[{"timestamp":1742391000000,"open":183.629,"high":183.629,"low":182.899,"close":182.899,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":183.079,"high":183.079,"low":183.079,"close":183.079,"volume":0.0008999999845400453},{"timestamp":1742391180000,"open":184.039,"high":184.039,"low":182.899,"close":183.099,"volume":0.15929999947547913},{"timestamp":1742391240000,"open":184.099,"high":184.099,"low":184.099,"close":184.099,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":184.209,"high":184.619,"low":184.209,"close":184.569,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":185.099,"high":185.259,"low":185.099,"close":185.259,"volume":0.0017999999690800905},{"timestamp":1742391420000,"open":183.959,"high":183.959,"low":183.959,"close":183.959,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":184.739,"high":184.739,"low":184.729,"close":184.729,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":183.959,"high":184.909,"low":183.959,"close":184.909,"volume":0.04050000011920929},{"timestamp":1742391600000,"open":183.959,"high":183.959,"low":183.959,"close":183.959,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":184.149,"high":184.719,"low":184.149,"close":184.149,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":184.149,"high":184.909,"low":184.149,"close":184.149,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":184.909,"high":184.909,"low":183.439,"close":183.439,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":183.159,"high":183.159,"low":183.159,"close":183.159,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":184.089,"high":184.479,"low":184.089,"close":184.479,"volume":0.06780000030994415},{"timestamp":1742391960000,"open":184.089,"high":184.089,"low":184.089,"close":184.089,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":184.089,"high":184.529,"low":183.709,"close":184.529,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":184.829,"high":184.969,"low":184.529,"close":184.969,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":184.759,"high":184.759,"low":184.759,"close":184.759,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":184.759,"high":184.759,"low":184.759,"close":184.759,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":184.979,"high":184.979,"low":184.979,"close":184.979,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":184.509,"high":184.879,"low":184.509,"close":184.879,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":184.509,"high":184.549,"low":184.179,"close":184.449,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":184.449,"high":184.449,"low":184.319,"close":184.319,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":184.619,"high":184.629,"low":184.619,"close":184.629,"volume":0.014999999664723873},{"timestamp":1742392620000,"open":184.319,"high":184.319,"low":184.319,"close":184.319,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":184.319,"high":184.639,"low":184.319,"close":184.639,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":184.639,"high":184.639,"low":184.319,"close":184.319,"volume":0.16740000247955322},{"timestamp":1742392800000,"open":184.319,"high":184.319,"low":184.219,"close":184.219,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":184.219,"high":184.279,"low":183.829,"close":183.829,"volume":0.093299999833107},{"timestamp":1742392920000,"open":184.189,"high":184.199,"low":184.189,"close":184.199,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":183.829,"high":184.229,"low":183.829,"close":184.229,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":183.829,"high":183.829,"low":183.829,"close":183.829,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":184.159,"high":184.159,"low":184.159,"close":184.159,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":184.159,"high":184.169,"low":184.159,"close":184.159,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":184.179,"high":184.189,"low":184.179,"close":184.179,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":184.329,"high":184.379,"low":184.329,"close":184.379,"volume":0.05460000038146973},{"timestamp":1742393400000,"open":184.179,"high":184.379,"low":184.179,"close":184.179,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":184.179,"high":184.179,"low":184.179,"close":184.179,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":184.159,"high":184.159,"low":184.159,"close":184.159,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":184.239,"high":184.259,"low":184.239,"close":184.259,"volume":0.06780000030994415},{"timestamp":1742393760000,"open":184.429,"high":184.429,"low":184.259,"close":184.259,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":184.259,"high":184.259,"low":184.259,"close":184.259,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":184.259,"high":184.259,"low":184.249,"close":184.249,