[{"timestamp":1742391000000,"open":188.675,"high":188.675,"low":186.365,"close":186.445,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":186.545,"high":186.545,"low":186.545,"close":186.545,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":186.445,"high":187.355,"low":186.445,"close":187.355,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":187.355,"high":188.025,"low":187.355,"close":188.025,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":187.355,"high":187.355,"low":186.675,"close":186.675,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":186.595,"high":186.595,"low":186.595,"close":186.595,"volume":0.11879999935626984},{"timestamp":1742391480000,"open":186.595,"high":186.595,"low":186.595,"close":186.595,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":186.595,"high":186.685,"low":186.595,"close":186.685,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":186.685,"high":187.595,"low":186.685,"close":187.595,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":188.095,"high":188.095,"low":188.095,"close":188.095,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":187.595,"high":187.595,"low":187.595,"close":187.595,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":187.595,"high":187.715,"low":186.985,"close":186.985,"volume":0.1979999989271164},{"timestamp":1742391840000,"open":186.985,"high":187.345,"low":186.585,"close":186.585,"volume":0.20880000293254852},{"timestamp":1742391900000,"open":186.585,"high":186.585,"low":186.445,"close":186.445,"volume":0.09239999949932098},{"timestamp":1742391960000,"open":186.455,"high":186.625,"low":186.455,"close":186.455,"volume":0.05460000038146973},{"timestamp":1742392020000,"open":186.505,"high":187.475,"low":186.505,"close":186.695,"volume":0.21209999918937683},{"timestamp":1742392080000,"open":186.695,"high":187.705,"low":186.695,"close":187.705,"volume":0.19470000267028809},{"timestamp":1742392140000,"open":187.875,"high":187.875,"low":186.795,"close":187.495,"volume":0.093299999833107},{"timestamp":1742392200000,"open":187.545,"high":187.545,"low":187.495,"close":187.495,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":187.495,"high":187.495,"low":187.335,"close":187.335,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":187.345,"high":187.345,"low":187.335,"close":187.335,"volume":0.028200000524520874},{"timestamp":1742392380000,"open":187.375,"high":187.375,"low":187.375,"close":187.375,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":187.375,"high":187.445,"low":187.375,"close":187.445,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":187.325,"high":187.325,"low":187.325,"close":187.325,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":187.345,"high":187.445,"low":187.345,"close":187.345,"volume":0.027300000190734863},{"timestamp":1742392680000,"open":186.705,"high":187.285,"low":186.705,"close":187.285,"volume":0.08009999990463257},{"timestamp":1742392740000,"open":187.285,"high":187.335,"low":186.685,"close":186.685,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":187.335,"high":187.335,"low":186.685,"close":186.685,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":186.585,"high":187.385,"low":186.465,"close":186.915,"volume":0.17249999940395355},{"timestamp":1742392920000,"open":187.335,"high":187.335,"low":186.545,"close":186.545,"volume":0.15929999947547913},{"timestamp":1742392980000,"open":186.705,"high":186.835,"low":186.455,"close":186.835,"volume":0.13199999928474426},{"timestamp":1742393040000,"open":186.455,"high":186.455,"low":186.455,"close":186.455,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":186.455,"high":187.165,"low":186.455,"close":187.165,"volume":0.06780000030994415},{"timestamp":1742393160000,"open":187.165,"high":187.165,"low":187.165,"close":187.165,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":187.165,"high":187.165,"low":187.165,"close":187.165,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":187.165,"high":187.425,"low":187.165,"close":187.425,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":187.595,"high":187.595,"low":187.425,"close":187.425,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":187.425,"high":187.425,"low":187.365,"close":187.365,"volume":0.07919999957084656},{"timestamp":1742393580000,"open":187.395,"high":187.395,"low":186.895,"close":186.895,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":186.895,"high":187.275,"low":186.895,"close":187.165,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":187.165,"high":187.165,"low":187.165,"close":187.165,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":187.005,"high":187.005,"low":187.005,"close":187.005,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