[{"timestamp":1742391000000,"open":186.907,"high":187.307,"low":186.907,"close":187.207,"volume":0.6183000206947327},{"timestamp":1742391060000,"open":187.207,"high":187.207,"low":186.857,"close":186.857,"volume":0.3930000066757202},{"timestamp":1742391120000,"open":186.847,"high":187.107,"low":186.837,"close":187.087,"volume":1.145400047302246},{"timestamp":1742391180000,"open":187.077,"high":187.267,"low":187.046,"close":187.267,"volume":1.5896999835968018},{"timestamp":1742391240000,"open":187.276,"high":187.307,"low":187.216,"close":187.296,"volume":1.0467000007629395},{"timestamp":1742391300000,"open":187.297,"high":187.337,"low":187.236,"close":187.256,"volume":2.620500087738037},{"timestamp":1742391360000,"open":187.267,"high":187.287,"low":187.106,"close":187.167,"volume":1.998900055885315},{"timestamp":1742391420000,"open":187.137,"high":187.206,"low":187.106,"close":187.136,"volume":2.082900047302246},{"timestamp":1742391480000,"open":187.126,"high":187.307,"low":187.106,"close":187.296,"volume":1.570199966430664},{"timestamp":1742391540000,"open":187.296,"high":187.327,"low":187.237,"close":187.316,"volume":1.610700011253357},{"timestamp":1742391600000,"open":187.326,"high":187.337,"low":187.147,"close":187.207,"volume":1.3875000476837158},{"timestamp":1742391660000,"open":187.217,"high":187.247,"low":187.176,"close":187.246,"volume":1.0743000507354736},{"timestamp":1742391720000,"open":187.226,"high":187.257,"low":187.116,"close":187.136,"volume":1.1801999807357788},{"timestamp":1742391780000,"open":187.127,"high":187.177,"low":187.096,"close":187.147,"volume":1.4799000024795532},{"timestamp":1742391840000,"open":187.156,"high":187.157,"low":187.076,"close":187.107,"volume":1.1460000276565552},{"timestamp":1742391900000,"open":187.107,"high":187.227,"low":187.047,"close":187.147,"volume":1.585800051689148},{"timestamp":1742391960000,"open":187.147,"high":187.257,"low":187.136,"close":187.236,"volume":1.919700026512146},{"timestamp":1742392020000,"open":187.226,"high":187.426,"low":187.226,"close":187.407,"volume":1.7204999923706055},{"timestamp":1742392080000,"open":187.397,"high":187.497,"low":187.396,"close":187.426,"volume":2.0415000915527344},{"timestamp":1742392140000,"open":187.416,"high":187.456,"low":187.346,"close":187.366,"volume":1.6611000299453735},{"timestamp":1742392200000,"open":187.376,"high":187.417,"low":187.327,"close":187.366,"volume":1.5729000568389893},{"timestamp":1742392260000,"open":187.366,"high":187.427,"low":187.356,"close":187.407,"volume":1.2965999841690063},{"timestamp":1742392320000,"open":187.396,"high":187.457,"low":187.366,"close":187.437,"volume":1.4520000219345093},{"timestamp":1742392380000,"open":187.447,"high":187.516,"low":187.426,"close":187.457,"volume":1.6050000190734863},{"timestamp":1742392440000,"open":187.446,"high":187.577,"low":187.446,"close":187.517,"volume":1.8143999576568604},{"timestamp":1742392500000,"open":187.507,"high":187.607,"low":187.496,"close":187.567,"volume":1.7652000188827515},{"timestamp":1742392560000,"open":187.567,"high":187.577,"low":187.506,"close":187.516,"volume":1.6710000038146973},{"timestamp":1742392620000,"open":187.527,"high":187.527,"low":187.436,"close":187.477,"volume":1.545300006866455},{"timestamp":1742392680000,"open":187.487,"high":187.496,"low":187.396,"close":187.437,"volume":1.5219000577926636},{"timestamp":1742392740000,"open":187.447,"high":187.447,"low":187.356,"close":187.377,"volume":1.910099983215332},{"timestamp":1742392800000,"open":187.377,"high":187.417,"low":187.326,"close":187.366,"volume":1.8467999696731567},{"timestamp":1742392860000,"open":187.376,"high":187.407,"low":187.336,"close":187.386,"volume":1.302299976348877},{"timestamp":1742392920000,"open":187.396,"high":187.467,"low":187.396,"close":187.396,"volume":1.6713000535964966},{"timestamp":1742392980000,"open":187.396,"high":187.436,"low":187.356,"close":187.396,"volume":1.5741000175476074},{"timestamp":1742393040000,"open":187.407,"high":187.457,"low":187.366,"close":187.377,"volume":1.6452000141143799},{"timestamp":1742393100000,"open":187.376,"high":187.477,"low":187.376,"close":187.447,"volume":1.059000015258789},{"timestamp":1742393160000,"open":187.456,"high":187.467,"low":187.386,"close":187.437,"volume":0.9491999745368958},{"timestamp":1742393220000,"open":187.426,"high":187.487,"low":187.416,"close":187.446,"volume":1.6548000574111938},{"timestamp":1742393280000,"open":187.447,"high":187.477,"low":187.386,"close":187.457,"volume":1.5020999908447266},{"timestamp":1742393340000,"open":187.457,"high":187.627,"low":187.456,"close":187.586,"volume":1.2069000005722046},{"timestamp":1742393400000,"open":187.596,"high":187.596,"low":187.506,"close":187.506,"volume":0.8880000114440918},{"timestamp":1742393460000,"open":187.516,"high":187.546,"low":187.456,"close":187.536,"volume":1.326300024986267},{"timestamp":1742393520000,"open":187.536,"high":187.537,"low":187.426,"close":187.426,"volume":1.2855000495910645},{"timestamp":1742393580000,"open":187.426,"high":187.467,"low":187.406,"close":187.426,"volume":1.795199990272522},{"timestamp":1742393640000,"open":187.407,"high":187.497,"low":187.406,"close":187.487,"volume":1.7411999702453613},{"timestamp":1742393700000,"open":187.477,"high":187.527,"low":187.466,"close":187.496,"volume":0.9753000140190125},{"timestamp":1742393760000,"open":187.496,"high":187.507,"low":187.387,"close":187.436,"volume":1.3545000553131104},{"timestamp":1742393820000,"open":187.447,"high":187.507,"low":187.426,"close":187.496,"volume":1.3481999635696411},{"timestamp":1742393880000,"open":187.496,"high":187.536,"low":187.496,"close":187.