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":184.249,"high":184.249,"low":184.249,"close":184.249,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":184.249,"high":184.329,"low":184.249,"close":184.329,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":184.329,"high":184.329,"low":184.329,"close":184.329,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":184.699,"high":184.699,"low":184.699,"close":184.699,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":184.779,"high":184.779,"low":184.689,"close":184.719,"volume":0.06780000030994415},{"timestamp":1742394480000,"open":184.589,"high":184.589,"low":184.589,"close":184.589,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":184.609,"high":184.759,"low":184.609,"close":184.609,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":184.609,"high":184.619,"low":184.609,"close":184.619,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":184.619,"high":184.829,"low":184.619,"close":184.829,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":184.619,"high":184.799,"low":184.619,"close":184.799,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":184.619,"high":184.619,"low":184.619,"close":184.619,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":184.669,"high":184.669,"low":184.619,"close":184.619,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":184.709,"high":184.709,"low":184.709,"close":184.709,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":184.709,"high":184.709,"low":184.709,"close":184.709,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":184.709,"high":184.709,"low":184.709,"close":184.709,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":184.779,"high":184.779,"low":184.589,"close":184.589,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":184.649,"high":184.649,"low":184.649,"close":184.649,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":184.589,"high":184.589,"low":184.099,"close":184.099,"volume":0.10649999976158142},{"timestamp":1742395500000,"open":184.099,"high":184.099,"low":184.099,"close":184.099,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":184.349,"high":184.349,"low":183.879,"close":183.879,"volume":0.08009999990463257},{"timestamp":1742395620000,"open":184.189,"high":184.469,"low":183.879,"close":183.879,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":184.159,"high":184.159,"low":184.159,"close":184.159,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":183.879,"high":184.289,"low":183.879,"close":184.289,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":183.879,"high":184.389,"low":183.879,"close":184.389,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":184.329,"high":184.329,"low":184.329,"close":184.329,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":184.399,"high":184.429,"low":184.329,"close":184.429,"volume":0.10649999976158142},{"timestamp":1742395980000,"open":184.439,"high":184.549,"low":183.929,"close":183.929,"volume":0.10320000350475311},{"timestamp":1742396040000,"open":183.929,"high":184.409,"low":183.929,"close":184.409,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":184.129,"high":184.129,"low":183.879,"close":183.879,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":184.039,"high":184.039,"low":183.879,"close":183.879,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":183.909,"high":183.909,"low":183.909,"close":183.909,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":184.069,"high":184.069,"low":184.069,"close":184.069,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":184.189,"high":184.189,"low":184.099,"close":184.139,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":184.259,"high":184.259,"low":184.139,"close":184.239,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":184.359,"high":184.389,"low":184.259,"close":184.389,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":184.389,"high":184.389,"low":184.389,"close":184.389,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":184.259,"high":184.269,"low":184.259,"close":184.269,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":184.269,"high":184.269,"low":184.269,"close":184.269,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":184.269,"high":184.329,"low":184.269,"close":184.269,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":184.269,"high":184.399,"low":184.269,"close":184.309,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":184.309,"high":184.309,"low":184.309,"close":184.309,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":184.309,"high":184.309,"low":184.309,"close":184.309,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":184.289,"high":184.289,"low":184.289,"close":184.289,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":184.289,"high":184.289,"low":184.289,"close":184.289,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":