.478,"close":195.478,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":195.268,"high":195.468,"low":195.268,"close":195.268,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":195.308,"high":195.308,"low":195.308,"close":195.308,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":195.318,"high":195.478,"low":195.318,"close":195.318,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":195.308,"high":195.308,"low":195.268,"close":195.268,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":195.318,"high":195.328,"low":195.268,"close":195.318,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":195.318,"high":195.318,"low":195.318,"close":195.318,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":195.358,"high":195.358,"low":194.998,"close":194.998,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":195.258,"high":195.258,"low":194.998,"close":194.998,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":194.998,"high":195.138,"low":194.998,"close":195.138,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":195.138,"high":195.138,"low":194.998,"close":194.998,"volume":0.094200000166893},{"timestamp":1742404620000,"open":194.978,"high":194.978,"low":194.978,"close":194.978,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":195.048,"high":195.168,"low":195.048,"close":195.168,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":195.218,"high":195.218,"low":195.218,"close":195.218,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":195.208,"high":195.238,"low":195.208,"close":195.238,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":195.398,"high":195.398,"low":195.228,"close":195.398,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":195.368,"high":195.368,"low":195.238,"close":195.238,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":195.258,"high":195.448,"low":195.258,"close":195.448,"volume":0.014999999664723873},{"timestamp":1742405220000,"open":195.568,"high":195.568,"low":195.358,"close":195.538,"volume":0.13289999961853027},{"timestamp":1742405280000,"open":195.538,"high":195.538,"low":195.538,"close":195.538,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":195.438,"high":195.488,"low":195.248,"close":195.248,"volume":0.15600000321865082},{"timestamp":1742405400000,"open":195.278,"high":195.278,"low":195.248,"close":195.248,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":195.258,"high":195.278,"low":195.258,"close":195.278,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":195.288,"high":195.288,"low":195.288,"close":195.288,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":195.288,"high":195.288,"low":195.288,"close":195.288,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":195.338,"high":195.568,"low":195.338,"close":195.568,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":195.578,"high":195.708,"low":195.578,"close":195.708,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":195.628,"high":195.638,"low":195.628,"close":195.638,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":195.658,"high":195.778,"low":195.658,"close":195.778,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":195.778,"high":195.778,"low":195.778,"close":195.778,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":195.708,"high":195.788,"low":195.708,"close":195.788,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":195.928,"high":195.928,"low":195.788,"close":195.788,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":195.788,"high":195.788,"low":195.188,"close":195.418,"volume":0.19380000233650208},{"timestamp":1742406240000,"open":195.348,"high":195.348,"low":194.898,"close":194.958,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":194.998,"high":194.998,"low":194.548,"close":194.648,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":194.648,"high":194.648,"low":194.388,"close":194.558,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":194.458,"high":194.458,"low":194.168,"close":194.368,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":194.248,"high":194.248,"low":193.618,"close":194.098,"volume":0.12060000002384186},{"timestamp":1742406600000,"open":194.278,"high":194.388,"low":194.278,"close":194.388,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":194.388,"high":194.428,"low":194.388,"close":194.428,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":194.518,"high":194.618,"low":194.518,"close":194.618,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":194.098,"high":194.548,"low":194.098,"close