[{"timestamp":1742391000000,"open":189.527,"high":189.537,"low":189.437,"close":189.527,"volume":2.4309000968933105},{"timestamp":1742391060000,"open":189.477,"high":189.477,"low":189.316,"close":189.317,"volume":2.8817999362945557},{"timestamp":1742391120000,"open":189.367,"high":189.467,"low":189.367,"close":189.467,"volume":0.603600025177002},{"timestamp":1742391180000,"open":189.536,"high":189.647,"low":189.536,"close":189.647,"volume":1.5627000331878662},{"timestamp":1742391240000,"open":189.647,"high":189.657,"low":189.646,"close":189.657,"volume":0.36090001463890076},{"timestamp":1742391300000,"open":189.657,"high":189.706,"low":189.657,"close":189.706,"volume":0.3617999851703644},{"timestamp":1742391360000,"open":189.747,"high":189.747,"low":189.597,"close":189.607,"volume":2.4017999172210693},{"timestamp":1742391420000,"open":189.607,"high":189.617,"low":189.536,"close":189.617,"volume":1.8935999870300293},{"timestamp":1742391480000,"open":189.607,"high":189.687,"low":189.546,"close":189.687,"volume":2.6126999855041504},{"timestamp":1742391540000,"open":189.687,"high":189.687,"low":189.637,"close":189.687,"volume":1.4427000284194946},{"timestamp":1742391600000,"open":189.687,"high":189.727,"low":189.617,"close":189.707,"volume":1.413599967956543},{"timestamp":1742391660000,"open":189.717,"high":189.727,"low":189.686,"close":189.717,"volume":0.6018000245094299},{"timestamp":1742391720000,"open":189.707,"high":189.707,"low":189.546,"close":189.547,"volume":2.161799907684326},{"timestamp":1742391780000,"open":189.547,"high":189.547,"low":189.536,"close":189.536,"volume":0.6000000238418579},{"timestamp":1742391840000,"open":189.547,"high":189.567,"low":189.526,"close":189.557,"volume":1.5618000030517578},{"timestamp":1742391900000,"open":189.537,"high":189.597,"low":189.497,"close":189.567,"volume":1.9280999898910522},{"timestamp":1742391960000,"open":189.567,"high":189.717,"low":189.566,"close":189.707,"volume":3.6963000297546387},{"timestamp":1742392020000,"open":189.747,"high":189.867,"low":189.736,"close":189.867,"volume":1.3217999935150146},{"timestamp":1742392080000,"open":189.867,"high":189.957,"low":189.867,"close":189.867,"volume":1.5618000030517578},{"timestamp":1742392140000,"open":189.817,"high":189.857,"low":189.807,"close":189.817,"volume":0.6008999943733215},{"timestamp":1742392200000,"open":189.806,"high":189.857,"low":189.796,"close":189.847,"volume":0.9635999798774719},{"timestamp":1742392260000,"open":189.837,"high":189.897,"low":189.836,"close":189.887,"volume":2.5218000411987305},{"timestamp":1742392320000,"open":189.886,"high":189.926,"low":189.877,"close":189.926,"volume":1.9208999872207642},{"timestamp":1742392380000,"open":189.927,"high":189.927,"low":189.927,"close":189.927,"volume":0.36000001430511475},{"timestamp":1742392440000,"open":189.927,"high":190.007,"low":189.927,"close":190.007,"volume":1.6827000379562378},{"timestamp":1742392500000,"open":190.007,"high":190.057,"low":190.007,"close":190.057,"volume":0.6026999950408936},{"timestamp":1742392560000,"open":190.077,"high":190.127,"low":190.056,"close":190.077,"volume":2.2827000617980957},{"timestamp":1742392620000,"open":190.097,"high":190.097,"low":190.046,"close":190.066,"volume":2.9435999393463135},{"timestamp":1742392680000,"open":190.077,"high":190.077,"low":189.997,"close":190.037,"volume":1.891800045967102},{"timestamp":1742392740000,"open":190.037,"high":190.037,"low":189.957,"close":189.966,"volume":2.762700080871582},{"timestamp":1742392800000,"open":189.987,"high":190.007,"low":189.936,"close":189.947,"volume":2.251800060272217},{"timestamp":1742392860000,"open":189.957,"high":189.987,"low":189.927,"close":189.987,"volume":1.3244999647140503},{"timestamp":1742392920000,"open":189.996,"high":190.017,"low":189.996,"close":189.997,"volume":1.2027000188827515},{"timestamp":1742392980000,"open":189.996,"high":189.997,"low":189.956,"close":189.966,"volume":1.5009000301361084},{"timestamp":1742393040000,"open":189.977,"high":189.997,"low":189.977,"close":189.977,"volume":0.6917999982833862},{"timestamp":1742393100000,"open":189.987,"high":190.027,"low":189.987,"close":190.027,"volume":0.6008999943733215},{"timestamp":1742393160000,"open":190.016,"high":190.036,"low":190.007,"close":190.036,"volume":0.6917999982833862},{"timestamp":1742393220000,"open":190.036,"high":190.077,"low":190.007,"close":190.007,"volume":1.801800012588501},{"timestamp":1742393280000,"open":189.997,"high":189.997,"low":189.947,"close":189.967,"volume":1.5608999729156494},{"timestamp":1742393340000,"open":189.967,"high":190.157,"low":189.967,"close":190.137,"volume":2.6463000774383545},{"timestamp":1742393400000,"open":190.107,"high":190.137,"low":190.067,"close":190.077,"volume":2.4909000396728516},{"timestamp":1742393460000,"open":190.077,"high":190.107,"low":190.026,"close":190.107,"volume":2.374500036239624},{"timestamp":1742393520000,"open":190.097,"high":190.097,"low":189.997,"close":190.007,"volume":2.4909000396728516},{"timestamp":1742393580000,"open":190.007,"high":190.027,"low":189.997,"close":189.997,"volume":1.6518000364303589},{"timestamp":1742393640000,"open":189.997,"high":190.047,"low":189.976,"close":190.047,"volume":2.614500045776367},{"timestamp":1742393700000,"open":190.037,"high":190.087,"low":190.037,"close":190.066,"volume":0.9617999792098999},{"timestamp":1742393760000,"open":190.057,"high":190.057,"low":189.977,"close":190.007,"volume":1.8008999824523926},{"timestamp":1742393820000,"open":190.017,"high":190.057,"low":189.997,"close":190.007,"volume":1.563599944114685},{"timestamp":1742393880000,"open":190.016,"high":190.087,"low