184.329,"high":184.329,"low":184.329,"close":184.329,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":184.289,"high":184.289,"low":184.239,"close":184.239,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":184.239,"high":184.239,"low":184.239,"close":184.239,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":184.239,"high":184.239,"low":184.199,"close":184.199,"volume":0.061799999326467514},{"timestamp":1742397660000,"open":184.199,"high":184.249,"low":184.199,"close":184.249,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":184.249,"high":184.349,"low":184.249,"close":184.349,"volume":0.08910000324249268},{"timestamp":1742397780000,"open":184.349,"high":184.349,"low":184.279,"close":184.279,"volume":0.03539999946951866},{"timestamp":1742397840000,"open":184.279,"high":184.279,"low":184.249,"close":184.259,"volume":0.061799999326467514},{"timestamp":1742397960000,"open":184.259,"high":184.259,"low":184.259,"close":184.259,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":184.289,"high":184.289,"low":184.289,"close":184.289,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":184.289,"high":184.289,"low":184.259,"close":184.259,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":184.279,"high":184.279,"low":184.279,"close":184.279,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":184.259,"high":184.259,"low":184.259,"close":184.259,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":184.269,"high":184.269,"low":184.249,"close":184.249,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":184.269,"high":184.269,"low":184.269,"close":184.269,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":184.249,"high":184.279,"low":184.249,"close":184.279,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":184.259,"high":184.339,"low":184.259,"close":184.339,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":184.319,"high":184.369,"low":184.319,"close":184.339,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":184.339,"high":184.339,"low":184.319,"close":184.319,"volume":0.03539999946951866},{"timestamp":1742398680000,"open":184.359,"high":184.359,"low":184.359,"close":184.359,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":184.369,"high":184.449,"low":184.319,"close":184.319,"volume":0.11879999935626984},{"timestamp":1742398920000,"open":184.319,"high":184.359,"low":184.319,"close":184.319,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":184.319,"high":184.319,"low":184.319,"close":184.319,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":184.329,"high":184.329,"low":184.199,"close":184.199,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":184.199,"high":184.199,"low":184.199,"close":184.199,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":184.199,"high":184.199,"low":184.199,"close":184.199,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":184.199,"high":184.269,"low":184.199,"close":184.229,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":184.249,"high":184.429,"low":184.249,"close":184.349,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":184.359,"high":184.489,"low":184.359,"close":184.429,"volume":0.10649999976158142},{"timestamp":1742399520000,"open":184.439,"high":184.499,"low":184.439,"close":184.439,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":184.499,"high":184.509,"low":184.499,"close":184.509,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":184.529,"high":184.629,"low":184.529,"close":184.589,"volume":0.05460000038146973},{"timestamp":1742399700000,"open":184.589,"high":184.589,"low":184.429,"close":184.489,"volume":0.08820000290870667},{"timestamp":1742399760000,"open":184.519,"high":184.519,"low":184.249,"close":184.249,"volume":0.03629999980330467},{"timestamp":1742399820000,"open":184.429,"high":184.429,"low":184.429,"close":184.429,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":184.429,"high":184.429,"low":184.429,"close":184.429,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":184.429,"high":184.489,"low":184.429,"close":184.489,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":184.429,"high":184.599,"low":184.429,"close":184.569,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":184.599,"high":184.599,"low":184.569,"close":184.569,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":184.569,"high":184.569,"low":184.319,"close":184.569,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":184.579,"high":184.579,"low":184.579,"close":184.579,"volume":0.0008999999845400453},{"timestamp":1742400360000,"open":184.629,"high":184.629,"low":184.629,"close":184.629,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":184.639,"high":184.639,"low":184.639,"close":184.639,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":184.629,"high":184.669,"low":184.589,"close":184.639,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