":194.548,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":194.538,"high":194.538,"low":194.098,"close":194.468,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":194.578,"high":194.578,"low":194.438,"close":194.438,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":194.428,"high":194.488,"low":194.428,"close":194.428,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":194.428,"high":194.428,"low":194.428,"close":194.428,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":194.428,"high":194.428,"low":194.338,"close":194.338,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":194.338,"high":194.338,"low":194.088,"close":194.088,"volume":0.21119999885559082},{"timestamp":1742407200000,"open":193.918,"high":194.588,"low":193.058,"close":194.348,"volume":0.38580000400543213},{"timestamp":1742407260000,"open":194.508,"high":194.618,"low":194.048,"close":194.048,"volume":0.13860000669956207},{"timestamp":1742407320000,"open":194.038,"high":194.358,"low":194.038,"close":194.358,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":194.038,"high":194.408,"low":194.038,"close":194.408,"volume":0.014100000262260437},{"timestamp":1742407440000,"open":194.408,"high":194.408,"low":194.408,"close":194.408,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":194.408,"high":194.408,"low":194.408,"close":194.408,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":194.538,"high":194.538,"low":194.228,"close":194.408,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":194.408,"high":194.408,"low":194.268,"close":194.408,"volume":0.16920000314712524},{"timestamp":1742407680000,"open":194.338,"high":194.458,"low":194.338,"close":194.458,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":194.518,"high":194.528,"low":194.518,"close":194.528,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":194.538,"high":194.538,"low":194.528,"close":194.528,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":194.528,"high":194.738,"low":194.528,"close":194.728,"volume":0.08910000324249268},{"timestamp":1742407980000,"open":194.748,"high":195.018,"low":194.718,"close":194.738,"volume":0.12870000302791595},{"timestamp":1742408100000,"open":194.738,"high":194.738,"low":194.738,"close":194.738,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":194.738,"high":194.738,"low":194.548,"close":194.578,"volume":0.1023000031709671},{"timestamp":1742408340000,"open":194.598,"high":194.828,"low":194.598,"close":194.828,"volume":0.027300000190734863},{"timestamp":1742408460000,"open":194.828,"high":194.828,"low":194.828,"close":194.828,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":194.828,"high":194.828,"low":194.688,"close":194.698,"volume":0.11879999935626984},{"timestamp":1742408580000,"open":194.758,"high":194.768,"low":194.758,"close":194.768,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":195.018,"high":195.088,"low":195.018,"close":195.088,"volume":0.13289999961853027},{"timestamp":1742408700000,"open":195.098,"high":195.098,"low":194.768,"close":194.918,"volume":0.16410000622272491},{"timestamp":1742408760000,"open":194.918,"high":194.918,"low":194.818,"close":194.818,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":194.828,"high":194.838,"low":194.828,"close":194.838,"volume":0.0017999999690800905},{"timestamp":1742408880000,"open":194.838,"high":194.838,"low":194.648,"close":194.668,"volume":0.061799999326467514},{"timestamp":1742408940000,"open":194.668,"high":194.668,"low":194.648,"close":194.648,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":194.668,"high":194.898,"low":194.528,"close":194.898,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":194.908,"high":195.348,"low":194.908,"close":195.348,"volume":0.06870000064373016},{"timestamp":1742409120000,"open":195.348,"high":195.378,"low":195.348,"close":195.378,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":195.378,"high":195.578,"low":195.318,"close":195.328,"volume":0.08100000023841858},{"timestamp":1742409300000,"open":195.328,"high":195.598,"low":195.328,"close":195.508,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":195.468,"high":195.608,"low":195.468,"close":195.608,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":195.528,"high":195.538,"low":195.528,"close":195.538,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":195.538,"high":195.538,"low":195.278,"close":195.318,"volume":0.08910000324249268},{"timestamp":1742409540000,"open":195.318,"high":195.318,"low":195.258,"close":195.268