":187.255,"high":187.255,"low":187.255,"close":187.255,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":187.285,"high":187.335,"low":187.285,"close":187.335,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":187.345,"high":187.345,"low":187.345,"close":187.345,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":187.345,"high":187.355,"low":187.345,"close":187.355,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":187.355,"high":187.375,"low":187.355,"close":187.375,"volume":0.09239999949932098},{"timestamp":1742394180000,"open":187.375,"high":187.475,"low":187.375,"close":187.475,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":187.475,"high":187.475,"low":187.475,"close":187.475,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":187.475,"high":187.475,"low":187.475,"close":187.475,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":187.575,"high":187.575,"low":187.475,"close":187.475,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":187.425,"high":187.445,"low":187.385,"close":187.385,"volume":0.08009999990463257},{"timestamp":1742394480000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":187.375,"high":187.375,"low":187.375,"close":187.375,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":187.395,"high":187.405,"low":187.395,"close":187.405,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":187.395,"high":187.415,"low":187.395,"close":187.415,"volume":0.027300000190734863},{"timestamp":1742394840000,"open":187.405,"high":187.415,"low":187.405,"close":187.415,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":187.415,"high":187.435,"low":187.415,"close":187.435,"volume":0.093299999833107},{"timestamp":1742394960000,"open":187.545,"high":187.545,"low":187.435,"close":187.445,"volume":0.11460000276565552},{"timestamp":1742395020000,"open":187.395,"high":187.395,"low":187.195,"close":187.195,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":187.195,"high":187.215,"low":187.195,"close":187.195,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":187.195,"high":187.195,"low":187.195,"close":187.195,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":187.205,"high":187.355,"low":187.195,"close":187.355,"volume":0.16110000014305115},{"timestamp":1742395440000,"open":187.135,"high":187.135,"low":187.135,"close":187.135,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":187.135,"high":187.135,"low":187.135,"close":187.135,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":187.135,"high":187.285,"low":187.135,"close":187.285,"volume":0.12060000002384186},{"timestamp":1742395680000,"open":187.135,"high":187.135,"low":187.135,"close":187.135,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":187.345,"high":187.345,"low":187.345,"close":187.345,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":187.635,"high":187.635,"low":187.635,"close":187.635,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":187.345,"high":187.505,"low":187.345,"close":187.345,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":187.505,"high":187.505,"low":187.115,"close":187.505,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":187.085,"high":187.285,"low":187.085,"close":187.255,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":187.255,"high":187.305,"low":187.145,"close":187.305,"volume":0.18569999933242798},{"timestamp":1742396160000,"open":187.085,"high":187.275,"low":187.085,"close":187.275,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":187.085,"high":187.245,"low":187.085,"close":187.245,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":187.245,"high":187.245,"low":187.245,"close":187.245,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":187.245,"high":187.245,"low":187.245,"close":187.245,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":187.315,"high":187.315,"low":187.265,"close":187.265,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":187.275,"high":187.425,"low":187.275,"close":187.425,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":187.275,"high":187.305,"low":187.275,"close":187.305,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":187.315,"high":187.345,"low":187.315,"close":187.345,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":187.425,"high":187.425,"low":187.355,"close":187.355,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":187.385,"high":187.455,"low":187.385,"close":187.455,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":187.415,"high":187.415,"low":187.415,"close":187.415,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":187.515,"high":187.515,"low":187.415,"close":187.415,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":187.425,"high":187.425,"low":187.425,"close":187.425