":184.589,"high":184.589,"low":184.589,"close":184.589,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":184.599,"high":184.629,"low":184.599,"close":184.629,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":184.639,"high":184.639,"low":184.599,"close":184.599,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":184.639,"high":184.639,"low":184.639,"close":184.639,"volume":0.0008999999845400453},{"timestamp":1742400780000,"open":184.639,"high":184.639,"low":184.439,"close":184.489,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":184.479,"high":184.599,"low":184.479,"close":184.599,"volume":0.11879999935626984},{"timestamp":1742400900000,"open":184.499,"high":184.499,"low":184.499,"close":184.499,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":184.499,"high":184.499,"low":184.499,"close":184.499,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":184.499,"high":184.499,"low":184.439,"close":184.459,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":184.459,"high":184.569,"low":184.459,"close":184.529,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":184.539,"high":184.549,"low":184.529,"close":184.529,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":184.509,"high":184.529,"low":184.509,"close":184.529,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":184.539,"high":184.539,"low":184.539,"close":184.539,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":184.549,"high":184.549,"low":184.549,"close":184.549,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":184.649,"high":184.659,"low":184.609,"close":184.649,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":184.569,"high":184.569,"low":184.489,"close":184.489,"volume":0.08820000290870667},{"timestamp":1742401500000,"open":184.509,"high":184.509,"low":184.509,"close":184.509,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":184.489,"high":184.509,"low":184.489,"close":184.509,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":184.509,"high":184.509,"low":184.509,"close":184.509,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":184.509,"high":184.509,"low":184.509,"close":184.509,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":184.609,"high":184.609,"low":184.609,"close":184.609,"volume":0.0008999999845400453},{"timestamp":1742401860000,"open":184.539,"high":184.549,"low":184.539,"close":184.549,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":184.559,"high":184.569,"low":184.559,"close":184.569,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":184.619,"high":184.619,"low":184.619,"close":184.619,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":184.569,"high":184.619,"low":184.569,"close":184.619,"volume":0.027300000190734863},{"timestamp":1742402100000,"open":184.659,"high":184.659,"low":184.659,"close":184.659,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":184.619,"high":184.619,"low":184.619,"close":184.619,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":184.569,"high":184.569,"low":184.569,"close":184.569,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":184.579,"high":184.629,"low":184.579,"close":184.629,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":184.649,"high":184.649,"low":184.619,"close":184.619,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":184.619,"high":184.649,"low":184.619,"close":184.649,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":184.619,"high":184.629,"low":184.619,"close":184.629,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":184.619,"high":184.669,"low":184.619,"close":184.629,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":184.619,"high":184.639,"low":184.619,"close":184.619,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":184.639,"high":184.639,"low":184.639,"close":184.639,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":184.619,"high":184.639,"low":184.569,"close":184.569,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":184.569,"high":184.569,"low":184.519,"close":184.519,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":184.599,"high":184.689,"low":184.599,"close":184.689,"volume":0.04050000011920929},{"timestamp":1742402880000,"open":184.699,"high":184.759,"low":184.699,"close":184.709,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":184.749,"high":184.749,"low":184.709,"close":184.719,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":184.729,"high":184.739,"low":184.729,"close":184.739,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":184.779,"high":184.779,"low":184.759,"close":184.759,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":184.739,"high":184.789,"low":184.739,"close":184.739,"volume":0.16019999980926514},{"timestamp":1742403180000,"open":184.759,"high":184.809,"low":184.759,"close":184.759,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":184