496,"volume":1.3437000513076782},{"timestamp":1742393940000,"open":187.507,"high":187.577,"low":187.476,"close":187.577,"volume":1.3818000555038452},{"timestamp":1742394000000,"open":187.576,"high":187.607,"low":187.546,"close":187.587,"volume":1.6967999935150146},{"timestamp":1742394060000,"open":187.587,"high":187.617,"low":187.547,"close":187.596,"volume":1.9242000579833984},{"timestamp":1742394120000,"open":187.606,"high":187.627,"low":187.576,"close":187.617,"volume":1.532099962234497},{"timestamp":1742394180000,"open":187.606,"high":187.687,"low":187.606,"close":187.667,"volume":1.426200032234192},{"timestamp":1742394240000,"open":187.666,"high":187.717,"low":187.656,"close":187.696,"volume":1.40910005569458},{"timestamp":1742394300000,"open":187.707,"high":187.707,"low":187.646,"close":187.676,"volume":1.1898000240325928},{"timestamp":1742394360000,"open":187.677,"high":187.737,"low":187.676,"close":187.696,"volume":1.1913000345230103},{"timestamp":1742394420000,"open":187.696,"high":187.697,"low":187.616,"close":187.636,"volume":1.785599946975708},{"timestamp":1742394480000,"open":187.637,"high":187.647,"low":187.576,"close":187.597,"volume":1.7210999727249146},{"timestamp":1742394540000,"open":187.606,"high":187.646,"low":187.586,"close":187.586,"volume":2.0241000652313232},{"timestamp":1742394600000,"open":187.596,"high":187.686,"low":187.566,"close":187.676,"volume":1.521299958229065},{"timestamp":1742394660000,"open":187.677,"high":187.697,"low":187.656,"close":187.666,"volume":1.326300024986267},{"timestamp":1742394720000,"open":187.676,"high":187.717,"low":187.656,"close":187.667,"volume":1.3145999908447266},{"timestamp":1742394780000,"open":187.677,"high":187.677,"low":187.616,"close":187.647,"volume":1.1267999410629272},{"timestamp":1742394840000,"open":187.657,"high":187.667,"low":187.596,"close":187.627,"volume":1.2008999586105347},{"timestamp":1742394900000,"open":187.636,"high":187.697,"low":187.586,"close":187.606,"volume":1.066499948501587},{"timestamp":1742394960000,"open":187.617,"high":187.637,"low":187.586,"close":187.597,"volume":1.351199984550476},{"timestamp":1742395020000,"open":187.596,"high":187.627,"low":187.547,"close":187.616,"volume":1.2668999433517456},{"timestamp":1742395080000,"open":187.626,"high":187.677,"low":187.586,"close":187.586,"volume":1.0787999629974365},{"timestamp":1742395140000,"open":187.587,"high":187.606,"low":187.527,"close":187.537,"volume":1.016700029373169},{"timestamp":1742395200000,"open":187.566,"high":187.597,"low":187.546,"close":187.567,"volume":1.3517999649047852},{"timestamp":1742395260000,"open":187.576,"high":187.586,"low":187.496,"close":187.497,"volume":2.3052000999450684},{"timestamp":1742395320000,"open":187.497,"high":187.557,"low":187.446,"close":187.496,"volume":2.18969988822937},{"timestamp":1742395380000,"open":187.496,"high":187.547,"low":187.496,"close":187.527,"volume":2.216399908065796},{"timestamp":1742395440000,"open":187.527,"high":187.527,"low":187.416,"close":187.456,"volume":2.274600028991699},{"timestamp":1742395500000,"open":187.457,"high":187.487,"low":187.436,"close":187.467,"volume":1.5669000148773193},{"timestamp":1742395560000,"open":187.457,"high":187.467,"low":187.396,"close":187.457,"volume":1.1409000158309937},{"timestamp":1742395620000,"open":187.457,"high":187.547,"low":187.447,"close":187.516,"volume":1.2615000009536743},{"timestamp":1742395680000,"open":187.517,"high":187.577,"low":187.496,"close":187.537,"volume":1.2944999933242798},{"timestamp":1742395740000,"open":187.536,"high":187.577,"low":187.516,"close":187.557,"volume":1.160099983215332},{"timestamp":1742395800000,"open":187.556,"high":187.577,"low":187.527,"close":187.546,"volume":1.410599946975708},{"timestamp":1742395860000,"open":187.547,"high":187.567,"low":187.536,"close":187.547,"volume":0.892799973487854},{"timestamp":1742395920000,"open":187.547,"high":187.547,"low":187.446,"close":187.507,"volume":1.3166999816894531},{"timestamp":1742395980000,"open":187.506,"high":187.547,"low":187.487,"close":187.487,"volume":0.9645000100135803},{"timestamp":1742396040000,"open":187.497,"high":187.497,"low":187.436,"close":187.476,"volume":0.8676000237464905},{"timestamp":1742396100000,"open":187.467,"high":187.486,"low":187.407,"close":187.426,"volume":1.089900016784668},{"timestamp":1742396160000,"open":187.426,"high":187.477,"low":187.396,"close":187.476,"volume":1.5680999755859375},{"timestamp":1742396220000,"open":187.476,"high":187.507,"low":187.457,"close":187.496,"volume":1.1750999689102173},{"timestamp":1742396280000,"open":187.486,"high":187.526,"low":187.486,"close":187.506,"volume":1.5111000537872314},{"timestamp":1742396340000,"open":187.507,"high":187.507,"low":187.436,"close":187.487,"volume":1.8143999576568604},{"timestamp":1742396400000,"open":187.497,"high":187.537,"low":187.466,"close":187.526,"volume":2.05679988861084},{"timestamp":1742396460000,"open":187.527,"high":187.597,"low":187.506,"close":187.586,"volume":1.6668000221252441},{"timestamp":1742396520000,"open":187.586,"high":187.637,"low":187.576,"close":187.627,"volume":1.559999942779541},{"timestamp":1742396580000,"open":187.616,"high":187.627,"low":187.596,"close":187.616,"volume":1.0884000062942505},{"timestamp":1742396640000,"open":187.616,"high":187.617,"low":187.576,"close":187.586,"volume":0.9648000001907349},{"timestamp":1742396700000,"open":187.587,"high":187.587,"low":187.506,"close":187.516,"volume":1.601699948310852},{"timestamp":1742396760000,"open":187.526,"high":187.557,"low":187.496,"close":187.557,"volume":1.5041999816894531},{"timestamp":1742396820000,"open":187.546,"high":187.567,"low