,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":187.415,"high":187.425,"low":187.415,"close":187.425,"volume":0.04050000011920929},{"timestamp":1742397180000,"open":187.435,"high":187.455,"low":187.435,"close":187.455,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":187.465,"high":187.465,"low":187.465,"close":187.465,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":187.445,"high":187.445,"low":187.365,"close":187.365,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":187.395,"high":187.395,"low":187.155,"close":187.155,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":187.155,"high":187.155,"low":187.155,"close":187.155,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":187.175,"high":187.185,"low":187.155,"close":187.185,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":187.155,"high":187.195,"low":187.155,"close":187.195,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":187.155,"high":187.235,"low":187.155,"close":187.155,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":187.155,"high":187.235,"low":187.155,"close":187.235,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":187.245,"high":187.275,"low":187.245,"close":187.275,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":187.285,"high":187.415,"low":187.285,"close":187.355,"volume":0.06780000030994415},{"timestamp":1742398080000,"open":187.355,"high":187.355,"low":187.355,"close":187.355,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":187.255,"high":187.265,"low":187.255,"close":187.265,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":187.275,"high":187.365,"low":187.275,"close":187.365,"volume":0.06689999997615814},{"timestamp":1742398320000,"open":187.375,"high":187.505,"low":187.375,"close":187.505,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":187.515,"high":187.515,"low":187.515,"close":187.515,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":187.625,"high":187.625,"low":187.625,"close":187.625,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":187.625,"high":187.625,"low":187.625,"close":187.625,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":187.625,"high":187.625,"low":187.545,"close":187.555,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":187.555,"high":187.555,"low":187.555,"close":187.555,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":187.555,"high":187.575,"low":187.555,"close":187.575,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":187.585,"high":187.585,"low":187.585,"close":187.585,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":187.595,"high":187.625,"low":187.595,"close":187.625,"volume":0.093299999833107},{"timestamp":1742398980000,"open":187.625,"high":187.625,"low":187.525,"close":187.545,"volume":0.05460000038146973},{"timestamp":1742399040000,"open":187.525,"high":187.525,"low":187.215,"close":187.215,"volume":0.1979999989271164},{"timestamp":1742399100000,"open":187.315,"high":187.375,"low":187.215,"close":187.215,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":187.225,"high":187.465,"low":187.215,"close":187.465,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":187.555,"high":187.565,"low":187.555,"close":187.565,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":187.555,"high":187.595,"low":187.555,"close":187.595,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":187.685,"high":187.695,"low":187.685,"close":187.695,"volume":0.0414000004529953},{"timestamp":1742399400000,"open":187.685,"high":187.795,"low":187.685,"close":187.795,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":187.805,"high":187.805,"low":187.805,"close":187.805,"volume":0.0008999999845400453},{"timestamp":1742399520000,"open":187.835,"high":187.835,"low":187.805,"close":187.825,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":187.835,"high":187.835,"low":187.835,"close":187.835,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":187.845,"high":187.915,"low":187.845,"close":187.915,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":187.915,"high":187.925,"low":187.915,"close":187.925,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":187.945,"high":187.945,"low":187.945,"close":187.945,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":187.865,"high":187.865,"low":187.825,"close":187.835,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":187.845,"high":187.895,"low":187.845,"close":187.895,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":187.895,"high":187.895,"low":187.895,"close":187.895,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":187.895,"high":187.895,"low":187.895,"close":187.895,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":187.895,"high":188.025,"low":187.895,"close":187.