":190.016,"close":190.017,"volume":1.7453999519348145},{"timestamp":1742393940000,"open":190.007,"high":190.097,"low":190.007,"close":190.097,"volume":1.201799988746643},{"timestamp":1742394000000,"open":190.117,"high":190.117,"low":190.066,"close":190.077,"volume":2.4618000984191895},{"timestamp":1742394060000,"open":190.077,"high":190.117,"low":190.057,"close":190.096,"volume":1.5627000331878662},{"timestamp":1742394120000,"open":190.097,"high":190.107,"low":190.066,"close":190.097,"volume":0.7208999991416931},{"timestamp":1742394180000,"open":190.117,"high":190.157,"low":190.097,"close":190.097,"volume":2.0445001125335693},{"timestamp":1742394240000,"open":190.097,"high":190.147,"low":190.097,"close":190.137,"volume":0.7218000292778015},{"timestamp":1742394300000,"open":190.117,"high":190.157,"low":190.117,"close":190.157,"volume":0.8417999744415283},{"timestamp":1742394360000,"open":190.157,"high":190.167,"low":190.117,"close":190.117,"volume":1.2918000221252441},{"timestamp":1742394420000,"open":190.117,"high":190.157,"low":190.087,"close":190.117,"volume":1.6827000379562378},{"timestamp":1742394480000,"open":190.117,"high":190.117,"low":190.057,"close":190.077,"volume":2.9409000873565674},{"timestamp":1742394540000,"open":190.097,"high":190.117,"low":190.026,"close":190.027,"volume":2.400899887084961},{"timestamp":1742394600000,"open":190.026,"high":190.157,"low":190.007,"close":190.137,"volume":6.608099937438965},{"timestamp":1742394660000,"open":190.137,"high":190.147,"low":190.076,"close":190.076,"volume":7.293600082397461},{"timestamp":1742394720000,"open":190.107,"high":190.157,"low":190.066,"close":190.127,"volume":6.004499912261963},{"timestamp":1742394780000,"open":190.126,"high":190.137,"low":190.057,"close":190.096,"volume":7.320899963378906},{"timestamp":1742394840000,"open":190.097,"high":190.107,"low":190.036,"close":190.046,"volume":5.25},{"timestamp":1742394900000,"open":190.087,"high":190.147,"low":190.036,"close":190.067,"volume":8.560799598693848},{"timestamp":1742394960000,"open":190.067,"high":190.087,"low":190.046,"close":190.057,"volume":6.993599891662598},{"timestamp":1742395020000,"open":190.046,"high":190.076,"low":189.997,"close":190.027,"volume":5.6753997802734375},{"timestamp":1742395080000,"open":190.027,"high":190.087,"low":189.987,"close":189.987,"volume":8.523599624633789},{"timestamp":1742395140000,"open":189.987,"high":190.017,"low":189.946,"close":189.986,"volume":5.762700080871582},{"timestamp":1742395200000,"open":189.987,"high":190.007,"low":189.976,"close":189.977,"volume":6.8109002113342285},{"timestamp":1742395260000,"open":189.977,"high":189.997,"low":189.886,"close":189.886,"volume":4.861800193786621},{"timestamp":1742395320000,"open":189.877,"high":189.957,"low":189.846,"close":189.916,"volume":6.996300220489502},{"timestamp":1742395380000,"open":189.917,"high":189.947,"low":189.896,"close":189.927,"volume":8.253600120544434},{"timestamp":1742395440000,"open":189.917,"high":189.926,"low":189.826,"close":189.897,"volume":7.95359992980957},{"timestamp":1742395500000,"open":189.897,"high":189.907,"low":189.836,"close":189.876,"volume":7.895400047302246},{"timestamp":1742395560000,"open":189.867,"high":189.877,"low":189.797,"close":189.877,"volume":6.516300201416016},{"timestamp":1742395620000,"open":189.867,"high":189.947,"low":189.857,"close":189.917,"volume":8.591699600219727},{"timestamp":1742395680000,"open":189.917,"high":189.957,"low":189.876,"close":189.916,"volume":8.735400199890137},{"timestamp":1742395740000,"open":189.917,"high":189.987,"low":189.916,"close":189.917,"volume":6.241799831390381},{"timestamp":1742395800000,"open":189.937,"high":189.957,"low":189.866,"close":189.867,"volume":6.450900077819824},{"timestamp":1742395860000,"open":189.867,"high":189.927,"low":189.866,"close":189.866,"volume":4.320000171661377},{"timestamp":1742395920000,"open":189.887,"high":189.887,"low":189.786,"close":189.857,"volume":8.103599548339844},{"timestamp":1742395980000,"open":189.857,"high":189.877,"low":189.797,"close":189.797,"volume":5.192699909210205},{"timestamp":1742396040000,"open":189.797,"high":189.837,"low":189.776,"close":189.807,"volume":5.43720006942749},{"timestamp":1742396100000,"open":189.797,"high":189.807,"low":189.737,"close":189.756,"volume":5.253600120544434},{"timestamp":1742396160000,"open":189.737,"high":189.797,"low":189.707,"close":189.796,"volume":3.6935999393463135},{"timestamp":1742396220000,"open":189.797,"high":189.837,"low":189.796,"close":189.826,"volume":5.013599872589111},{"timestamp":1742396280000,"open":189.837,"high":189.847,"low":189.816,"close":189.837,"volume":3.0927000045776367},{"timestamp":1742396340000,"open":189.827,"high":189.827,"low":189.726,"close":189.797,"volume":5.945400238037109},{"timestamp":1742396400000,"open":189.797,"high":189.837,"low":189.766,"close":189.817,"volume":6.004499912261963},{"timestamp":1742396460000,"open":189.817,"high":189.927,"low":189.816,"close":189.886,"volume":5.2581000328063965},{"timestamp":1742396520000,"open":189.887,"high":189.927,"low":189.886,"close":189.927,"volume":2.132699966430664},{"timestamp":1742396580000,"open":189.917,"high":189.917,"low":189.886,"close":189.906,"volume":5.341800212860107},{"timestamp":1742396640000,"open":189.917,"high":189.917,"low":189.866,"close":189.867,"volume":4.922699928283691},{"timestamp":1742396700000,"open":189.867,"high":189.867,"low":189.776,"close":189.807,"volume":5.190899848937988},{"timestamp":1742396760000,"open":189.827,"high":189.867,"low":189.806,"close":189.867,"volume":5.585400104522705},{"timestamp":1742396820000,"open":189.857,"high":