.739,"high":184.739,"low":184.699,"close":184.699,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":184.699,"high":184.699,"low":184.539,"close":184.539,"volume":0.07079999893903732},{"timestamp":1742403420000,"open":184.539,"high":184.539,"low":184.369,"close":184.369,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":184.249,"high":184.249,"low":184.249,"close":184.249,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":184.249,"high":184.249,"low":184.249,"close":184.249,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":184.249,"high":184.309,"low":184.249,"close":184.259,"volume":0.093299999833107},{"timestamp":1742403660000,"open":184.259,"high":184.259,"low":184.259,"close":184.259,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":184.259,"high":184.259,"low":183.799,"close":183.799,"volume":0.1023000031709671},{"timestamp":1742403780000,"open":184.069,"high":184.069,"low":183.799,"close":183.799,"volume":0.03629999980330467},{"timestamp":1742403900000,"open":183.799,"high":183.799,"low":183.769,"close":183.769,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":183.769,"high":183.769,"low":183.699,"close":183.699,"volume":0.04859999939799309},{"timestamp":1742404140000,"open":183.629,"high":183.629,"low":183.629,"close":183.629,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":183.699,"high":183.699,"low":183.629,"close":183.629,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":183.709,"high":183.709,"low":183.709,"close":183.709,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":183.709,"high":183.709,"low":183.629,"close":183.629,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":183.619,"high":183.619,"low":183.359,"close":183.369,"volume":0.07500000298023224},{"timestamp":1742404500000,"open":183.369,"high":183.429,"low":183.359,"close":183.369,"volume":0.04859999939799309},{"timestamp":1742404560000,"open":183.449,"high":183.449,"low":183.369,"close":183.369,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":183.369,"high":183.369,"low":183.369,"close":183.369,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":183.439,"high":183.479,"low":183.369,"close":183.369,"volume":0.04050000011920929},{"timestamp":1742404920000,"open":183.369,"high":183.489,"low":183.369,"close":183.369,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":183.489,"high":183.489,"low":183.369,"close":183.489,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":183.369,"high":183.489,"low":183.369,"close":183.459,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":183.369,"high":183.539,"low":183.369,"close":183.539,"volume":0.053700000047683716},{"timestamp":1742405160000,"open":183.539,"high":183.539,"low":183.369,"close":183.369,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":183.509,"high":183.509,"low":183.369,"close":183.499,"volume":0.093299999833107},{"timestamp":1742405280000,"open":183.639,"high":183.639,"low":183.579,"close":183.579,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":183.579,"high":183.579,"low":183.369,"close":183.369,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":183.369,"high":183.619,"low":183.369,"close":183.369,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":183.579,"high":183.579,"low":183.579,"close":183.579,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":183.579,"high":183.579,"low":183.369,"close":183.569,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":183.569,"high":183.569,"low":183.569,"close":183.569,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":183.569,"high":183.569,"low":183.569,"close":183.569,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":183.569,"high":183.619,"low":183.569,"close":183.569,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":183.599,"high":183.599,"low":183.599,"close":183.599,"volume":0.0008999999845400453},{"timestamp":1742405940000,"open":183.569,"high":183.589,"low":183.569,"close":183.589,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":183.599,"high":183.599,"low":183.589,"close":183.589,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":183.599,"high":183.599,"low":183.599,"close":183.599,"volume":0.0008999999845400453},{"timestamp":1742406120000,"open":183.589,"high":183.589,"low":183.589,"close":183.589,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":183.589,"high":183.689,"low":183.589,"close":183.599,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":183.599,"high":183.599,"low":183.599,"close":183.599,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":183.729,"high":183.749,"low":183.729,"close":183.729,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":183.729,"high":183.729,"low":183.599,"close":183.599,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":183.599,"high":183.599,"low":183.589,"close":183.589,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