985,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":187.995,"high":188.025,"low":187.995,"close":188.025,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":188.035,"high":188.045,"low":188.035,"close":188.045,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":188.045,"high":188.055,"low":188.045,"close":188.055,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":188.055,"high":188.055,"low":188.055,"close":188.055,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":188.055,"high":188.055,"low":188.055,"close":188.055,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":188.065,"high":188.075,"low":188.065,"close":188.075,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":188.075,"high":188.075,"low":188.075,"close":188.075,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":188.085,"high":188.085,"low":188.085,"close":188.085,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":188.085,"high":188.105,"low":188.085,"close":188.105,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":188.115,"high":188.125,"low":188.115,"close":188.125,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":188.045,"high":188.055,"low":188.045,"close":188.055,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":187.895,"high":188.045,"low":187.895,"close":188.045,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":188.055,"high":188.055,"low":187.895,"close":187.895,"volume":0.061799999326467514},{"timestamp":1742401200000,"open":187.895,"high":187.895,"low":187.675,"close":187.675,"volume":0.0575999990105629},{"timestamp":1742401260000,"open":187.675,"high":187.675,"low":187.575,"close":187.575,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":187.555,"high":187.555,"low":187.465,"close":187.475,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":187.465,"high":187.485,"low":187.465,"close":187.485,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":187.465,"high":187.465,"low":187.455,"close":187.465,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":187.455,"high":187.465,"low":187.455,"close":187.465,"volume":0.014100000262260437},{"timestamp":1742401680000,"open":187.475,"high":187.475,"low":187.475,"close":187.475,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":187.485,"high":187.485,"low":187.485,"close":187.485,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":187.545,"high":187.545,"low":187.545,"close":187.545,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":187.495,"high":187.515,"low":187.495,"close":187.515,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":187.405,"high":187.425,"low":187.405,"close":187.425,"volume":0.014100000262260437},{"timestamp":1742401980000,"open":187.435,"high":187.435,"low":187.435,"close":187.435,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":187.445,"high":187.465,"low":187.445,"close":187.465,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":187.475,"high":187.495,"low":187.475,"close":187.485,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":187.465,"high":187.465,"low":187.305,"close":187.305,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":187.315,"high":187.325,"low":187.315,"close":187.325,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":187.335,"high":187.365,"low":187.335,"close":187.365,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":187.375,"high":187.375,"low":187.325,"close":187.325,"volume":0.04050000011920929},{"timestamp":1742402460000,"open":187.335,"high":187.365,"low":187.335,"close":187.365,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":187.375,"high":187.385,"low":187.375,"close":187.385,"volume":0.0017999999690800905},{"timestamp":1742402640000,"open":187.395,"high":187.405,"low":187.275,"close":187.305,"volume":0.06689999997615814},{"timestamp":1742402700000,"open":187.315,"high":187.315,"low":187.215,"close":187.225,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":187.235,"high":187.245,"low":187.235,"close":187.245,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":187.255,"high":187.305,"low":187.255,"close":187.305,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":187.285,"high":187.285,"low":187.165,"close":187.165,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":187.125,"high":187.125,"low":187.125,"close":187.125,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":187.155,"high":187.485,"low":187.155,"close":187.385,"volume":0.13379999995231628},{"timestamp":1742403300000,"open":187.385,"high":187.385,"low":187.335,"close":187.335,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":187.315,"high":187.345,"low":187.155,"close":187.245,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":187.265,"high":187.265,"low":187.265,"close