189.857,"low":189.816,"close":189.837,"volume":3.93179988861084},{"timestamp":1742396880000,"open":189.867,"high":189.897,"low":189.837,"close":189.877,"volume":6.062699794769287},{"timestamp":1742396940000,"open":189.877,"high":189.937,"low":189.866,"close":189.927,"volume":4.32450008392334},{"timestamp":1742397000000,"open":189.917,"high":189.936,"low":189.897,"close":189.927,"volume":4.200900077819824},{"timestamp":1742397060000,"open":189.937,"high":189.967,"low":189.906,"close":189.927,"volume":4.172699928283691},{"timestamp":1742397120000,"open":189.927,"high":189.937,"low":189.867,"close":189.897,"volume":6.09089994430542},{"timestamp":1742397180000,"open":189.897,"high":189.937,"low":189.896,"close":189.927,"volume":3.6909000873565674},{"timestamp":1742397240000,"open":189.927,"high":189.967,"low":189.927,"close":189.947,"volume":1.0817999839782715},{"timestamp":1742397300000,"open":189.957,"high":189.967,"low":189.937,"close":189.937,"volume":0.5717999935150146},{"timestamp":1742397360000,"open":189.937,"high":189.937,"low":189.836,"close":189.837,"volume":5.972700119018555},{"timestamp":1742397420000,"open":189.837,"high":189.867,"low":189.756,"close":189.766,"volume":7.413599967956543},{"timestamp":1742397480000,"open":189.767,"high":189.777,"low":189.706,"close":189.717,"volume":7.7453999519348145},{"timestamp":1742397540000,"open":189.717,"high":189.727,"low":189.676,"close":189.707,"volume":5.519999980926514},{"timestamp":1742397600000,"open":189.707,"high":189.757,"low":189.656,"close":189.747,"volume":4.8917999267578125},{"timestamp":1742397660000,"open":189.756,"high":189.847,"low":189.737,"close":189.837,"volume":3.965399980545044},{"timestamp":1742397720000,"open":189.827,"high":189.867,"low":189.827,"close":189.857,"volume":5.34089994430542},{"timestamp":1742397780000,"open":189.857,"high":189.867,"low":189.826,"close":189.837,"volume":5.281799793243408},{"timestamp":1742397840000,"open":189.827,"high":189.847,"low":189.796,"close":189.797,"volume":3.9935998916625977},{"timestamp":1742397900000,"open":189.796,"high":189.836,"low":189.737,"close":189.836,"volume":4.176300048828125},{"timestamp":1742397960000,"open":189.847,"high":189.897,"low":189.847,"close":189.857,"volume":4.024499893188477},{"timestamp":1742398020000,"open":189.857,"high":189.857,"low":189.796,"close":189.807,"volume":3.481800079345703},{"timestamp":1742398080000,"open":189.807,"high":189.837,"low":189.776,"close":189.837,"volume":4.533599853515625},{"timestamp":1742398140000,"open":189.827,"high":189.907,"low":189.817,"close":189.877,"volume":3.0945000648498535},{"timestamp":1742398200000,"open":189.887,"high":189.927,"low":189.856,"close":189.877,"volume":4.8053998947143555},{"timestamp":1742398260000,"open":189.877,"high":189.937,"low":189.856,"close":189.927,"volume":5.73360013961792},{"timestamp":1742398320000,"open":189.937,"high":189.977,"low":189.936,"close":189.957,"volume":2.37719988822937},{"timestamp":1742398380000,"open":189.967,"high":190.037,"low":189.957,"close":189.987,"volume":4.056300163269043},{"timestamp":1742398440000,"open":189.987,"high":190.007,"low":189.957,"close":189.957,"volume":4.650000095367432},{"timestamp":1742398500000,"open":189.956,"high":189.967,"low":189.907,"close":189.907,"volume":4.0817999839782715},{"timestamp":1742398560000,"open":189.907,"high":189.947,"low":189.907,"close":189.936,"volume":3.5754001140594482},{"timestamp":1742398620000,"open":189.957,"high":189.987,"low":189.937,"close":189.946,"volume":4.564499855041504},{"timestamp":1742398680000,"open":189.957,"high":190.057,"low":189.957,"close":190.037,"volume":4.509900093078613},{"timestamp":1742398740000,"open":190.037,"high":190.067,"low":189.987,"close":190.007,"volume":3.0653998851776123},{"timestamp":1742398800000,"open":190.027,"high":190.057,"low":189.997,"close":190.037,"volume":2.4026999473571777},{"timestamp":1742398860000,"open":190.037,"high":190.057,"low":190.007,"close":190.017,"volume":2.611799955368042},{"timestamp":1742398920000,"open":190.026,"high":190.087,"low":190.026,"close":190.076,"volume":3.4827001094818115},{"timestamp":1742398980000,"open":190.066,"high":190.087,"low":190.026,"close":190.037,"volume":3.0009000301361084},{"timestamp":1742399040000,"open":190.037,"high":190.037,"low":189.986,"close":189.997,"volume":1.9199999570846558},{"timestamp":1742399100000,"open":189.997,"high":190.067,"low":189.997,"close":190.057,"volume":4.32450008392334},{"timestamp":1742399160000,"open":190.076,"high":190.077,"low":189.996,"close":190.017,"volume":5.225399971008301},{"timestamp":1742399220000,"open":190.027,"high":190.097,"low":190.027,"close":190.097,"volume":7.1753997802734375},{"timestamp":1742399280000,"open":190.087,"high":190.136,"low":190.076,"close":190.097,"volume":2.4618000984191895},{"timestamp":1742399340000,"open":190.117,"high":190.187,"low":190.117,"close":190.177,"volume":2.4026999473571777},{"timestamp":1742399400000,"open":190.197,"high":190.277,"low":190.186,"close":190.247,"volume":5.136300086975098},{"timestamp":1742399460000,"open":190.257,"high":190.287,"low":190.217,"close":190.217,"volume":4.293600082397461},{"timestamp":1742399520000,"open":190.217,"high":190.346,"low":190.217,"close":190.327,"volume":3.7227001190185547},{"timestamp":1742399580000,"open":190.337,"high":190.397,"low":190.337,"close":190.366,"volume":4.084499835968018},{"timestamp":1742399640000,"open":190.367,"high":190.457,"low":190.347,"close":190.366,"volume":6.694499969482422},{"timestamp":1742399700000,"open":190.377,"high":190.377,"low":190.286,"close":190.317,"volume":6.454500198364258},{"timestamp":1742399760