":187.526,"close":187.566,"volume":1.4228999614715576},{"timestamp":1742396880000,"open":187.556,"high":187.607,"low":187.546,"close":187.576,"volume":1.8789000511169434},{"timestamp":1742396940000,"open":187.567,"high":187.637,"low":187.566,"close":187.626,"volume":1.4429999589920044},{"timestamp":1742397000000,"open":187.636,"high":187.637,"low":187.606,"close":187.636,"volume":1.7544000148773193},{"timestamp":1742397060000,"open":187.637,"high":187.657,"low":187.626,"close":187.646,"volume":1.0061999559402466},{"timestamp":1742397120000,"open":187.636,"high":187.667,"low":187.616,"close":187.647,"volume":1.3530000448226929},{"timestamp":1742397180000,"open":187.657,"high":187.677,"low":187.646,"close":187.676,"volume":1.3832999467849731},{"timestamp":1742397240000,"open":187.677,"high":187.707,"low":187.677,"close":187.697,"volume":0.2930999994277954},{"timestamp":1742397300000,"open":187.697,"high":187.717,"low":187.686,"close":187.696,"volume":1.1708999872207642},{"timestamp":1742397360000,"open":187.687,"high":187.697,"low":187.606,"close":187.627,"volume":2.005500078201294},{"timestamp":1742397420000,"open":187.617,"high":187.617,"low":187.516,"close":187.527,"volume":1.983299970626831},{"timestamp":1742397480000,"open":187.516,"high":187.517,"low":187.457,"close":187.467,"volume":1.7627999782562256},{"timestamp":1742397540000,"open":187.466,"high":187.477,"low":187.446,"close":187.456,"volume":1.0628999471664429},{"timestamp":1742397600000,"open":187.447,"high":187.477,"low":187.407,"close":187.477,"volume":1.607699990272522},{"timestamp":1742397660000,"open":187.486,"high":187.597,"low":187.466,"close":187.577,"volume":1.5297000408172607},{"timestamp":1742397720000,"open":187.567,"high":187.617,"low":187.566,"close":187.586,"volume":1.2999000549316406},{"timestamp":1742397780000,"open":187.587,"high":187.627,"low":187.566,"close":187.577,"volume":1.01010000705719},{"timestamp":1742397840000,"open":187.576,"high":187.577,"low":187.516,"close":187.516,"volume":1.4694000482559204},{"timestamp":1742397900000,"open":187.526,"high":187.537,"low":187.466,"close":187.527,"volume":1.125},{"timestamp":1742397960000,"open":187.517,"high":187.587,"low":187.517,"close":187.547,"volume":1.157099962234497},{"timestamp":1742398020000,"open":187.556,"high":187.557,"low":187.496,"close":187.507,"volume":0.8715000152587891},{"timestamp":1742398080000,"open":187.506,"high":187.516,"low":187.477,"close":187.496,"volume":1.0148999691009521},{"timestamp":1742398140000,"open":187.506,"high":187.577,"low":187.486,"close":187.556,"volume":1.298699975013733},{"timestamp":1742398200000,"open":187.567,"high":187.606,"low":187.556,"close":187.556,"volume":1.0377000570297241},{"timestamp":1742398260000,"open":187.557,"high":187.606,"low":187.556,"close":187.597,"volume":0.862500011920929},{"timestamp":1742398320000,"open":187.607,"high":187.657,"low":187.607,"close":187.647,"volume":0.7610999941825867},{"timestamp":1742398380000,"open":187.637,"high":187.697,"low":187.636,"close":187.667,"volume":1.041599988937378},{"timestamp":1742398440000,"open":187.666,"high":187.677,"low":187.606,"close":187.616,"volume":0.6915000081062317},{"timestamp":1742398500000,"open":187.626,"high":187.627,"low":187.566,"close":187.566,"volume":1.1229000091552734},{"timestamp":1742398560000,"open":187.557,"high":187.587,"low":187.556,"close":187.587,"volume":0.97079998254776},{"timestamp":1742398620000,"open":187.577,"high":187.617,"low":187.577,"close":187.607,"volume":1.1712000370025635},{"timestamp":1742398680000,"open":187.606,"high":187.716,"low":187.596,"close":187.716,"volume":1.3614000082015991},{"timestamp":1742398740000,"open":187.716,"high":187.717,"low":187.646,"close":187.666,"volume":1.1735999584197998},{"timestamp":1742398800000,"open":187.667,"high":187.696,"low":187.656,"close":187.677,"volume":1.0347000360488892},{"timestamp":1742398860000,"open":187.676,"high":187.707,"low":187.656,"close":187.696,"volume":1.007699966430664},{"timestamp":1742398920000,"open":187.686,"high":187.767,"low":187.676,"close":187.726,"volume":1.3752000331878662},{"timestamp":1742398980000,"open":187.736,"high":187.737,"low":187.686,"close":187.697,"volume":1.0199999809265137},{"timestamp":1742399040000,"open":187.707,"high":187.707,"low":187.646,"close":187.656,"volume":1.0256999731063843},{"timestamp":1742399100000,"open":187.657,"high":187.736,"low":187.656,"close":187.727,"volume":1.531499981880188},{"timestamp":1742399160000,"open":187.736,"high":187.737,"low":187.646,"close":187.666,"volume":1.655400037765503},{"timestamp":1742399220000,"open":187.676,"high":187.767,"low":187.676,"close":187.767,"volume":0.8633999824523926},{"timestamp":1742399280000,"open":187.767,"high":187.817,"low":187.746,"close":187.796,"volume":0.8337000012397766},{"timestamp":1742399340000,"open":187.797,"high":187.877,"low":187.796,"close":187.876,"volume":1.0322999954223633},{"timestamp":1742399400000,"open":187.876,"high":187.977,"low":187.876,"close":187.967,"volume":1.5170999765396118},{"timestamp":1742399460000,"open":187.977,"high":187.987,"low":187.926,"close":187.946,"volume":1.4804999828338623},{"timestamp":1742399520000,"open":187.937,"high":188.047,"low":187.937,"close":188.027,"volume":1.179900050163269},{"timestamp":1742399580000,"open":188.036,"high":188.077,"low":188.016,"close":188.057,"volume":1.1115000247955322},{"timestamp":1742399640000,"open":188.066,"high":188.136,"low":188.056,"close":188.066,"volume":0.8090999722480774},{"timestamp":1742399700000,"open":188.077,"high":188.086,"low":187.976,"close":187.996,"volume":1.0857000350952148},{"timestamp":1742399760000,"open":188.007,