[{"timestamp":1742391000000,"open":187.537,"high":187.827,"low":187.197,"close":187.537,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":187.637,"high":189.107,"low":187.637,"close":187.937,"volume":0.09239999949932098},{"timestamp":1742391180000,"open":187.937,"high":188.237,"low":187.207,"close":188.237,"volume":0.16740000247955322},{"timestamp":1742391240000,"open":187.207,"high":188.277,"low":187.207,"close":187.237,"volume":0.47369998693466187},{"timestamp":1742391300000,"open":187.437,"high":187.437,"low":186.877,"close":187.267,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":187.267,"high":187.267,"low":186.237,"close":186.237,"volume":0.1632000058889389},{"timestamp":1742391420000,"open":186.237,"high":186.977,"low":186.237,"close":186.237,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":186.547,"high":187.437,"low":186.197,"close":187.437,"volume":0.21299999952316284},{"timestamp":1742391540000,"open":187.437,"high":187.437,"low":187.437,"close":187.437,"volume":0.15839999914169312},{"timestamp":1742391600000,"open":187.437,"high":187.437,"low":187.437,"close":187.437,"volume":0.11879999935626984},{"timestamp":1742391660000,"open":187.437,"high":187.437,"low":187.437,"close":187.437,"volume":0.15839999914169312},{"timestamp":1742391720000,"open":187.437,"high":187.987,"low":187.437,"close":187.817,"volume":0.05460000038146973},{"timestamp":1742391780000,"open":187.817,"high":187.817,"low":186.607,"close":186.607,"volume":0.28200000524520874},{"timestamp":1742391840000,"open":186.787,"high":186.837,"low":186.607,"close":186.837,"volume":0.03629999980330467},{"timestamp":1742391900000,"open":186.607,"high":187.777,"low":186.607,"close":187.237,"volume":0.06870000064373016},{"timestamp":1742391960000,"open":187.447,"high":187.937,"low":187.327,"close":187.937,"volume":0.15690000355243683},{"timestamp":1742392020000,"open":188.087,"high":188.107,"low":188.087,"close":188.107,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":188.107,"high":188.107,"low":187.837,"close":187.837,"volume":0.14190000295639038},{"timestamp":1742392140000,"open":187.857,"high":187.867,"low":187.387,"close":187.387,"volume":0.12060000002384186},{"timestamp":1742392200000,"open":187.547,"high":187.827,"low":187.547,"close":187.827,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":187.757,"high":188.017,"low":187.687,"close":188.007,"volume":0.09510000050067902},{"timestamp":1742392320000,"open":187.997,"high":188.037,"low":187.487,"close":187.487,"volume":0.1518000066280365},{"timestamp":1742392380000,"open":187.487,"high":187.787,"low":187.487,"close":187.787,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":187.787,"high":188.707,"low":187.787,"close":188.707,"volume":0.09600000083446503},{"timestamp":1742392500000,"open":188.707,"high":188.977,"low":187.847,"close":187.847,"volume":0.17249999940395355},{"timestamp":1742392560000,"open":187.847,"high":187.977,"low":187.847,"close":187.847,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":187.977,"high":187.977,"low":187.847,"close":187.847,"volume":0.028200000524520874},{"timestamp":1742392740000,"open":187.997,"high":188.027,"low":187.847,"close":187.847,"volume":0.12060000002384186},{"timestamp":1742392800000,"open":188.137,"high":188.377,"low":188.137,"close":188.377,"volume":0.06960000097751617},{"timestamp":1742392860000,"open":188.137,"high":188.757,"low":188.137,"close":188.757,"volume":0.1356000006198883},{"timestamp":1742392920000,"open":188.937,"high":188.937,"low":188.937,"close":188.937,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":189.047,"high":189.047,"low":188.287,"close":188.937,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":188.997,"high":189.107,"low":188.997,"close":189.107,"volume":0.028200000524520874},{"timestamp":1742393100000,"open":189.037,"high":189.067,"low":189.037,"close":189.067,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":188.977,"high":189.947,"low":188.977,"close":189.757,"volume":0.16019999980926514},{"timestamp":1742393220000,"open":189.767,"high":190.257,"low":189.767,"close":190.107,"volume":0.06960000097751617},{"timestamp":1742393280000,"open":190.027,"high":190.027,"low":189.907,"close":189.907,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":189.907,"high":189.907,"low":189.907,"close":189.907,"volume":0.2508000135421753},{"timestamp":1742393400000,"open":189.907,"high":189.907,"low":189.787,"close":189.847,"volume":0.3968999981880188},{"timestamp":1742393460000,"open":189.957,"high":190.027,"low":189.667,"close