000,"open":190.317,"high":190.337,"low":190.267,"close":190.286,"volume":4.774499893188477},{"timestamp":1742399820000,"open":190.287,"high":190.297,"low":190.217,"close":190.247,"volume":5.911799907684326},{"timestamp":1742399880000,"open":190.247,"high":190.267,"low":190.196,"close":190.237,"volume":5.737199783325195},{"timestamp":1742399940000,"open":190.227,"high":190.267,"low":190.216,"close":190.266,"volume":4.264500141143799},{"timestamp":1742400000000,"open":190.267,"high":190.347,"low":190.247,"close":190.247,"volume":5.614500045776367},{"timestamp":1742400060000,"open":190.256,"high":190.277,"low":190.217,"close":190.256,"volume":4.562699794769287},{"timestamp":1742400120000,"open":190.256,"high":190.307,"low":190.217,"close":190.287,"volume":3.7827000617980957},{"timestamp":1742400180000,"open":190.286,"high":190.317,"low":190.286,"close":190.297,"volume":2.611799955368042},{"timestamp":1742400240000,"open":190.287,"high":190.317,"low":190.287,"close":190.307,"volume":4.1753997802734375},{"timestamp":1742400300000,"open":190.307,"high":190.357,"low":190.297,"close":190.347,"volume":3.3345000743865967},{"timestamp":1742400360000,"open":190.367,"high":190.387,"low":190.327,"close":190.367,"volume":4.566299915313721},{"timestamp":1742400420000,"open":190.377,"high":190.387,"low":190.336,"close":190.357,"volume":3.666300058364868},{"timestamp":1742400480000,"open":190.357,"high":190.377,"low":190.327,"close":190.327,"volume":4.322700023651123},{"timestamp":1742400540000,"open":190.337,"high":190.337,"low":190.247,"close":190.247,"volume":5.25},{"timestamp":1742400600000,"open":190.246,"high":190.327,"low":190.246,"close":190.287,"volume":5.888999938964844},{"timestamp":1742400660000,"open":190.277,"high":190.307,"low":190.227,"close":190.227,"volume":5.702700138092041},{"timestamp":1742400720000,"open":190.227,"high":190.227,"low":190.167,"close":190.167,"volume":5.041800022125244},{"timestamp":1742400780000,"open":190.167,"high":190.167,"low":190.116,"close":190.126,"volume":4.234499931335449},{"timestamp":1742400840000,"open":190.127,"high":190.137,"low":190.087,"close":190.116,"volume":4.326300144195557},{"timestamp":1742400900000,"open":190.127,"high":190.157,"low":190.087,"close":190.157,"volume":4.531799793243408},{"timestamp":1742400960000,"open":190.147,"high":190.147,"low":190.087,"close":190.117,"volume":4.051799774169922},{"timestamp":1742401020000,"open":190.107,"high":190.107,"low":190.076,"close":190.107,"volume":3.363600015640259},{"timestamp":1742401080000,"open":190.127,"high":190.177,"low":190.116,"close":190.177,"volume":5.348999977111816},{"timestamp":1742401140000,"open":190.167,"high":190.187,"low":190.136,"close":190.147,"volume":4.952700138092041},{"timestamp":1742401200000,"open":190.146,"high":190.146,"low":190.077,"close":190.137,"volume":3.8726999759674072},{"timestamp":1742401260000,"open":190.137,"high":190.137,"low":190.087,"close":190.107,"volume":3.569999933242798},{"timestamp":1742401320000,"open":190.107,"high":190.127,"low":190.087,"close":190.126,"volume":3.18179988861084},{"timestamp":1742401380000,"open":190.146,"high":190.167,"low":190.146,"close":190.147,"volume":2.0399999618530273},{"timestamp":1742401440000,"open":190.147,"high":190.147,"low":190.037,"close":190.086,"volume":4.561800003051758},{"timestamp":1742401500000,"open":190.087,"high":190.117,"low":190.067,"close":190.067,"volume":3.330899953842163},{"timestamp":1742401560000,"open":190.067,"high":190.097,"low":190.046,"close":190.067,"volume":2.4927000999450684},{"timestamp":1742401620000,"open":190.067,"high":190.137,"low":190.067,"close":190.087,"volume":1.443600058555603},{"timestamp":1742401680000,"open":190.087,"high":190.117,"low":190.087,"close":190.097,"volume":2.2799999713897705},{"timestamp":1742401740000,"open":190.097,"high":190.177,"low":190.077,"close":190.137,"volume":4.086299896240234},{"timestamp":1742401800000,"open":190.147,"high":190.197,"low":190.126,"close":190.127,"volume":5.075399875640869},{"timestamp":1742401860000,"open":190.127,"high":190.147,"low":190.066,"close":190.067,"volume":3.660900115966797},{"timestamp":1742401920000,"open":190.067,"high":190.067,"low":190.046,"close":190.057,"volume":2.522700071334839},{"timestamp":1742401980000,"open":190.077,"high":190.107,"low":190.036,"close":190.047,"volume":3.093600034713745},{"timestamp":1742402040000,"open":190.047,"high":190.137,"low":190.036,"close":190.127,"volume":4.926300048828125},{"timestamp":1742402100000,"open":190.127,"high":190.137,"low":190.106,"close":190.117,"volume":3.1835999488830566},{"timestamp":1742402160000,"open":190.117,"high":190.127,"low":190.047,"close":190.057,"volume":3.3917999267578125},{"timestamp":1742402220000,"open":190.057,"high":190.067,"low":190.016,"close":190.057,"volume":2.882699966430664},{"timestamp":1742402280000,"open":190.057,"high":190.076,"low":190.016,"close":190.067,"volume":2.522700071334839},{"timestamp":1742402340000,"open":190.067,"high":190.107,"low":190.057,"close":190.067,"volume":2.616300106048584},{"timestamp":1742402400000,"open":190.057,"high":190.057,"low":190.026,"close":190.037,"volume":3.210900068283081},{"timestamp":1742402460000,"open":190.057,"high":190.077,"low":190.037,"close":190.067,"volume":2.043600082397461},{"timestamp":1742402520000,"open":190.087,"high":190.117,"low":190.067,"close":190.077,"volume":1.2908999919891357},{"timestamp":1742402580000,"open":190.086,"high":190.087,"low":190.037,"close":190.047,"volume":2.6417999267578125},{"timestamp":1742402640000,"open":190.047,"high":190.077,"low":190.036,"close":190.077,"volume":1.6509000062942505},{"timestamp":