":187.265,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":187.265,"high":187.275,"low":187.265,"close":187.275,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":187.275,"high":187.295,"low":187.275,"close":187.275,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":187.305,"high":187.325,"low":187.305,"close":187.325,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":187.305,"high":187.325,"low":187.005,"close":187.005,"volume":0.15839999914169312},{"timestamp":1742403960000,"open":187.005,"high":187.255,"low":187.005,"close":187.015,"volume":0.08820000290870667},{"timestamp":1742404020000,"open":187.005,"high":187.005,"low":187.005,"close":187.005,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":187.125,"high":187.135,"low":187.125,"close":187.135,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":187.145,"high":187.145,"low":187.145,"close":187.145,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":187.155,"high":187.165,"low":186.455,"close":186.455,"volume":0.22020000219345093},{"timestamp":1742404320000,"open":186.455,"high":186.455,"low":186.455,"close":186.455,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":186.445,"high":186.445,"low":186.225,"close":186.225,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":186.225,"high":186.225,"low":185.925,"close":185.925,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":185.925,"high":185.935,"low":185.705,"close":185.705,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":185.615,"high":185.895,"low":185.615,"close":185.895,"volume":0.10559999942779541},{"timestamp":1742404620000,"open":185.895,"high":185.925,"low":185.895,"close":185.925,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":185.895,"high":185.915,"low":185.895,"close":185.915,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":185.925,"high":186.035,"low":185.925,"close":185.995,"volume":0.11969999969005585},{"timestamp":1742404800000,"open":186.005,"high":186.005,"low":186.005,"close":186.005,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":186.015,"high":186.025,"low":186.015,"close":186.025,"volume":0.027300000190734863},{"timestamp":1742404920000,"open":186.035,"high":186.055,"low":186.035,"close":186.055,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":186.065,"high":186.085,"low":186.065,"close":186.085,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":186.095,"high":186.095,"low":186.025,"close":186.025,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":186.025,"high":186.025,"low":186.025,"close":186.025,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":186.025,"high":186.025,"low":186.025,"close":186.025,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":186.035,"high":186.035,"low":185.865,"close":185.875,"volume":0.05460000038146973},{"timestamp":1742405460000,"open":185.885,"high":185.895,"low":185.885,"close":185.895,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":185.905,"high":185.915,"low":185.785,"close":185.785,"volume":0.10649999976158142},{"timestamp":1742405580000,"open":185.785,"high":185.835,"low":185.785,"close":185.835,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":185.835,"high":185.835,"low":185.835,"close":185.835,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":185.745,"high":185.745,"low":185.575,"close":185.575,"volume":0.10140000283718109},{"timestamp":1742405760000,"open":185.735,"high":185.905,"low":185.735,"close":185.895,"volume":0.10920000076293945},{"timestamp":1742405820000,"open":185.915,"high":185.915,"low":185.915,"close":185.915,"volume":0.0008999999845400453},{"timestamp":1742406000000,"open":185.915,"high":186.035,"low":185.915,"close":186.035,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":185.995,"high":186.045,"low":185.995,"close":186.045,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":186.055,"high":186.055,"low":186.055,"close":186.055,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":186.055,"high":186.075,"low":186.055,"close":186.075,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":186.065,"high":186.085,"low":185.815,"close":185.825,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":185.745,"high":185.815,"low":185.735,"close":185.755,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":185.775,"high":185.985,"low":185.775,"close":185.985,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":185.825,"high":185.875,"low":185.825,"close":185.875,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":185.875,"high":185.875,"low":185.865,"close":185.875,"volume":0.0494999997317791},{"timestamp":1742406540000,"open":185.935,"high":185.935,"low":185.935,"close":185.935,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