":183.589,"high":183.589,"low":183.429,"close":183.429,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":183.359,"high":183.359,"low":183.359,"close":183.359,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":183.449,"high":183.449,"low":183.449,"close":183.449,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":183.359,"high":183.449,"low":183.359,"close":183.449,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":183.449,"high":183.449,"low":183.449,"close":183.449,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":183.449,"high":183.449,"low":182.859,"close":183.179,"volume":0.10649999976158142},{"timestamp":1742406840000,"open":183.179,"high":183.179,"low":183.179,"close":183.179,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":182.859,"high":182.859,"low":182.859,"close":182.859,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":182.859,"high":183.229,"low":182.859,"close":183.229,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":183.109,"high":183.229,"low":183.109,"close":183.109,"volume":0.1451999992132187},{"timestamp":1742407080000,"open":183.109,"high":183.179,"low":183.109,"close":183.179,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":183.109,"high":183.109,"low":183.109,"close":183.109,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":182.869,"high":182.869,"low":181.499,"close":182.549,"volume":0.029999999329447746},{"timestamp":1742407260000,"open":182.749,"high":183.229,"low":182.549,"close":182.549,"volume":0.06960000097751617},{"timestamp":1742407320000,"open":183.239,"high":183.239,"low":183.239,"close":183.239,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":183.629,"high":183.829,"low":183.239,"close":183.829,"volume":0.06780000030994415},{"timestamp":1742407440000,"open":183.769,"high":183.769,"low":183.449,"close":183.769,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":183.579,"high":183.689,"low":183.379,"close":183.379,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":183.379,"high":183.489,"low":183.379,"close":183.489,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":183.489,"high":183.489,"low":183.379,"close":183.479,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":183.479,"high":183.479,"low":183.479,"close":183.479,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":183.479,"high":183.479,"low":183.469,"close":183.469,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":183.469,"high":183.759,"low":183.469,"close":183.649,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":183.649,"high":183.709,"low":183.649,"close":183.709,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":183.709,"high":183.709,"low":183.499,"close":183.499,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":183.699,"high":183.699,"low":183.499,"close":183.499,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":183.499,"high":183.499,"low":183.499,"close":183.499,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":183.609,"high":183.609,"low":183.499,"close":183.609,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":183.779,"high":183.779,"low":183.779,"close":183.779,"volume":0.06689999997615814},{"timestamp":1742408340000,"open":183.779,"high":183.779,"low":183.609,"close":183.719,"volume":0.09239999949932098},{"timestamp":1742408400000,"open":183.679,"high":183.679,"low":183.669,"close":183.669,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":183.619,"high":183.669,"low":183.619,"close":183.669,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":183.609,"high":183.649,"low":183.609,"close":183.649,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":183.669,"high":183.949,"low":183.669,"close":183.799,"volume":0.09239999949932098},{"timestamp":1742408640000,"open":183.799,"high":183.809,"low":183.629,"close":183.629,"volume":0.10559999942779541},{"timestamp":1742408700000,"open":183.809,"high":183.819,"low":183.809,"close":183.819,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":183.629,"high":183.829,"low":183.629,"close":183.829,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":183.829,"high":183.829,"low":183.829,"close":183.829,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":183.829,"high":183.829,"low":183.599,"close":183.599,"volume":0.08820000290870667},{"timestamp":1742408940000,"open":183.649,"high":183.659,"low":183.649,"close":183.659,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":183.689,"high":183.879,"low":183.689,"close":183.719,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":183.759,"high":184.119,"low":183.759,"close":184.019,"volume":0.11010000109672546},{"timestamp":1742409120000,"open":184.149,"high":184.249,"low":184.019,"close":184.249,"volume":0.12060000002384186},{"timestamp":1742409180000,"open":184.269,"high":184.269,"low":183.919,"close":183.919,"volume":0.1428