,"volume":0.08009999990463257},{"timestamp":1742409600000,"open":195.278,"high":195.278,"low":195.068,"close":195.068,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":195.068,"high":195.148,"low":195.068,"close":195.148,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":195.148,"high":195.528,"low":195.148,"close":195.398,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":195.408,"high":195.738,"low":195.148,"close":195.738,"volume":0.04410000145435333},{"timestamp":1742409900000,"open":195.738,"high":195.898,"low":195.698,"close":195.698,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":195.538,"high":195.608,"low":195.398,"close":195.408,"volume":0.08009999990463257},{"timestamp":1742410020000,"open":195.418,"high":195.548,"low":195.418,"close":195.548,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":195.798,"high":196.138,"low":195.798,"close":196.138,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":196.138,"high":196.378,"low":196.138,"close":196.378,"volume":0.05460000038146973},{"timestamp":1742410200000,"open":196.378,"high":196.448,"low":196.338,"close":196.448,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":196.448,"high":197.048,"low":196.448,"close":197.048,"volume":0.21570000052452087},{"timestamp":1742410380000,"open":197.048,"high":197.648,"low":197.048,"close":197.648,"volume":0.10920000076293945},{"timestamp":1742410440000,"open":197.658,"high":197.678,"low":197.228,"close":197.618,"volume":0.07859999686479568},{"timestamp":1742410500000,"open":197.618,"high":197.618,"low":197.228,"close":197.318,"volume":0.09480000287294388},{"timestamp":1742410560000,"open":197.338,"high":197.338,"low":197.328,"close":197.328,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":197.338,"high":197.898,"low":197.338,"close":197.698,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":197.698,"high":197.858,"low":197.598,"close":197.598,"volume":0.11550000309944153},{"timestamp":1742410740000,"open":197.608,"high":197.638,"low":197.598,"close":197.598,"volume":0.10649999976158142},{"timestamp":1742410800000,"open":197.598,"high":197.908,"low":197.478,"close":197.748,"volume":0.13289999961853027},{"timestamp":1742410860000,"open":197.748,"high":197.858,"low":197.748,"close":197.858,"volume":0.08190000057220459},{"timestamp":1742410920000,"open":197.808,"high":198.028,"low":197.808,"close":197.808,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":198.028,"high":198.118,"low":198.028,"close":198.118,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":198.118,"high":198.118,"low":198.068,"close":198.088,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":198.088,"high":198.368,"low":198.088,"close":198.118,"volume":0.15060000121593475},{"timestamp":1742411160000,"open":198.268,"high":198.278,"low":198.118,"close":198.118,"volume":0.1451999992132187},{"timestamp":1742411220000,"open":198.228,"high":198.618,"low":198.118,"close":198.468,"volume":0.1347000002861023},{"timestamp":1742411280000,"open":198.468,"high":198.978,"low":198.468,"close":198.978,"volume":0.19920000433921814},{"timestamp":1742411340000,"open":199.008,"high":199.028,"low":198.808,"close":199.028,"volume":0.13289999961853027},{"timestamp":1742411400000,"open":199.218,"high":199.218,"low":199.058,"close":199.058,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":199.208,"high":199.208,"low":198.828,"close":198.828,"volume":0.1551000028848648},{"timestamp":1742411520000,"open":198.828,"high":198.868,"low":198.828,"close":198.828,"volume":0.04050000011920929},{"timestamp":1742411580000,"open":198.828,"high":198.828,"low":198.828,"close":198.828,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":198.838,"high":198.968,"low":198.828,"close":198.828,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":198.838,"high":198.898,"low":198.838,"close":198.898,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":199.018,"high":199.078,"low":199.018,"close":199.048,"volume":0.1875},{"timestamp":1742411820000,"open":199.048,"high":199.048,"low":198.898,"close":198.898,"volume":0.07079999893903732},{"timestamp":1742411880000,"open":198.998,"high":199.018,"low":198.768,"close":198.768,"volume":0.19529999792575836},{"timestamp":1742411940000,"open":198.728,"high":198.968,"low":198.728,"close":198.788,"volume":0.17100000381469727},{"timestamp":1742412000000,"open":198.808,"high":198.808,"low":198.528,"close":198.528,"volume":0.22259999811649323},{"timestamp":1742412060000,"open":198.528,"high":198