":185.945,"high":185.965,"low":185.945,"close":185.965,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":185.975,"high":185.975,"low":185.975,"close":185.975,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":185.975,"high":185.975,"low":185.975,"close":185.975,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":185.985,"high":185.985,"low":185.985,"close":185.985,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":185.995,"high":186.005,"low":185.995,"close":186.005,"volume":0.014100000262260437},{"timestamp":1742406960000,"open":186.105,"high":186.105,"low":186.005,"close":186.005,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":186.275,"high":186.275,"low":186.105,"close":186.105,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":186.115,"high":186.115,"low":186.115,"close":186.115,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":186.005,"high":186.005,"low":185.635,"close":185.635,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":185.635,"high":186.065,"low":185.375,"close":185.835,"volume":0.13590000569820404},{"timestamp":1742407260000,"open":185.905,"high":186.245,"low":185.905,"close":185.955,"volume":0.05460000038146973},{"timestamp":1742407320000,"open":186.135,"high":186.135,"low":186.135,"close":186.135,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":185.955,"high":186.45,"low":185.955,"close":185.975,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":186.035,"high":186.045,"low":186.035,"close":186.045,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":186.105,"high":186.315,"low":186.105,"close":186.295,"volume":0.05730000138282776},{"timestamp":1742407560000,"open":186.305,"high":186.315,"low":186.305,"close":186.315,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":186.325,"high":186.735,"low":186.325,"close":186.735,"volume":0.14880000054836273},{"timestamp":1742407680000,"open":186.735,"high":186.735,"low":186.735,"close":186.735,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":186.735,"high":186.755,"low":186.735,"close":186.755,"volume":0.014999999664723873},{"timestamp":1742407800000,"open":186.765,"high":186.775,"low":186.425,"close":186.495,"volume":0.06030000001192093},{"timestamp":1742407860000,"open":186.665,"high":186.685,"low":186.665,"close":186.685,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":186.695,"high":186.695,"low":186.555,"close":186.565,"volume":0.024900000542402267},{"timestamp":1742407980000,"open":186.575,"high":186.765,"low":186.575,"close":186.605,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":186.555,"high":186.575,"low":186.555,"close":186.555,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":186.565,"high":186.565,"low":186.565,"close":186.565,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":186.595,"high":186.605,"low":186.585,"close":186.605,"volume":0.014999999664723873},{"timestamp":1742408280000,"open":186.615,"high":186.625,"low":186.615,"close":186.625,"volume":0.0017999999690800905},{"timestamp":1742408340000,"open":186.705,"high":186.705,"low":186.575,"close":186.575,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":186.575,"high":186.635,"low":186.575,"close":186.635,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":186.645,"high":186.735,"low":186.645,"close":186.735,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":186.735,"high":186.735,"low":186.735,"close":186.735,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":186.745,"high":186.745,"low":186.685,"close":186.685,"volume":0.03629999980330467},{"timestamp":1742408760000,"open":186.685,"high":186.685,"low":186.575,"close":186.595,"volume":0.0494999997317791},{"timestamp":1742408820000,"open":186.595,"high":186.595,"low":186.595,"close":186.595,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":186.595,"high":186.595,"low":186.485,"close":186.485,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":186.595,"high":186.685,"low":186.595,"close":186.625,"volume":0.0414000004529953},{"timestamp":1742409000000,"open":186.625,"high":186.955,"low":186.625,"close":186.865,"volume":0.07680000364780426},{"timestamp":1742409060000,"open":186.955,"high":186.965,"low":186.955,"close":186.965,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":187.025,"high":187.135,"low":187.025,"close":187.135,"volume":0.10740000009536743},{"timestamp":1742409180000,"open":187.055,"high":187.055,"low":186.865,"close":186.875,"volume":0.1347000002861023},{"timestamp":1742409240000,"open":186.835,"high":186.835,"low":186.745,"close":186.745,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":186.755,"high":186.935,"low":186.755,"close":186.835,"volume":0.1023000031709671},{"timestamp":1742409360000,"open":186.825,"high":186