1742402700000,"open":190.066,"high":190.097,"low":190.036,"close":190.047,"volume":2.522700071334839},{"timestamp":1742402760000,"open":190.047,"high":190.087,"low":190.047,"close":190.067,"volume":1.2027000188827515},{"timestamp":1742402820000,"open":190.067,"high":190.097,"low":190.057,"close":190.057,"volume":1.801800012588501},{"timestamp":1742402880000,"open":190.047,"high":190.087,"low":190.047,"close":190.077,"volume":0.9617999792098999},{"timestamp":1742402940000,"open":190.077,"high":190.077,"low":190.057,"close":190.057,"volume":0.7200000286102295},{"timestamp":1742403000000,"open":190.057,"high":190.107,"low":190.057,"close":190.087,"volume":2.314500093460083},{"timestamp":1742403060000,"open":190.096,"high":190.096,"low":190.037,"close":190.046,"volume":2.8499999046325684},{"timestamp":1742403120000,"open":190.046,"high":190.077,"low":190.036,"close":190.067,"volume":2.9435999393463135},{"timestamp":1742403180000,"open":190.077,"high":190.136,"low":190.046,"close":190.107,"volume":2.82450008392334},{"timestamp":1742403240000,"open":190.107,"high":190.147,"low":190.096,"close":190.137,"volume":2.0136001110076904},{"timestamp":1742403300000,"open":190.127,"high":190.137,"low":190.097,"close":190.107,"volume":3.4226999282836914},{"timestamp":1742403360000,"open":190.097,"high":190.097,"low":190.007,"close":190.007,"volume":2.941800117492676},{"timestamp":1742403420000,"open":189.997,"high":189.997,"low":189.946,"close":189.976,"volume":4.535399913787842},{"timestamp":1742403480000,"open":189.977,"high":190.006,"low":189.927,"close":189.987,"volume":3.062700033187866},{"timestamp":1742403540000,"open":189.986,"high":190.007,"low":189.957,"close":189.996,"volume":2.4017999172210693},{"timestamp":1742403600000,"open":189.997,"high":190.047,"low":189.966,"close":190.047,"volume":3.36899995803833},{"timestamp":1742403660000,"open":190.037,"high":190.037,"low":189.986,"close":189.987,"volume":2.6108999252319336},{"timestamp":1742403720000,"open":189.977,"high":189.977,"low":189.857,"close":189.857,"volume":4.8653998374938965},{"timestamp":1742403780000,"open":189.857,"high":189.876,"low":189.837,"close":189.846,"volume":3.124500036239624},{"timestamp":1742403840000,"open":189.857,"high":189.877,"low":189.846,"close":189.877,"volume":1.4427000284194946},{"timestamp":1742403900000,"open":189.887,"high":189.897,"low":189.777,"close":189.787,"volume":4.411799907684326},{"timestamp":1742403960000,"open":189.787,"high":189.847,"low":189.746,"close":189.846,"volume":3.0680999755859375},{"timestamp":1742404020000,"open":189.836,"high":189.837,"low":189.786,"close":189.797,"volume":1.8909000158309937},{"timestamp":1742404080000,"open":189.797,"high":189.797,"low":189.736,"close":189.777,"volume":3.2126998901367188},{"timestamp":1742404140000,"open":189.767,"high":189.807,"low":189.727,"close":189.767,"volume":3.486299991607666},{"timestamp":1742404200000,"open":189.777,"high":189.807,"low":189.777,"close":189.777,"volume":2.973599910736084},{"timestamp":1742404260000,"open":189.767,"high":189.797,"low":189.756,"close":189.767,"volume":2.2818000316619873},{"timestamp":1742404320000,"open":189.757,"high":189.797,"low":189.657,"close":189.697,"volume":5.582699775695801},{"timestamp":1742404380000,"open":189.727,"high":189.727,"low":189.677,"close":189.677,"volume":2.0109000205993652},{"timestamp":1742404440000,"open":189.676,"high":189.687,"low":189.617,"close":189.647,"volume":5.195400238037109},{"timestamp":1742404500000,"open":189.647,"high":189.687,"low":189.636,"close":189.647,"volume":4.144499778747559},{"timestamp":1742404560000,"open":189.647,"high":189.647,"low":189.547,"close":189.597,"volume":5.55810022354126},{"timestamp":1742404620000,"open":189.607,"high":189.637,"low":189.587,"close":189.636,"volume":2.7618000507354736},{"timestamp":1742404680000,"open":189.637,"high":189.637,"low":189.587,"close":189.627,"volume":3.6981000900268555},{"timestamp":1742404740000,"open":189.607,"high":189.717,"low":189.607,"close":189.657,"volume":4.266300201416016},{"timestamp":1742404800000,"open":189.647,"high":189.667,"low":189.637,"close":189.647,"volume":3.093600034713745},{"timestamp":1742404860000,"open":189.637,"high":189.677,"low":189.627,"close":189.647,"volume":2.103600025177002},{"timestamp":1742404920000,"open":189.647,"high":189.707,"low":189.636,"close":189.647,"volume":4.265399932861328},{"timestamp":1742404980000,"open":189.647,"high":189.657,"low":189.607,"close":189.637,"volume":2.8526999950408936},{"timestamp":1742405040000,"open":189.637,"high":189.647,"low":189.597,"close":189.597,"volume":2.490000009536743},{"timestamp":1742405100000,"open":189.597,"high":189.597,"low":189.516,"close":189.527,"volume":2.49180006980896},{"timestamp":1742405160000,"open":189.527,"high":189.587,"low":189.507,"close":189.557,"volume":2.8545000553131104},{"timestamp":1742405220000,"open":189.566,"high":189.617,"low":189.566,"close":189.597,"volume":2.5845000743865967},{"timestamp":1742405280000,"open":189.587,"high":189.607,"low":189.557,"close":189.557,"volume":2.973599910736084},{"timestamp":1742405340000,"open":189.557,"high":189.587,"low":189.506,"close":189.517,"volume":3.0608999729156494},{"timestamp":1742405400000,"open":189.526,"high":189.557,"low":189.437,"close":189.477,"volume":6.247200012207031},{"timestamp":1742405460000,"open":189.476,"high":189.496,"low":189.427,"close":189.447,"volume":4.41540002822876},{"timestamp":1742405520000,"open":189.447,"high":189.487,"low":189.407,"close":189.466,"volume":3.5762999057769775},{"timestamp":1742405580000,"open":189.476,"high":189.527,"low":189.476,"close":189.497,"volume":