"high":188.017,"low":187.926,"close":187.936,"volume":0.8841000199317932},{"timestamp":1742399820000,"open":187.947,"high":187.957,"low":187.886,"close":187.917,"volume":1.0161000490188599},{"timestamp":1742399880000,"open":187.926,"high":187.937,"low":187.876,"close":187.907,"volume":1.0745999813079834},{"timestamp":1742399940000,"open":187.916,"high":187.957,"low":187.896,"close":187.946,"volume":0.8483999967575073},{"timestamp":1742400000000,"open":187.937,"high":188.027,"low":187.937,"close":187.947,"volume":0.8610000014305115},{"timestamp":1742400060000,"open":187.937,"high":187.967,"low":187.926,"close":187.956,"volume":1.038599967956543},{"timestamp":1742400120000,"open":187.967,"high":188.027,"low":187.946,"close":188.006,"volume":0.5756999850273132},{"timestamp":1742400180000,"open":187.997,"high":188.047,"low":187.997,"close":188.026,"volume":0.6990000009536743},{"timestamp":1742400240000,"open":188.016,"high":188.057,"low":188.016,"close":188.036,"volume":0.9212999939918518},{"timestamp":1742400300000,"open":188.047,"high":188.087,"low":188.026,"close":188.086,"volume":0.675599992275238},{"timestamp":1742400360000,"open":188.087,"high":188.117,"low":188.066,"close":188.097,"volume":1.0950000286102295},{"timestamp":1742400420000,"open":188.106,"high":188.117,"low":188.066,"close":188.107,"volume":0.7878000140190125},{"timestamp":1742400480000,"open":188.096,"high":188.107,"low":188.057,"close":188.077,"volume":0.7160999774932861},{"timestamp":1742400540000,"open":188.066,"high":188.077,"low":187.986,"close":188.016,"volume":1.2233999967575073},{"timestamp":1742400600000,"open":188.016,"high":188.087,"low":188.006,"close":188.057,"volume":1.1756999492645264},{"timestamp":1742400660000,"open":188.046,"high":188.077,"low":187.997,"close":187.997,"volume":1.5938999652862549},{"timestamp":1742400720000,"open":188.007,"high":188.007,"low":187.936,"close":187.936,"volume":1.6073999404907227},{"timestamp":1742400780000,"open":187.947,"high":187.947,"low":187.856,"close":187.867,"volume":1.3401000499725342},{"timestamp":1742400840000,"open":187.867,"high":187.887,"low":187.826,"close":187.856,"volume":1.2188999652862549},{"timestamp":1742400900000,"open":187.867,"high":187.897,"low":187.816,"close":187.887,"volume":1.232100009918213},{"timestamp":1742400960000,"open":187.857,"high":187.887,"low":187.836,"close":187.857,"volume":0.9954000115394592},{"timestamp":1742401020000,"open":187.846,"high":187.867,"low":187.826,"close":187.867,"volume":0.9998999834060669},{"timestamp":1742401080000,"open":187.877,"high":187.917,"low":187.856,"close":187.916,"volume":1.2924000024795532},{"timestamp":1742401140000,"open":187.906,"high":187.927,"low":187.887,"close":187.887,"volume":1.4355000257492065},{"timestamp":1742401200000,"open":187.886,"high":187.886,"low":187.826,"close":187.886,"volume":1.2209999561309814},{"timestamp":1742401260000,"open":187.876,"high":187.886,"low":187.837,"close":187.867,"volume":1.0205999612808228},{"timestamp":1742401320000,"open":187.866,"high":187.907,"low":187.846,"close":187.896,"volume":0.9218999743461609},{"timestamp":1742401380000,"open":187.887,"high":187.937,"low":187.887,"close":187.916,"volume":0.9104999899864197},{"timestamp":1742401440000,"open":187.916,"high":187.916,"low":187.806,"close":187.836,"volume":1.368899941444397},{"timestamp":1742401500000,"open":187.847,"high":187.877,"low":187.826,"close":187.837,"volume":1.1490000486373901},{"timestamp":1742401560000,"open":187.836,"high":187.847,"low":187.816,"close":187.827,"volume":0.5645999908447266},{"timestamp":1742401620000,"open":187.827,"high":187.887,"low":187.816,"close":187.856,"volume":1.0721999406814575},{"timestamp":1742401680000,"open":187.857,"high":187.877,"low":187.846,"close":187.857,"volume":0.8888999819755554},{"timestamp":1742401740000,"open":187.857,"high":187.946,"low":187.846,"close":187.917,"volume":0.8988000154495239},{"timestamp":1742401800000,"open":187.917,"high":187.967,"low":187.907,"close":187.917,"volume":1.121399998664856},{"timestamp":1742401860000,"open":187.916,"high":187.926,"low":187.827,"close":187.847,"volume":0.7739999890327454},{"timestamp":1742401920000,"open":187.856,"high":187.856,"low":187.817,"close":187.837,"volume":0.6884999871253967},{"timestamp":1742401980000,"open":187.857,"high":187.867,"low":187.826,"close":187.837,"volume":0.9065999984741211},{"timestamp":1742402040000,"open":187.847,"high":187.917,"low":187.816,"close":187.917,"volume":0.8393999934196472},{"timestamp":1742402100000,"open":187.916,"high":187.927,"low":187.896,"close":187.907,"volume":1.0161000490188599},{"timestamp":1742402160000,"open":187.907,"high":187.927,"low":187.866,"close":187.877,"volume":1.0599000453948975},{"timestamp":1742402220000,"open":187.866,"high":187.887,"low":187.826,"close":187.876,"volume":0.8723999857902527},{"timestamp":1742402280000,"open":187.876,"high":187.887,"low":187.836,"close":187.886,"volume":0.817799985408783},{"timestamp":1742402340000,"open":187.887,"high":187.937,"low":187.886,"close":187.897,"volume":0.9426000118255615},{"timestamp":1742402400000,"open":187.896,"high":187.897,"low":187.856,"close":187.887,"volume":0.9465000033378601},{"timestamp":1742402460000,"open":187.877,"high":187.917,"low":187.876,"close":187.917,"volume":0.8102999925613403},{"timestamp":1742402520000,"open":187.906,"high":187.956,"low":187.906,"close":187.926,"volume":0.6797999739646912},{"timestamp":1742402580000,"open":187.926,"high":187.937,"low":187.916,"close":187.927,"volume":0.9470999836921692},{"timestamp":1742402640000,"open":187.917,"high":187.947,"low":187.906,"close":187.947,"volume":0.5001000165939331},{"