000032901764},{"timestamp":1742409240000,"open":183.919,"high":184.139,"low":183.919,"close":183.919,"volume":0.10559999942779541},{"timestamp":1742409300000,"open":184.049,"high":184.099,"low":183.919,"close":184.099,"volume":0.11969999969005585},{"timestamp":1742409360000,"open":183.919,"high":184.299,"low":183.919,"close":184.299,"volume":0.08100000023841858},{"timestamp":1742409420000,"open":184.219,"high":184.339,"low":184.219,"close":184.339,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":184.219,"high":184.219,"low":183.769,"close":183.769,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":184.019,"high":184.099,"low":184.019,"close":184.099,"volume":0.027300000190734863},{"timestamp":1742409600000,"open":184.019,"high":184.019,"low":184.019,"close":184.019,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":184.099,"high":184.169,"low":184.099,"close":184.169,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":184.169,"high":184.349,"low":183.969,"close":184.079,"volume":0.22709999978542328},{"timestamp":1742409780000,"open":184.079,"high":184.179,"low":184.079,"close":184.179,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":184.349,"high":184.349,"low":183.769,"close":184.279,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":184.339,"high":184.429,"low":184.339,"close":184.429,"volume":0.01590000092983246},{"timestamp":1742409960000,"open":184.389,"high":184.389,"low":184.269,"close":184.279,"volume":0.15839999914169312},{"timestamp":1742410020000,"open":184.279,"high":184.279,"low":183.769,"close":183.769,"volume":0.07919999957084656},{"timestamp":1742410080000,"open":184.309,"high":184.309,"low":184.229,"close":184.229,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":184.299,"high":184.419,"low":184.229,"close":184.229,"volume":0.16200000047683716},{"timestamp":1742410200000,"open":184.369,"high":184.369,"low":184.369,"close":184.369,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":184.229,"high":184.379,"low":184.229,"close":184.379,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":184.229,"high":184.439,"low":184.229,"close":184.439,"volume":0.08190000057220459},{"timestamp":1742410380000,"open":184.439,"high":184.619,"low":184.439,"close":184.439,"volume":0.13199999928474426},{"timestamp":1742410440000,"open":184.439,"high":184.719,"low":184.439,"close":184.439,"volume":0.10559999942779541},{"timestamp":1742410500000,"open":184.719,"high":184.719,"low":184.439,"close":184.669,"volume":0.03629999980330467},{"timestamp":1742410620000,"open":184.719,"high":184.749,"low":184.439,"close":184.439,"volume":0.08009999990463257},{"timestamp":1742410680000,"open":184.669,"high":184.669,"low":184.419,"close":184.419,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":184.419,"high":184.419,"low":184.239,"close":184.239,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":184.319,"high":184.369,"low":184.319,"close":184.369,"volume":0.01590000092983246},{"timestamp":1742410860000,"open":184.379,"high":184.529,"low":184.369,"close":184.459,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":184.499,"high":184.499,"low":184.459,"close":184.459,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":184.489,"high":184.489,"low":184.459,"close":184.459,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":184.539,"high":184.539,"low":184.239,"close":184.239,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":184.239,"high":184.239,"low":184.239,"close":184.239,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":184.539,"high":184.549,"low":184.239,"close":184.239,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":184.459,"high":184.609,"low":184.459,"close":184.499,"volume":0.11100000143051147},{"timestamp":1742411280000,"open":184.609,"high":184.649,"low":184.499,"close":184.639,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":184.689,"high":184.929,"low":184.639,"close":184.699,"volume":0.06960000097751617},{"timestamp":1742411400000,"open":184.859,"high":185.059,"low":184.839,"close":185.049,"volume":0.04230000078678131},{"timestamp":1742411460000,"open":185.059,"high":185.069,"low":185.029,"close":185.029,"volume":0.1023000031709671},{"timestamp":1742411520000,"open":185.029,"high":185.029,"low":184.709,"close":184.819,"volume":0.1956000030040741},{"timestamp":1742411580000,"open":184.819,"high":184.949,"low":184.819,"close":184.829,"volume":0.04230000078678131},{"timestamp":1742411640000,"open":184.829,"high":184.899,"low":184.829,"close":184.899,"volume":0.11879999935626984},{"timestamp":1742411700000,"open":184.999,"high":185.029,"low":184.899,"close":185.029,"volume":0.014999999664723873},{"timestamp":1742411760000,"open":184.899,"high":185.119,"low":184.899,"close":184.949,"volume":0.05460000038146973},{"timestamp":1742411820000,"open":184.949,"high":184.949,"low":184.899