4.143599987030029},{"timestamp":1742405640000,"open":189.487,"high":189.527,"low":189.486,"close":189.497,"volume":2.58270001411438},{"timestamp":1742405700000,"open":189.496,"high":189.567,"low":189.496,"close":189.546,"volume":2.5236001014709473},{"timestamp":1742405760000,"open":189.557,"high":189.637,"low":189.557,"close":189.606,"volume":2.976300001144409},{"timestamp":1742405820000,"open":189.617,"high":189.687,"low":189.617,"close":189.657,"volume":4.535399913787842},{"timestamp":1742405880000,"open":189.657,"high":189.687,"low":189.647,"close":189.647,"volume":3.0608999729156494},{"timestamp":1742405940000,"open":189.647,"high":189.737,"low":189.637,"close":189.726,"volume":2.166300058364868},{"timestamp":1742406000000,"open":189.717,"high":189.717,"low":189.687,"close":189.687,"volume":2.7618000507354736},{"timestamp":1742406060000,"open":189.677,"high":189.697,"low":189.666,"close":189.677,"volume":3.240000009536743},{"timestamp":1742406120000,"open":189.667,"high":189.707,"low":189.656,"close":189.677,"volume":2.041800022125244},{"timestamp":1742406180000,"open":189.677,"high":189.687,"low":189.646,"close":189.647,"volume":2.1317999362945557},{"timestamp":1742406240000,"open":189.656,"high":189.667,"low":189.537,"close":189.556,"volume":4.2617998123168945},{"timestamp":1742406300000,"open":189.556,"high":189.587,"low":189.496,"close":189.497,"volume":3.8136000633239746},{"timestamp":1742406360000,"open":189.497,"high":189.497,"low":189.417,"close":189.426,"volume":3.8108999729156494},{"timestamp":1742406420000,"open":189.427,"high":189.427,"low":189.386,"close":189.397,"volume":3.001800060272217},{"timestamp":1742406480000,"open":189.407,"high":189.427,"low":189.297,"close":189.297,"volume":7.59630012512207},{"timestamp":1742406540000,"open":189.297,"high":189.346,"low":189.266,"close":189.336,"volume":4.719900131225586},{"timestamp":1742406600000,"open":189.347,"high":189.407,"low":189.327,"close":189.387,"volume":4.207200050354004},{"timestamp":1742406660000,"open":189.386,"high":189.467,"low":189.386,"close":189.466,"volume":3.8162999153137207},{"timestamp":1742406720000,"open":189.477,"high":189.477,"low":189.366,"close":189.376,"volume":5.55810022354126},{"timestamp":1742406780000,"open":189.377,"high":189.397,"low":189.337,"close":189.367,"volume":5.34630012512207},{"timestamp":1742406840000,"open":189.367,"high":189.427,"low":189.346,"close":189.417,"volume":3.725399971008301},{"timestamp":1742406900000,"open":189.416,"high":189.417,"low":189.376,"close":189.377,"volume":4.325399875640869},{"timestamp":1742406960000,"open":189.377,"high":189.427,"low":189.376,"close":189.427,"volume":2.0445001125335693},{"timestamp":1742407020000,"open":189.426,"high":189.467,"low":189.397,"close":189.437,"volume":4.384500026702881},{"timestamp":1742407080000,"open":189.447,"high":189.456,"low":189.397,"close":189.407,"volume":3.515399932861328},{"timestamp":1742407140000,"open":189.437,"high":189.437,"low":189.287,"close":189.287,"volume":5.497200012207031},{"timestamp":1742407200000,"open":189.287,"high":189.727,"low":188.796,"close":189.726,"volume":12.92490005493164},{"timestamp":1742407260000,"open":189.727,"high":189.727,"low":189.477,"close":189.487,"volume":12.379799842834473},{"timestamp":1742407320000,"open":189.487,"high":189.677,"low":189.466,"close":189.657,"volume":15.407999992370605},{"timestamp":1742407380000,"open":189.657,"high":189.817,"low":189.616,"close":189.637,"volume":16.770599365234375},{"timestamp":1742407440000,"open":189.637,"high":189.727,"low":189.526,"close":189.697,"volume":19.382400512695312},{"timestamp":1742407500000,"open":189.697,"high":189.717,"low":189.427,"close":189.487,"volume":17.549699783325195},{"timestamp":1742407560000,"open":189.447,"high":189.517,"low":189.407,"close":189.427,"volume":12.133500099182129},{"timestamp":1742407620000,"open":189.417,"high":189.667,"low":189.417,"close":189.657,"volume":14.715299606323242},{"timestamp":1742407680000,"open":189.667,"high":189.707,"low":189.666,"close":189.697,"volume":6.996300220489502},{"timestamp":1742407740000,"open":189.696,"high":189.797,"low":189.696,"close":189.777,"volume":9.793499946594238},{"timestamp":1742407800000,"open":189.777,"high":189.887,"low":189.766,"close":189.877,"volume":9.311699867248535},{"timestamp":1742407860000,"open":189.876,"high":189.947,"low":189.857,"close":189.867,"volume":9.63539981842041},{"timestamp":1742407920000,"open":189.887,"high":189.977,"low":189.827,"close":189.947,"volume":12.133500099182129},{"timestamp":1742407980000,"open":189.947,"high":189.977,"low":189.806,"close":189.817,"volume":7.9008002281188965},{"timestamp":1742408040000,"open":189.817,"high":189.947,"low":189.807,"close":189.857,"volume":8.95259952545166},{"timestamp":1742408100000,"open":189.846,"high":189.967,"low":189.846,"close":189.897,"volume":10.538999557495117},{"timestamp":1742408160000,"open":189.897,"high":190.007,"low":189.897,"close":189.937,"volume":10.11989974975586},{"timestamp":1742408220000,"open":189.937,"high":189.937,"low":189.817,"close":189.867,"volume":9.039899826049805},{"timestamp":1742408280000,"open":189.867,"high":189.907,"low":189.846,"close":189.867,"volume":7.086299896240234},{"timestamp":1742408340000,"open":189.867,"high":189.907,"low":189.827,"close":189.847,"volume":7.178999900817871},{"timestamp":1742408400000,"open":189.827,"high":189.877,"low":189.757,"close":189.767,"volume":7.747200012207031},{"timestamp":1742408460000,"open":189.757,"high":189.827,"low":189.757,"close":189.766,"volume":8.674500465393066},{"timestamp":1742408520000,"open":189.767,"high":189.857,"low":189.717