timestamp":1742402700000,"open":187.947,"high":187.957,"low":187.896,"close":187.907,"volume":0.5934000015258789},{"timestamp":1742402760000,"open":187.906,"high":187.957,"low":187.897,"close":187.956,"volume":0.4787999987602234},{"timestamp":1742402820000,"open":187.937,"high":187.957,"low":187.936,"close":187.936,"volume":0.45239999890327454},{"timestamp":1742402880000,"open":187.937,"high":187.967,"low":187.926,"close":187.966,"volume":0.4683000147342682},{"timestamp":1742402940000,"open":187.977,"high":187.987,"low":187.956,"close":187.956,"volume":0.43140000104904175},{"timestamp":1742403000000,"open":187.957,"high":188.017,"low":187.956,"close":187.997,"volume":0.722100019454956},{"timestamp":1742403060000,"open":187.997,"high":188.007,"low":187.946,"close":187.956,"volume":0.7361999750137329},{"timestamp":1742403120000,"open":187.957,"high":187.977,"low":187.926,"close":187.956,"volume":0.944100022315979},{"timestamp":1742403180000,"open":187.946,"high":188.007,"low":187.946,"close":187.997,"volume":0.7121999859809875},{"timestamp":1742403240000,"open":187.987,"high":188.027,"low":187.976,"close":188.027,"volume":0.6503999829292297},{"timestamp":1742403300000,"open":188.026,"high":188.027,"low":187.966,"close":187.966,"volume":0.8736000061035156},{"timestamp":1742403360000,"open":187.957,"high":187.967,"low":187.856,"close":187.856,"volume":0.6477000117301941},{"timestamp":1742403420000,"open":187.856,"high":187.856,"low":187.796,"close":187.827,"volume":1.062000036239624},{"timestamp":1742403480000,"open":187.837,"high":187.837,"low":187.786,"close":187.817,"volume":0.8130000233650208},{"timestamp":1742403540000,"open":187.826,"high":187.837,"low":187.796,"close":187.826,"volume":0.8048999905586243},{"timestamp":1742403600000,"open":187.827,"high":187.897,"low":187.806,"close":187.887,"volume":0.7445999979972839},{"timestamp":1742403660000,"open":187.887,"high":187.887,"low":187.826,"close":187.836,"volume":0.8769000172615051},{"timestamp":1742403720000,"open":187.827,"high":187.827,"low":187.696,"close":187.697,"volume":1.0389000177383423},{"timestamp":1742403780000,"open":187.686,"high":187.727,"low":187.666,"close":187.687,"volume":0.6809999942779541},{"timestamp":1742403840000,"open":187.677,"high":187.717,"low":187.676,"close":187.717,"volume":0.4383000135421753},{"timestamp":1742403900000,"open":187.716,"high":187.736,"low":187.626,"close":187.637,"volume":1.0328999757766724},{"timestamp":1742403960000,"open":187.637,"high":187.707,"low":187.586,"close":187.696,"volume":1.2497999668121338},{"timestamp":1742404020000,"open":187.696,"high":187.697,"low":187.656,"close":187.667,"volume":0.8126999735832214},{"timestamp":1742404080000,"open":187.666,"high":187.677,"low":187.596,"close":187.627,"volume":0.858299970626831},{"timestamp":1742404140000,"open":187.617,"high":187.657,"low":187.567,"close":187.637,"volume":1.0569000244140625},{"timestamp":1742404200000,"open":187.616,"high":187.657,"low":187.616,"close":187.626,"volume":0.9143999814987183},{"timestamp":1742404260000,"open":187.626,"high":187.657,"low":187.606,"close":187.606,"volume":1.0068000555038452},{"timestamp":1742404320000,"open":187.607,"high":187.647,"low":187.516,"close":187.546,"volume":1.3265999555587769},{"timestamp":1742404380000,"open":187.556,"high":187.576,"low":187.536,"close":187.536,"volume":0.609000027179718},{"timestamp":1742404440000,"open":187.536,"high":187.536,"low":187.476,"close":187.506,"volume":1.2491999864578247},{"timestamp":1742404500000,"open":187.506,"high":187.537,"low":187.487,"close":187.497,"volume":1.0214999914169312},{"timestamp":1742404560000,"open":187.497,"high":187.497,"low":187.397,"close":187.466,"volume":0.944100022315979},{"timestamp":1742404620000,"open":187.467,"high":187.506,"low":187.456,"close":187.496,"volume":0.8097000122070312},{"timestamp":1742404680000,"open":187.496,"high":187.507,"low":187.466,"close":187.496,"volume":1.187399983406067},{"timestamp":1742404740000,"open":187.497,"high":187.577,"low":187.496,"close":187.527,"volume":1.6992000341415405},{"timestamp":1742404800000,"open":187.526,"high":187.537,"low":187.506,"close":187.516,"volume":1.1049000024795532},{"timestamp":1742404860000,"open":187.517,"high":187.537,"low":187.476,"close":187.506,"volume":1.2927000522613525},{"timestamp":1742404920000,"open":187.517,"high":187.557,"low":187.506,"close":187.506,"volume":0.6672000288963318},{"timestamp":1742404980000,"open":187.507,"high":187.517,"low":187.477,"close":187.496,"volume":0.8772000074386597},{"timestamp":1742405040000,"open":187.496,"high":187.497,"low":187.446,"close":187.446,"volume":0.8256000280380249},{"timestamp":1742405100000,"open":187.457,"high":187.467,"low":187.376,"close":187.377,"volume":0.9225000143051147},{"timestamp":1742405160000,"open":187.377,"high":187.437,"low":187.357,"close":187.426,"volume":0.8952000141143799},{"timestamp":1742405220000,"open":187.427,"high":187.477,"low":187.426,"close":187.466,"volume":0.6711000204086304},{"timestamp":1742405280000,"open":187.476,"high":187.477,"low":187.416,"close":187.417,"volume":0.9869999885559082},{"timestamp":1742405340000,"open":187.426,"high":187.447,"low":187.366,"close":187.367,"volume":0.9150000214576721},{"timestamp":1742405400000,"open":187.377,"high":187.406,"low":187.316,"close":187.346,"volume":1.76010000705719},{"timestamp":1742405460000,"open":187.347,"high":187.357,"low":187.306,"close":187.327,"volume":1.0290000438690186},{"timestamp":1742405520000,"open":187.316,"high":187.367,"low":187.296,"close":187.346,"volume":0.9380999803543091},{"timestamp":1742405580000,"open":187.346,"high":187.416,"low":187.346,"close":