.835,"low":186.825,"close":186.835,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":186.815,"high":187.025,"low":186.405,"close":186.545,"volume":0.05460000038146973},{"timestamp":1742409480000,"open":187.025,"high":187.025,"low":186.405,"close":186.865,"volume":0.06360000371932983},{"timestamp":1742409540000,"open":186.875,"high":186.875,"low":186.535,"close":186.755,"volume":0.08489999920129776},{"timestamp":1742409600000,"open":186.535,"high":186.535,"low":186.535,"close":186.535,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":186.765,"high":186.765,"low":186.705,"close":186.705,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":186.705,"high":186.895,"low":186.705,"close":186.895,"volume":0.08190000057220459},{"timestamp":1742409780000,"open":186.905,"high":187.035,"low":186.905,"close":187.035,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":187.035,"high":187.225,"low":187.035,"close":187.225,"volume":0.094200000166893},{"timestamp":1742409900000,"open":187.225,"high":187.225,"low":187.095,"close":187.115,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":187.115,"high":187.115,"low":186.945,"close":186.945,"volume":0.022199999541044235},{"timestamp":1742410020000,"open":186.945,"high":186.945,"low":186.875,"close":186.875,"volume":0.03539999946951866},{"timestamp":1742410080000,"open":186.865,"high":186.895,"low":186.865,"close":186.895,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":186.905,"high":186.915,"low":186.865,"close":186.865,"volume":0.06270000338554382},{"timestamp":1742410260000,"open":186.865,"high":186.995,"low":186.865,"close":186.985,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":187.105,"high":187.305,"low":186.985,"close":187.305,"volume":0.14970000088214874},{"timestamp":1742410380000,"open":187.305,"high":187.555,"low":187.305,"close":187.555,"volume":0.0828000009059906},{"timestamp":1742410440000,"open":187.555,"high":187.555,"low":187.525,"close":187.525,"volume":0.022199999541044235},{"timestamp":1742410500000,"open":187.455,"high":187.475,"low":187.455,"close":187.475,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":187.475,"high":187.495,"low":187.475,"close":187.495,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":187.505,"high":187.515,"low":187.505,"close":187.515,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":187.515,"high":187.515,"low":187.345,"close":187.365,"volume":0.06270000338554382},{"timestamp":1742410740000,"open":187.375,"high":187.445,"low":187.365,"close":187.365,"volume":0.061799999326467514},{"timestamp":1742410800000,"open":187.275,"high":187.46,"low":187.275,"close":187.335,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":187.52,"high":187.545,"low":187.335,"close":187.365,"volume":0.08190000057220459},{"timestamp":1742410920000,"open":187.335,"high":187.335,"low":187.335,"close":187.335,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":187.345,"high":187.355,"low":187.345,"close":187.355,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":187.355,"high":187.355,"low":187.345,"close":187.355,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":187.365,"high":187.605,"low":187.315,"close":187.475,"volume":0.10920000076293945},{"timestamp":1742411160000,"open":187.485,"high":187.485,"low":187.485,"close":187.485,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":187.485,"high":187.485,"low":187.285,"close":187.355,"volume":0.07169999927282333},{"timestamp":1742411280000,"open":187.405,"high":187.475,"low":187.405,"close":187.475,"volume":0.10320000350475311},{"timestamp":1742411340000,"open":187.465,"high":187.715,"low":187.465,"close":187.585,"volume":0.09780000150203705},{"timestamp":1742411400000,"open":187.665,"high":187.905,"low":187.665,"close":187.905,"volume":0.14880000054836273},{"timestamp":1742411460000,"open":187.885,"high":187.885,"low":187.665,"close":187.665,"volume":0.10649999976158142},{"timestamp":1742411520000,"open":187.765,"high":187.765,"low":187.595,"close":187.595,"volume":0.08910000324249268},{"timestamp":1742411580000,"open":187.595,"high":187.675,"low":187.595,"close":187.665,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":187.675,"high":187.685,"low":187.605,"close":187.685,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":187.695,"high":187.835,"low":187.695,"close":187.815,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":187.825,"high":187.835,"low":187.535,"close":187.585,"volume":0.07769999653100967},{"timestamp":1742411820000,"open":187.615,"high":187.645,"low":187.615,"close":187.645,"volume":0.0027000000700354576},{"timestamp":1742411880000,"open":187.655,"high":187.655,"low":187.655,"close":187.655,"volume":0.0008999999845400453},{"timestamp":1742411940000,"open":187.655,"high":187.655,"low":187.655,"close":187.655,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":187.655,"high":187.655,"low":187.475,"close":187.475,"volume":0.09719999879598618},{"timestamp":1742412060000,"open":187.475,"high":187.535,"low":187.475,"close":187.485,"volume":0.094200000166893},{"timestamp":1742412120000,"open":187.475,"high":187.495,"low":187.475,"close":187.495,"volume":0.028200000524520874},{"timestamp":1742412180000,"open":187.475,"high":187.485,"low":187.475,"close":187.485,"volume":0.053700000047683716},{"timestamp":1742412240000,"open":187.495,"high":187.545,"low":187.495,"close":187.545,"volume":0.014999999664723873},{"timestamp":1742412300000,"open":187.555,"high":187.555,"low":187.535,"close":187.535,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":187.475,"high":187.475,"low":187.395,"close":187.405,"volume":0.093299999833107},{"timestamp":1742412420000,"open":187.405,"high":187.445,"low":187.285,"close":187.285,"volume":0.16410000622272491},{"timestamp":1742412480000,"open":187.285,"high":187.315,"low":187.115,"close":187.115,"volume":0.07079999893903732},{"timestamp":1742412540000,"open":187.065,"high":187.285,"low":186.945,"close":187.245,"volume":0.1446000039577484},{"timestamp":1742412600000,"open":187.235,"high":187.395,"low":187.235,"close":187.355,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":187.545,"high":187.545,"low":187.355,"close":187.355,"volume":0.0414000004529953},{"timestamp":1742412720000,"open":187.395,"high":187.425,"low":187.395,"close":187.425,"volume":0.014999999664723873},{"timestamp":1742412780000,"open":187.435,"high":187.575,"low":187.435,"close":187.575,"volume":0.09510000050067902},{"timestamp":1742412840000,"open":187.575,"high":187.665,"low":187.575,"close":187.655,"volume":0.029100000858306885},{"timestamp":1742412900000,"open":187.655,"high":187.655,"low":187.395,"close":187.395,"volume":0.15000000596046448},{"timestamp":1742412960000,"open":187.375,"high":187.395,"low":187.375,"close":187.395,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":187.505,"high":187.525,"low":187.505,"close":187.525,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":187.655,"high":187.775,"low":187.525,"close":187.555,"volume":0.10559999942779541},{"timestamp":1742413140000,"open":187.555,"high":187.625,"low":187.475,"close":187.475,"volume":0.1542000025510788},{"timestamp":1742413200000,"open":187.435,"high":187.435,"low":187.185,"close":187.235,"volume":0.13770000636577606},{"timestamp":1742413260000,"open":187.385,"high":187.515,"low":187.385,"close":187.515,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":187.465,"high":187.465,"low":187.345,"close":187.355,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":187.355,"high":187.435,"low":187.325,"close":187.385,"volume":0.11879999935626984},{"timestamp":1742413440000,"open":187.485,"high":187.535,"low":187.385,"close":187.505,"volume":0.11819999665021896},{"timestamp":1742413500000,"open":187.495,"high":187.755,"low":187.495,"close":187.735,"volume":0.093299999833107},{"timestamp":1742413560000,"open":187.675,"high":187.685,"low":187.535,"close":187.535,"volume":0.11640000343322754},{"timestamp":1742413620000,"open":187.535,"high":187.535,"low":187.475,"close":187.475,"volume":0.11550000309944153},{"timestamp":1742413680000,"open":187.475,"high":187.475,"low":187.275,"close":187.275,"volume":0.12540000677108765},{"timestamp":1742413740000,"open":187.235,"high":187.235,"low":187.175,"close":187.185,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":186.755,"high":187.055,"low":186.655,"close":186.655,"volume":0.10830000042915344},{"timestamp":1742413860000,"open":186.655,"high":186.655,"low":186.395,"close":186.505,"volume":0.11640000343322754},{"timestamp":1742413920000,"open":186.525,"high":186.765,"low":186.505,"close":186.685,"volume":0.10499999672174454},{"timestamp":1742413980000,"open":186.685,"high":186.905,"low":186.685,"close":186.885,"volume":0.15600000321865082},{"timestamp":1742414040000,"open":186.885,"high":186.895,"low":186.805,"close":186.895,"volume":0.131400004029274},{"timestamp":1742414100000,"open":186.895,"high":186.935,"low":186.615,"close":186.635,"volume":0.3440999984741211},{"timestamp":1742414160000,"open":186.635,"high":186.635,"low":186.635,"close":186.635,"volume":0.07919999957084656},{"timestamp":1742414220000,"open":186.755,"high":186.905,"low":186.755,"close":186.755,"volume":0.2669999897480011},{"timestamp":1742414280000,"open":186.765,"high":186.785,"low":186.725,"close":186.765,"volume":0.27900001406669617},{"timestamp":1742414340000,"open":186.765,"high":186.895,"low":186.685,"close":186.895,"volume":0.3212999999523163}]