,"close":189.857,"volume":9.462599754333496},{"timestamp":1742408580000,"open":189.857,"high":189.907,"low":189.797,"close":189.897,"volume":5.617199897766113},{"timestamp":1742408640000,"open":189.897,"high":189.917,"low":189.817,"close":189.817,"volume":6.067200183868408},{"timestamp":1742408700000,"open":189.816,"high":189.887,"low":189.806,"close":189.807,"volume":7.838099956512451},{"timestamp":1742408760000,"open":189.807,"high":189.857,"low":189.726,"close":189.797,"volume":8.169899940490723},{"timestamp":1742408820000,"open":189.797,"high":189.857,"low":189.757,"close":189.777,"volume":5.9481000900268555},{"timestamp":1742408880000,"open":189.766,"high":189.777,"low":189.597,"close":189.606,"volume":8.678099632263184},{"timestamp":1742408940000,"open":189.606,"high":189.697,"low":189.597,"close":189.656,"volume":11.384400367736816},{"timestamp":1742409000000,"open":189.637,"high":189.867,"low":189.637,"close":189.837,"volume":10.847999572753906},{"timestamp":1742409060000,"open":189.837,"high":190.037,"low":189.837,"close":190.026,"volume":7.492499828338623},{"timestamp":1742409120000,"open":190.027,"high":190.197,"low":190.027,"close":190.187,"volume":6.226200103759766},{"timestamp":1742409180000,"open":190.177,"high":190.237,"low":189.927,"close":189.927,"volume":13.509900093078613},{"timestamp":1742409240000,"open":189.917,"high":190.046,"low":189.857,"close":189.977,"volume":11.4798002243042},{"timestamp":1742409300000,"open":189.977,"high":190.097,"low":189.957,"close":189.957,"volume":12.462599754333496},{"timestamp":1742409360000,"open":189.976,"high":190.107,"low":189.946,"close":189.996,"volume":8.650799751281738},{"timestamp":1742409420000,"open":190.006,"high":190.097,"low":189.996,"close":190.046,"volume":6.219900131225586},{"timestamp":1742409480000,"open":190.047,"high":190.067,"low":189.866,"close":189.957,"volume":14.590800285339355},{"timestamp":1742409540000,"open":189.967,"high":189.987,"low":189.846,"close":189.907,"volume":14.59529972076416},{"timestamp":1742409600000,"open":189.907,"high":189.987,"low":189.846,"close":189.866,"volume":11.776200294494629},{"timestamp":1742409660000,"open":189.887,"high":190.057,"low":189.867,"close":190.026,"volume":10.527000427246094},{"timestamp":1742409720000,"open":190.017,"high":190.167,"low":189.917,"close":190.077,"volume":12.257100105285645},{"timestamp":1742409780000,"open":190.097,"high":190.247,"low":190.067,"close":190.226,"volume":12.827099800109863},{"timestamp":1742409840000,"open":190.227,"high":190.417,"low":190.197,"close":190.347,"volume":11.396100044250488},{"timestamp":1742409900000,"open":190.347,"high":190.407,"low":190.276,"close":190.307,"volume":13.718999862670898},{"timestamp":1742409960000,"open":190.297,"high":190.317,"low":190.207,"close":190.296,"volume":14.055299758911133},{"timestamp":1742410020000,"open":190.297,"high":190.307,"low":190.217,"close":190.286,"volume":12.917099952697754},{"timestamp":1742410080000,"open":190.287,"high":190.376,"low":190.256,"close":190.256,"volume":11.69159984588623},{"timestamp":1742410140000,"open":190.307,"high":190.407,"low":190.237,"close":190.256,"volume":13.432499885559082},{"timestamp":1742410200000,"open":190.257,"high":190.347,"low":190.257,"close":190.297,"volume":12.61620044708252},{"timestamp":1742410260000,"open":190.307,"high":190.357,"low":190.247,"close":190.346,"volume":10.247099876403809},{"timestamp":1742410320000,"open":190.346,"high":190.587,"low":190.346,"close":190.547,"volume":11.361599922180176},{"timestamp":1742410380000,"open":190.527,"high":190.757,"low":190.506,"close":190.677,"volume":10.347900390625},{"timestamp":1742410440000,"open":190.677,"high":190.697,"low":190.497,"close":190.566,"volume":15.67710018157959},{"timestamp":1742410500000,"open":190.577,"high":190.647,"low":190.467,"close":190.636,"volume":11.50979995727539},{"timestamp":1742410560000,"open":190.637,"high":190.727,"low":190.607,"close":190.707,"volume":11.423399925231934},{"timestamp":1742410620000,"open":190.707,"high":190.787,"low":190.697,"close":190.707,"volume":10.28339958190918},{"timestamp":1742410680000,"open":190.707,"high":190.757,"low":190.566,"close":190.617,"volume":10.933500289916992},{"timestamp":1742410740000,"open":190.627,"high":190.677,"low":190.606,"close":190.647,"volume":7.334400177001953},{"timestamp":1742410800000,"open":190.647,"high":190.747,"low":190.617,"close":190.717,"volume":9.294300079345703},{"timestamp":1742410860000,"open":190.717,"high":190.767,"low":190.636,"close":190.647,"volume":11.206199645996094},{"timestamp":1742410920000,"open":190.637,"high":190.747,"low":190.626,"close":190.707,"volume":10.075200080871582},{"timestamp":1742410980000,"open":190.726,"high":190.767,"low":190.676,"close":190.747,"volume":10.132499694824219},{"timestamp":1742411040000,"open":190.757,"high":190.847,"low":190.706,"close":190.797,"volume":10.06980037689209},{"timestamp":1742411100000,"open":190.807,"high":191.017,"low":190.767,"close":190.937,"volume":11.493300437927246},{"timestamp":1742411160000,"open":190.957,"high":190.997,"low":190.917,"close":190.947,"volume":8.029800415039062},{"timestamp":1742411220000,"open":190.937,"high":191.087,"low":190.927,"close":191.077,"volume":8.875200271606445},{"timestamp":1742411280000,"open":191.067,"high":191.157,"low":191.037,"close":191.116,"volume":9.645299911499023},{"timestamp":1742411340000,"open":191.127,"high":191.247,"low":191.096,"close":191.207,"volume":8.937899589538574},{"timestamp":1742411400000,"open":191.207,"high":191.357,"low":191.197,"close":191.307,"volume":12.175200462341309},{"timestamp":1742411460000,"open":191