187.377,"volume":1.5104999542236328},{"timestamp":1742405640000,"open":187.377,"high":187.426,"low":187.367,"close":187.376,"volume":1.4292000532150269},{"timestamp":1742405700000,"open":187.386,"high":187.457,"low":187.386,"close":187.426,"volume":1.1100000143051147},{"timestamp":1742405760000,"open":187.426,"high":187.516,"low":187.426,"close":187.487,"volume":1.392300009727478},{"timestamp":1742405820000,"open":187.486,"high":187.567,"low":187.486,"close":187.546,"volume":1.0544999837875366},{"timestamp":1742405880000,"open":187.537,"high":187.596,"low":187.537,"close":187.566,"volume":1.0413000583648682},{"timestamp":1742405940000,"open":187.557,"high":187.627,"low":187.556,"close":187.616,"volume":0.8072999715805054},{"timestamp":1742406000000,"open":187.616,"high":187.617,"low":187.576,"close":187.576,"volume":1.1591999530792236},{"timestamp":1742406060000,"open":187.577,"high":187.577,"low":187.546,"close":187.546,"volume":1.0931999683380127},{"timestamp":1742406120000,"open":187.546,"high":187.577,"low":187.516,"close":187.556,"volume":1.2656999826431274},{"timestamp":1742406180000,"open":187.557,"high":187.567,"low":187.516,"close":187.526,"volume":1.1312999725341797},{"timestamp":1742406240000,"open":187.527,"high":187.536,"low":187.406,"close":187.416,"volume":1.4061000347137451},{"timestamp":1742406300000,"open":187.426,"high":187.457,"low":187.346,"close":187.357,"volume":1.4852999448776245},{"timestamp":1742406360000,"open":187.356,"high":187.357,"low":187.276,"close":187.286,"volume":1.1591999530792236},{"timestamp":1742406420000,"open":187.287,"high":187.287,"low":187.236,"close":187.246,"volume":1.1007000207901},{"timestamp":1742406480000,"open":187.247,"high":187.277,"low":187.146,"close":187.146,"volume":1.839900016784668},{"timestamp":1742406540000,"open":187.146,"high":187.197,"low":187.116,"close":187.186,"volume":1.5479999780654907},{"timestamp":1742406600000,"open":187.206,"high":187.256,"low":187.176,"close":187.247,"volume":1.4289000034332275},{"timestamp":1742406660000,"open":187.237,"high":187.327,"low":187.236,"close":187.326,"volume":0.6984000205993652},{"timestamp":1742406720000,"open":187.326,"high":187.327,"low":187.226,"close":187.226,"volume":1.162500023841858},{"timestamp":1742406780000,"open":187.226,"high":187.256,"low":187.186,"close":187.237,"volume":0.9606000185012817},{"timestamp":1742406840000,"open":187.237,"high":187.287,"low":187.216,"close":187.276,"volume":0.9182999730110168},{"timestamp":1742406900000,"open":187.277,"high":187.286,"low":187.226,"close":187.236,"volume":0.8720999956130981},{"timestamp":1742406960000,"open":187.226,"high":187.297,"low":187.226,"close":187.287,"volume":0.9921000003814697},{"timestamp":1742407020000,"open":187.286,"high":187.327,"low":187.266,"close":187.307,"volume":1.100100040435791},{"timestamp":1742407080000,"open":187.307,"high":187.317,"low":187.257,"close":187.257,"volume":0.7196999788284302},{"timestamp":1742407140000,"open":187.256,"high":187.287,"low":187.156,"close":187.156,"volume":0.671999990940094},{"timestamp":1742407200000,"open":187.136,"high":187.577,"low":186.346,"close":187.577,"volume":1.5902999639511108},{"timestamp":1742407260000,"open":187.587,"high":187.607,"low":187.386,"close":187.407,"volume":1.9493999481201172},{"timestamp":1742407320000,"open":187.417,"high":187.557,"low":187.386,"close":187.547,"volume":2.286900043487549},{"timestamp":1742407380000,"open":187.546,"high":187.697,"low":187.486,"close":187.517,"volume":3.0506999492645264},{"timestamp":1742407440000,"open":187.527,"high":187.597,"low":187.417,"close":187.587,"volume":2.9451000690460205},{"timestamp":1742407500000,"open":187.586,"high":187.607,"low":187.296,"close":187.346,"volume":3.495300054550171},{"timestamp":1742407560000,"open":187.337,"high":187.407,"low":187.306,"close":187.326,"volume":2.6882998943328857},{"timestamp":1742407620000,"open":187.317,"high":187.547,"low":187.306,"close":187.547,"volume":2.5220999717712402},{"timestamp":1742407680000,"open":187.546,"high":187.597,"low":187.536,"close":187.567,"volume":2.099400043487549},{"timestamp":1742407740000,"open":187.566,"high":187.697,"low":187.556,"close":187.657,"volume":1.8300000429153442},{"timestamp":1742407800000,"open":187.666,"high":187.796,"low":187.656,"close":187.776,"volume":1.059000015258789},{"timestamp":1742407860000,"open":187.776,"high":187.887,"low":187.766,"close":187.787,"volume":1.4876999855041504},{"timestamp":1742407920000,"open":187.796,"high":187.867,"low":187.736,"close":187.866,"volume":1.8774000406265259},{"timestamp":1742407980000,"open":187.867,"high":187.907,"low":187.726,"close":187.727,"volume":1.4277000427246094},{"timestamp":1742408040000,"open":187.727,"high":187.856,"low":187.716,"close":187.756,"volume":1.467900037765503},{"timestamp":1742408100000,"open":187.756,"high":187.857,"low":187.756,"close":187.797,"volume":1.3085999488830566},{"timestamp":1742408160000,"open":187.787,"high":187.927,"low":187.787,"close":187.847,"volume":1.6241999864578247},{"timestamp":1742408220000,"open":187.846,"high":187.857,"low":187.737,"close":187.777,"volume":1.6835999488830566},{"timestamp":1742408280000,"open":187.776,"high":187.807,"low":187.756,"close":187.776,"volume":1.0923000574111938},{"timestamp":1742408340000,"open":187.767,"high":187.836,"low":187.747,"close":187.757,"volume":1.2074999809265137},{"timestamp":1742408400000,"open":187.767,"high":187.797,"low":187.677,"close":187.687,"volume":1.0377000570297241},{"timestamp":1742408460000,"open":187.686,"high":187.747,"low":187.676,"close":187.687,"volume":1.5896999835968018},{"timestamp":1742408520000,"open":187.707,"high