.628,"low":198.158,"close":198.258,"volume":0.2079000025987625},{"timestamp":1742412120000,"open":198.268,"high":198.268,"low":198.158,"close":198.158,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":198.158,"high":198.168,"low":197.598,"close":197.608,"volume":0.17430000007152557},{"timestamp":1742412240000,"open":197.938,"high":198.328,"low":197.938,"close":198.098,"volume":0.1761000007390976},{"timestamp":1742412300000,"open":198.098,"high":198.298,"low":198.098,"close":198.158,"volume":0.13289999961853027},{"timestamp":1742412360000,"open":198.158,"high":198.158,"low":197.948,"close":197.948,"volume":0.12359999865293503},{"timestamp":1742412420000,"open":197.948,"high":197.948,"low":197.428,"close":197.458,"volume":0.3479999899864197},{"timestamp":1742412480000,"open":197.508,"high":197.808,"low":197.458,"close":197.458,"volume":0.23190000653266907},{"timestamp":1742412540000,"open":197.458,"high":197.518,"low":197.388,"close":197.408,"volume":0.1460999995470047},{"timestamp":1742412600000,"open":197.618,"high":197.908,"low":197.518,"close":197.828,"volume":0.12240000069141388},{"timestamp":1742412660000,"open":197.828,"high":197.958,"low":197.608,"close":197.608,"volume":0.21690000593662262},{"timestamp":1742412720000,"open":197.748,"high":198.408,"low":197.608,"close":198.128,"volume":0.2721000015735626},{"timestamp":1742412780000,"open":198.128,"high":198.348,"low":198.128,"close":198.328,"volume":0.2535000145435333},{"timestamp":1742412840000,"open":198.348,"high":198.368,"low":198.018,"close":198.018,"volume":0.22110000252723694},{"timestamp":1742412900000,"open":198.028,"high":198.198,"low":197.528,"close":197.618,"volume":0.2964000105857849},{"timestamp":1742412960000,"open":197.858,"high":198.128,"low":197.748,"close":198.078,"volume":0.09870000183582306},{"timestamp":1742413020000,"open":198.258,"high":198.408,"low":198.258,"close":198.258,"volume":0.04230000078678131},{"timestamp":1742413080000,"open":198.378,"high":198.618,"low":198.258,"close":198.458,"volume":0.11219999939203262},{"timestamp":1742413140000,"open":198.308,"high":198.438,"low":198.308,"close":198.308,"volume":0.10740000009536743},{"timestamp":1742413200000,"open":198.318,"high":198.938,"low":198.308,"close":198.498,"volume":0.1437000036239624},{"timestamp":1742413260000,"open":198.935,"high":199.048,"low":198.608,"close":198.918,"volume":0.19290000200271606},{"timestamp":1742413320000,"open":198.918,"high":198.918,"low":198.698,"close":198.808,"volume":0.21480000019073486},{"timestamp":1742413380000,"open":198.808,"high":199.018,"low":198.698,"close":198.898,"volume":0.10140000283718109},{"timestamp":1742413440000,"open":198.898,"high":199.208,"low":198.898,"close":199.148,"volume":0.20250000059604645},{"timestamp":1742413500000,"open":199.148,"high":199.218,"low":198.698,"close":199.028,"volume":0.22380000352859497},{"timestamp":1742413560000,"open":199.028,"high":199.028,"low":198.698,"close":198.698,"volume":0.2126999944448471},{"timestamp":1742413620000,"open":198.798,"high":198.798,"low":198.698,"close":198.698,"volume":0.06270000338554382},{"timestamp":1742413680000,"open":198.698,"high":198.748,"low":198.698,"close":198.698,"volume":0.16410000622272491},{"timestamp":1742413740000,"open":198.698,"high":198.858,"low":198.688,"close":198.688,"volume":0.18060000240802765},{"timestamp":1742413800000,"open":198.688,"high":198.838,"low":198.488,"close":198.488,"volume":0.20190000534057617},{"timestamp":1742413860000,"open":198.488,"high":198.488,"low":198.138,"close":198.318,"volume":0.2079000025987625},{"timestamp":1742413920000,"open":198.318,"high":198.548,"low":198.288,"close":198.288,"volume":0.06689999997615814},{"timestamp":1742413980000,"open":198.288,"high":198.588,"low":198.288,"close":198.498,"volume":0.11640000343322754},{"timestamp":1742414040000,"open":198.498,"high":198.618,"low":198.288,"close":198.448,"volume":0.2784000039100647},{"timestamp":1742414100000,"open":198.588,"high":198.708,"low":198.288,"close":198.288,"volume":0.3294000029563904},{"timestamp":1742414160000,"open":198.288,"high":198.428,"low":198.268,"close":198.268,"volume":0.21060000360012054},{"timestamp":1742414220000,"open":198.418,"high":198.598,"low":198.268,"close":198.508,"volume":0.22470000386238098},{"timestamp":1742414280000,"open":198.498,"high":198.498,"low":198.268,"close":198.268,"volume":0.5406000018119812},{"timestamp":1742414340000,"open":198.408,"high":198.408,"low":197.638,"close":198.057,"volume":0.2630999982357025}]