.296,"high":191.327,"low":191.136,"close":191.136,"volume":11.793299674987793},{"timestamp":1742411520000,"open":191.147,"high":191.197,"low":191.017,"close":191.117,"volume":17.913299560546875},{"timestamp":1742411580000,"open":191.127,"high":191.137,"low":191.007,"close":191.057,"volume":11.72249984741211},{"timestamp":1742411640000,"open":191.067,"high":191.177,"low":191.037,"close":191.177,"volume":9.265199661254883},{"timestamp":1742411700000,"open":191.187,"high":191.227,"low":191.137,"close":191.177,"volume":10.336199760437012},{"timestamp":1742411760000,"open":191.187,"high":191.237,"low":191.077,"close":191.097,"volume":11.414400100708008},{"timestamp":1742411820000,"open":191.097,"high":191.127,"low":191.026,"close":191.097,"volume":10.461600303649902},{"timestamp":1742411880000,"open":191.097,"high":191.217,"low":191.027,"close":191.027,"volume":11.847900390625},{"timestamp":1742411940000,"open":191.037,"high":191.107,"low":191.016,"close":191.026,"volume":14.1225004196167},{"timestamp":1742412000000,"open":191.026,"high":191.057,"low":190.866,"close":190.897,"volume":13.913399696350098},{"timestamp":1742412060000,"open":190.866,"high":190.937,"low":190.816,"close":190.907,"volume":11.213399887084961},{"timestamp":1742412120000,"open":190.926,"high":190.967,"low":190.836,"close":190.847,"volume":8.591699600219727},{"timestamp":1742412180000,"open":190.867,"high":190.887,"low":190.766,"close":190.827,"volume":11.088000297546387},{"timestamp":1742412240000,"open":190.827,"high":190.867,"low":190.767,"close":190.837,"volume":13.311599731445312},{"timestamp":1742412300000,"open":190.837,"high":190.877,"low":190.717,"close":190.747,"volume":12.613499641418457},{"timestamp":1742412360000,"open":190.747,"high":190.747,"low":190.667,"close":190.677,"volume":13.334400177001953},{"timestamp":1742412420000,"open":190.677,"high":190.677,"low":190.507,"close":190.547,"volume":15.64799976348877},{"timestamp":1742412480000,"open":190.557,"high":190.707,"low":190.437,"close":190.457,"volume":16.23150062561035},{"timestamp":1742412540000,"open":190.457,"high":190.607,"low":190.387,"close":190.597,"volume":12.986100196838379},{"timestamp":1742412600000,"open":190.587,"high":190.727,"low":190.546,"close":190.716,"volume":11.156100273132324},{"timestamp":1742412660000,"open":190.717,"high":190.787,"low":190.576,"close":190.607,"volume":11.961600303649902},{"timestamp":1742412720000,"open":190.617,"high":190.777,"low":190.577,"close":190.727,"volume":10.54800033569336},{"timestamp":1742412780000,"open":190.736,"high":190.857,"low":190.736,"close":190.857,"volume":9.315299987792969},{"timestamp":1742412840000,"open":190.847,"high":190.897,"low":190.777,"close":190.847,"volume":7.905300140380859},{"timestamp":1742412900000,"open":190.847,"high":190.877,"low":190.627,"close":190.637,"volume":13.434300422668457},{"timestamp":1742412960000,"open":190.637,"high":190.777,"low":190.636,"close":190.777,"volume":10.342499732971191},{"timestamp":1742413020000,"open":190.787,"high":190.867,"low":190.757,"close":190.857,"volume":9.19890022277832},{"timestamp":1742413080000,"open":190.857,"high":190.917,"low":190.836,"close":190.877,"volume":9.191699981689453},{"timestamp":1742413140000,"open":190.877,"high":190.907,"low":190.756,"close":190.787,"volume":11.807999610900879},{"timestamp":1742413200000,"open":190.787,"high":190.857,"low":190.717,"close":190.837,"volume":9.134400367736816},{"timestamp":1742413260000,"open":190.857,"high":190.977,"low":190.847,"close":190.877,"volume":8.144399642944336},{"timestamp":1742413320000,"open":190.907,"high":190.917,"low":190.786,"close":190.846,"volume":9.707099914550781},{"timestamp":1742413380000,"open":190.857,"high":190.937,"low":190.807,"close":190.847,"volume":10.726200103759766},{"timestamp":1742413440000,"open":190.857,"high":191.057,"low":190.857,"close":190.997,"volume":9.832500457763672},{"timestamp":1742413500000,"open":190.996,"high":191.107,"low":190.967,"close":191.046,"volume":9.165300369262695},{"timestamp":1742413560000,"open":191.037,"high":191.037,"low":190.917,"close":190.966,"volume":10.75979995727539},{"timestamp":1742413620000,"open":190.967,"high":190.987,"low":190.926,"close":190.957,"volume":7.9944000244140625},{"timestamp":1742413680000,"open":190.947,"high":190.957,"low":190.847,"close":190.936,"volume":11.294400215148926},{"timestamp":1742413740000,"open":190.937,"high":190.977,"low":190.777,"close":190.777,"volume":8.351699829101562},{"timestamp":1742413800000,"open":190.767,"high":190.767,"low":190.316,"close":190.537,"volume":19.395000457763672},{"timestamp":1742413860000,"open":190.537,"high":190.547,"low":190.367,"close":190.537,"volume":15.016799926757812},{"timestamp":1742413920000,"open":190.547,"high":190.617,"low":190.486,"close":190.506,"volume":12.660599708557129},{"timestamp":1742413980000,"open":190.507,"high":190.597,"low":190.477,"close":190.547,"volume":10.344300270080566},{"timestamp":1742414040000,"open":190.547,"high":190.637,"low":190.467,"close":190.597,"volume":14.418000221252441},{"timestamp":1742414100000,"open":190.597,"high":190.647,"low":190.457,"close":190.477,"volume":13.802399635314941},{"timestamp":1742414160000,"open":190.517,"high":190.556,"low":190.447,"close":190.536,"volume":9.244199752807617},{"timestamp":1742414220000,"open":190.537,"high":190.577,"low":190.487,"close":190.537,"volume":10.08329963684082},{"timestamp":1742414280000,"open":190.537,"high":190.567,"low":190.467,"close":190.477,"volume":5.9816999435424805},{"timestamp":1742414340000,"open":190.477,"high":190.537,"low":190.457,"close":190.507,"volume":9.202500343322754}]