":187.806,"low":187.667,"close":187.796,"volume":1.281000018119812},{"timestamp":1742408580000,"open":187.786,"high":187.837,"low":187.736,"close":187.826,"volume":1.419600009918213},{"timestamp":1742408640000,"open":187.836,"high":187.877,"low":187.767,"close":187.767,"volume":1.517699956893921},{"timestamp":1742408700000,"open":187.767,"high":187.827,"low":187.746,"close":187.757,"volume":1.3949999809265137},{"timestamp":1742408760000,"open":187.747,"high":187.807,"low":187.686,"close":187.746,"volume":1.6236000061035156},{"timestamp":1742408820000,"open":187.747,"high":187.806,"low":187.706,"close":187.717,"volume":1.4027999639511108},{"timestamp":1742408880000,"open":187.716,"high":187.717,"low":187.556,"close":187.566,"volume":2.3361001014709473},{"timestamp":1742408940000,"open":187.557,"high":187.657,"low":187.556,"close":187.596,"volume":1.8194999694824219},{"timestamp":1742409000000,"open":187.597,"high":187.826,"low":187.596,"close":187.796,"volume":1.2977999448776245},{"timestamp":1742409060000,"open":187.797,"high":188.017,"low":187.797,"close":187.996,"volume":2.003700017929077},{"timestamp":1742409120000,"open":187.997,"high":188.176,"low":187.996,"close":188.156,"volume":1.0967999696731567},{"timestamp":1742409180000,"open":188.147,"high":188.206,"low":187.876,"close":187.876,"volume":2.0910000801086426},{"timestamp":1742409240000,"open":187.887,"high":188.017,"low":187.796,"close":187.946,"volume":1.3367999792099},{"timestamp":1742409300000,"open":187.956,"high":188.096,"low":187.946,"close":187.967,"volume":1.371899962425232},{"timestamp":1742409360000,"open":187.977,"high":188.107,"low":187.946,"close":187.996,"volume":1.4643000364303589},{"timestamp":1742409420000,"open":187.996,"high":188.077,"low":187.987,"close":188.026,"volume":0.7322999835014343},{"timestamp":1742409480000,"open":188.017,"high":188.047,"low":187.836,"close":187.886,"volume":1.3020000457763672},{"timestamp":1742409540000,"open":187.886,"high":187.937,"low":187.816,"close":187.897,"volume":1.3140000104904175},{"timestamp":1742409600000,"open":187.897,"high":187.947,"low":187.806,"close":187.827,"volume":1.080899953842163},{"timestamp":1742409660000,"open":187.826,"high":188.017,"low":187.816,"close":187.986,"volume":1.1898000240325928},{"timestamp":1742409720000,"open":187.977,"high":188.147,"low":187.887,"close":188.036,"volume":2.297100067138672},{"timestamp":1742409780000,"open":188.017,"high":188.207,"low":188.016,"close":188.196,"volume":2.096100091934204},{"timestamp":1742409840000,"open":188.196,"high":188.376,"low":188.137,"close":188.306,"volume":2.620500087738037},{"timestamp":1742409900000,"open":188.316,"high":188.387,"low":188.256,"close":188.276,"volume":2.7530999183654785},{"timestamp":1742409960000,"open":188.287,"high":188.297,"low":188.176,"close":188.276,"volume":2.8178999423980713},{"timestamp":1742410020000,"open":188.276,"high":188.287,"low":188.196,"close":188.267,"volume":2.6874001026153564},{"timestamp":1742410080000,"open":188.267,"high":188.357,"low":188.266,"close":188.297,"volume":2.0717999935150146},{"timestamp":1742410140000,"open":188.297,"high":188.407,"low":188.266,"close":188.266,"volume":2.414400100708008},{"timestamp":1742410200000,"open":188.276,"high":188.337,"low":188.266,"close":188.296,"volume":2.5701000690460205},{"timestamp":1742410260000,"open":188.297,"high":188.367,"low":188.236,"close":188.357,"volume":2.4969000816345215},{"timestamp":1742410320000,"open":188.367,"high":188.587,"low":188.346,"close":188.547,"volume":3.231300115585327},{"timestamp":1742410380000,"open":188.547,"high":188.777,"low":188.526,"close":188.757,"volume":2.6229000091552734},{"timestamp":1742410440000,"open":188.747,"high":188.757,"low":188.546,"close":188.616,"volume":2.921999931335449},{"timestamp":1742410500000,"open":188.627,"high":188.726,"low":188.527,"close":188.706,"volume":2.283600091934204},{"timestamp":1742410560000,"open":188.716,"high":188.797,"low":188.686,"close":188.776,"volume":2.9333999156951904},{"timestamp":1742410620000,"open":188.786,"high":188.856,"low":188.746,"close":188.766,"volume":2.2973999977111816},{"timestamp":1742410680000,"open":188.767,"high":188.807,"low":188.616,"close":188.667,"volume":2.529900074005127},{"timestamp":1742410740000,"open":188.666,"high":188.717,"low":188.646,"close":188.696,"volume":1.8681000471115112},{"timestamp":1742410800000,"open":188.697,"high":188.797,"low":188.667,"close":188.787,"volume":2.2112998962402344},{"timestamp":1742410860000,"open":188.796,"high":188.797,"low":188.676,"close":188.697,"volume":2.282399892807007},{"timestamp":1742410920000,"open":188.677,"high":188.777,"low":188.677,"close":188.767,"volume":2.081700086593628},{"timestamp":1742410980000,"open":188.756,"high":188.796,"low":188.716,"close":188.766,"volume":2.234100103378296},{"timestamp":1742411040000,"open":188.767,"high":188.837,"low":188.726,"close":188.806,"volume":1.7661000490188599},{"timestamp":1742411100000,"open":188.806,"high":188.997,"low":188.777,"close":188.936,"volume":2.303100109100342},{"timestamp":1742411160000,"open":188.937,"high":188.987,"low":188.916,"close":188.926,"volume":1.5602999925613403},{"timestamp":1742411220000,"open":188.917,"high":189.047,"low":188.896,"close":189.036,"volume":2.1191999912261963},{"timestamp":1742411280000,"open":189.037,"high":189.147,"low":189.007,"close":189.117,"volume":1.461899995803833},{"timestamp":1742411340000,"open":189.116,"high":189.227,"low":189.086,"close":189.186,"volume":2.0490000247955322},{"timestamp":1742411400000,"open":189.187,"high":189.326,"low":189.176,"close":189.286,"volume":1.950600028038025},{"timestamp":1742411460000