,"close":184.899,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":184.959,"high":184.959,"low":184.959,"close":184.959,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":184.959,"high":184.959,"low":184.899,"close":184.949,"volume":0.07590000331401825},{"timestamp":1742412000000,"open":184.949,"high":184.949,"low":184.709,"close":184.709,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":184.709,"high":184.759,"low":184.709,"close":184.759,"volume":0.13050000369548798},{"timestamp":1742412120000,"open":184.709,"high":184.709,"low":184.709,"close":184.709,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":184.709,"high":184.709,"low":184.519,"close":184.519,"volume":0.22020000219345093},{"timestamp":1742412240000,"open":184.559,"high":184.579,"low":184.559,"close":184.569,"volume":0.0828000009059906},{"timestamp":1742412300000,"open":184.579,"high":184.689,"low":184.559,"close":184.689,"volume":0.10740000009536743},{"timestamp":1742412360000,"open":184.559,"high":184.599,"low":184.559,"close":184.599,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":184.559,"high":184.559,"low":184.199,"close":184.239,"volume":0.17249999940395355},{"timestamp":1742412480000,"open":184.269,"high":184.459,"low":184.159,"close":184.159,"volume":0.15870000422000885},{"timestamp":1742412540000,"open":184.037,"high":184.179,"low":183.469,"close":184.089,"volume":0.1598999947309494},{"timestamp":1742412600000,"open":184.089,"high":184.089,"low":183.629,"close":183.739,"volume":0.09239999949932098},{"timestamp":1742412660000,"open":183.739,"high":183.919,"low":183.739,"close":183.919,"volume":0.026399999856948853},{"timestamp":1742412720000,"open":184.389,"high":184.409,"low":184.279,"close":184.279,"volume":0.06960000097751617},{"timestamp":1742412780000,"open":184.279,"high":184.599,"low":184.269,"close":184.269,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":184.359,"high":184.749,"low":184.359,"close":184.679,"volume":0.0414000004529953},{"timestamp":1742412900000,"open":184.679,"high":184.749,"low":184.269,"close":184.309,"volume":0.17010000348091125},{"timestamp":1742412960000,"open":184.309,"high":184.479,"low":184.309,"close":184.479,"volume":0.09510000050067902},{"timestamp":1742413020000,"open":184.479,"high":184.479,"low":184.479,"close":184.479,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":184.629,"high":184.629,"low":184.479,"close":184.479,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":184.479,"high":184.479,"low":184.479,"close":184.479,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":184.479,"high":184.629,"low":184.479,"close":184.629,"volume":0.15929999947547913},{"timestamp":1742413260000,"open":184.629,"high":184.629,"low":184.629,"close":184.629,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":184.629,"high":184.639,"low":184.629,"close":184.639,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":184.649,"high":184.649,"low":184.579,"close":184.579,"volume":0.07590000331401825},{"timestamp":1742413440000,"open":184.639,"high":184.639,"low":184.579,"close":184.579,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":184.609,"high":184.659,"low":184.609,"close":184.609,"volume":0.06270000338554382},{"timestamp":1742413560000,"open":184.609,"high":184.629,"low":184.579,"close":184.619,"volume":0.10649999976158142},{"timestamp":1742413620000,"open":184.579,"high":184.619,"low":184.579,"close":184.619,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":184.619,"high":184.619,"low":184.569,"close":184.619,"volume":0.11969999969005585},{"timestamp":1742413740000,"open":184.619,"high":184.649,"low":184.569,"close":184.569,"volume":0.1023000031709671},{"timestamp":1742413800000,"open":184.249,"high":184.299,"low":184.019,"close":184.019,"volume":0.21870000660419464},{"timestamp":1742413860000,"open":183.929,"high":183.929,"low":183.809,"close":183.809,"volume":0.24660000205039978},{"timestamp":1742413920000,"open":183.809,"high":184.009,"low":183.809,"close":183.879,"volume":0.13860000669956207},{"timestamp":1742413980000,"open":183.879,"high":184.149,"low":183.879,"close":184.119,"volume":0.04410000145435333},{"timestamp":1742414040000,"open":184.109,"high":184.329,"low":184.099,"close":184.329,"volume":0.11400000005960464},{"timestamp":1742414100000,"open":184.099,"high":184.359,"low":184.099,"close":184.199,"volume":0.20909999310970306},{"timestamp":1742414160000,"open":184.199,"high":184.479,"low":184.199,"close":184.409,"volume":0.1956000030040741},{"timestamp":1742414220000,"open":184.409,"high":184.499,"low":184.379,"close":184.379,"volume":0.3549000024795532},{"timestamp":1742414280000,"open":184.379,"high":184.699,"low":184.379,"close":184.479,"volume":0.4763999879360199},{"timestamp":1742414340000,"open":184.649,"high":184.679,"low":183.889,"close":183.889,"volume":0.25049999356269836}]