,"open":189.287,"high":189.317,"low":189.116,"close":189.116,"volume":2.912400007247925},{"timestamp":1742411520000,"open":189.126,"high":189.176,"low":189.006,"close":189.107,"volume":3.0669000148773193},{"timestamp":1742411580000,"open":189.106,"high":189.117,"low":189.026,"close":189.066,"volume":2.5701000690460205},{"timestamp":1742411640000,"open":189.057,"high":189.186,"low":189.036,"close":189.167,"volume":2.604300022125244},{"timestamp":1742411700000,"open":189.177,"high":189.217,"low":189.156,"close":189.186,"volume":1.9407000541687012},{"timestamp":1742411760000,"open":189.196,"high":189.237,"low":189.086,"close":189.107,"volume":2.157599925994873},{"timestamp":1742411820000,"open":189.107,"high":189.127,"low":189.026,"close":189.106,"volume":2.368799924850464},{"timestamp":1742411880000,"open":189.096,"high":189.206,"low":189.027,"close":189.027,"volume":2.6666998863220215},{"timestamp":1742411940000,"open":189.036,"high":189.107,"low":188.996,"close":189.027,"volume":2.7639000415802},{"timestamp":1742412000000,"open":189.026,"high":189.046,"low":188.846,"close":188.856,"volume":2.3076000213623047},{"timestamp":1742412060000,"open":188.856,"high":188.897,"low":188.786,"close":188.867,"volume":3.0636000633239746},{"timestamp":1742412120000,"open":188.866,"high":188.907,"low":188.796,"close":188.796,"volume":1.992900013923645},{"timestamp":1742412180000,"open":188.806,"high":188.827,"low":188.677,"close":188.726,"volume":3.3315000534057617},{"timestamp":1742412240000,"open":188.737,"high":188.787,"low":188.676,"close":188.746,"volume":2.7852001190185547},{"timestamp":1742412300000,"open":188.757,"high":188.807,"low":188.647,"close":188.667,"volume":2.516400098800659},{"timestamp":1742412360000,"open":188.657,"high":188.657,"low":188.556,"close":188.567,"volume":2.8029000759124756},{"timestamp":1742412420000,"open":188.557,"high":188.567,"low":188.376,"close":188.427,"volume":3.539400100708008},{"timestamp":1742412480000,"open":188.427,"high":188.587,"low":188.306,"close":188.327,"volume":2.7695999145507812},{"timestamp":1742412540000,"open":188.327,"high":188.477,"low":188.246,"close":188.476,"volume":2.919300079345703},{"timestamp":1742412600000,"open":188.456,"high":188.636,"low":188.416,"close":188.596,"volume":2.9495999813079834},{"timestamp":1742412660000,"open":188.596,"high":188.667,"low":188.466,"close":188.487,"volume":2.9154000282287598},{"timestamp":1742412720000,"open":188.496,"high":188.677,"low":188.486,"close":188.646,"volume":2.937000036239624},{"timestamp":1742412780000,"open":188.637,"high":188.767,"low":188.636,"close":188.767,"volume":1.8494999408721924},{"timestamp":1742412840000,"open":188.766,"high":188.807,"low":188.707,"close":188.777,"volume":2.1728999614715576},{"timestamp":1742412900000,"open":188.786,"high":188.817,"low":188.546,"close":188.556,"volume":3.2613000869750977},{"timestamp":1742412960000,"open":188.567,"high":188.727,"low":188.556,"close":188.726,"volume":2.490600109100342},{"timestamp":1742413020000,"open":188.716,"high":188.797,"low":188.706,"close":188.797,"volume":2.4351000785827637},{"timestamp":1742413080000,"open":188.807,"high":188.877,"low":188.786,"close":188.827,"volume":2.6112000942230225},{"timestamp":1742413140000,"open":188.816,"high":188.857,"low":188.716,"close":188.727,"volume":2.6975998878479004},{"timestamp":1742413200000,"open":188.717,"high":188.796,"low":188.656,"close":188.766,"volume":2.1071999073028564},{"timestamp":1742413260000,"open":188.777,"high":188.897,"low":188.767,"close":188.836,"volume":2.0441999435424805},{"timestamp":1742413320000,"open":188.847,"high":188.857,"low":188.706,"close":188.776,"volume":2.950200080871582},{"timestamp":1742413380000,"open":188.767,"high":188.856,"low":188.726,"close":188.797,"volume":1.8167999982833862},{"timestamp":1742413440000,"open":188.797,"high":188.977,"low":188.786,"close":188.957,"volume":1.976699948310852},{"timestamp":1742413500000,"open":188.956,"high":189.047,"low":188.946,"close":189.006,"volume":1.604099988937378},{"timestamp":1742413560000,"open":188.987,"high":188.997,"low":188.906,"close":188.917,"volume":2.061300039291382},{"timestamp":1742413620000,"open":188.907,"high":188.957,"low":188.876,"close":188.916,"volume":1.9946999549865723},{"timestamp":1742413680000,"open":188.906,"high":188.927,"low":188.846,"close":188.907,"volume":1.6634999513626099},{"timestamp":1742413740000,"open":188.896,"high":188.937,"low":188.776,"close":188.837,"volume":2.134200096130371},{"timestamp":1742413800000,"open":188.836,"high":188.836,"low":188.497,"close":188.517,"volume":3.5724000930786133},{"timestamp":1742413860000,"open":188.526,"high":188.526,"low":188.346,"close":188.487,"volume":2.783400058746338},{"timestamp":1742413920000,"open":188.487,"high":188.566,"low":188.427,"close":188.467,"volume":2.791800022125244},{"timestamp":1742413980000,"open":188.477,"high":188.567,"low":188.437,"close":188.517,"volume":2.6489999294281006},{"timestamp":1742414040000,"open":188.517,"high":188.626,"low":188.486,"close":188.597,"volume":2.898900032043457},{"timestamp":1742414100000,"open":188.606,"high":188.607,"low":188.426,"close":188.456,"volume":2.9711999893188477},{"timestamp":1742414160000,"open":188.446,"high":188.497,"low":188.396,"close":188.487,"volume":2.0982000827789307},{"timestamp":1742414220000,"open":188.476,"high":188.506,"low":188.416,"close":188.476,"volume":2.1863999366760254},{"timestamp":1742414280000,"open":188.487,"high":188.507,"low":188.436,"close":188.446,"volume":1.401900053024292},{"timestamp":1742414340000,"open":188.436,"high":188.497,"low":188.396,"close":188.436,"volume":2.4935998916625977}]