":189.897,"volume":0.20970000326633453},{"timestamp":1742393520000,"open":189.897,"high":190.107,"low":189.777,"close":189.777,"volume":0.17249999940395355},{"timestamp":1742393580000,"open":189.737,"high":189.747,"low":189.567,"close":189.567,"volume":0.11969999969005585},{"timestamp":1742393640000,"open":189.567,"high":189.567,"low":189.427,"close":189.457,"volume":0.07500000298023224},{"timestamp":1742393700000,"open":189.467,"high":189.487,"low":189.377,"close":189.377,"volume":0.0414000004529953},{"timestamp":1742393760000,"open":189.377,"high":189.727,"low":189.217,"close":189.727,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":189.697,"high":189.697,"low":189.697,"close":189.697,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":189.747,"high":189.747,"low":189.747,"close":189.747,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":189.857,"high":190.007,"low":189.857,"close":190.007,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":190.017,"high":190.017,"low":189.797,"close":189.797,"volume":0.04050000011920929},{"timestamp":1742394060000,"open":189.797,"high":189.797,"low":189.557,"close":189.557,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":189.487,"high":189.487,"low":189.197,"close":189.197,"volume":0.18569999933242798},{"timestamp":1742394180000,"open":189.197,"high":189.197,"low":189.097,"close":189.097,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":189.097,"high":189.317,"low":189.097,"close":189.317,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":189.317,"high":189.317,"low":188.747,"close":188.747,"volume":0.15000000596046448},{"timestamp":1742394360000,"open":189.017,"high":189.017,"low":188.697,"close":188.697,"volume":0.093299999833107},{"timestamp":1742394420000,"open":188.697,"high":188.697,"low":188.357,"close":188.357,"volume":0.298799991607666},{"timestamp":1742394480000,"open":188.357,"high":188.357,"low":188.357,"close":188.357,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":188.357,"high":188.427,"low":188.357,"close":188.427,"volume":0.04050000011920929},{"timestamp":1742394600000,"open":188.497,"high":188.497,"low":188.197,"close":188.197,"volume":0.09719999879598618},{"timestamp":1742394660000,"open":188.197,"high":188.377,"low":188.197,"close":188.197,"volume":0.093299999833107},{"timestamp":1742394720000,"open":188.197,"high":188.617,"low":188.197,"close":188.497,"volume":0.06689999997615814},{"timestamp":1742394780000,"open":188.497,"high":188.527,"low":188.447,"close":188.527,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":188.527,"high":188.577,"low":188.137,"close":188.427,"volume":0.11969999969005585},{"timestamp":1742394900000,"open":188.427,"high":188.617,"low":188.137,"close":188.157,"volume":0.2475000023841858},{"timestamp":1742394960000,"open":188.137,"high":188.487,"low":188.137,"close":188.487,"volume":0.09510000050067902},{"timestamp":1742395020000,"open":188.397,"high":188.447,"low":188.177,"close":188.177,"volume":0.093299999833107},{"timestamp":1742395080000,"open":188.317,"high":189.057,"low":188.167,"close":188.167,"volume":0.08009999990463257},{"timestamp":1742395140000,"open":188.167,"high":188.297,"low":188.167,"close":188.297,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":188.767,"high":189.417,"low":188.507,"close":188.507,"volume":0.093299999833107},{"timestamp":1742395260000,"open":188.507,"high":189.307,"low":188.507,"close":188.697,"volume":0.1509000062942505},{"timestamp":1742395320000,"open":188.697,"high":188.697,"low":188.697,"close":188.697,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":188.697,"high":188.997,"low":188.697,"close":188.697,"volume":0.04050000011920929},{"timestamp":1742395440000,"open":188.697,"high":188.697,"low":188.697,"close":188.697,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":188.697,"high":188.697,"low":188.697,"close":188.697,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":188.847,"high":189.227,"low":188.847,"close":189.227,"volume":0.093299999833107},{"timestamp":1742395680000,"open":189.087,"high":189.087,"low":188.847,"close":188.847,"volume":0.17159999907016754},{"timestamp":1742395740000,"open":188.847,"high":188.847,"low":188.757,"close":188.757,"volume":0.13199999928474426},{"timestamp":1742395800000,"open":188.757,"high":188.757,"low":188.757,"close":188.757,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":188.757,"high":188.757,"low":188.757,"close":188.757,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":188.757,"high":188.757,"low":188.667,"close":188.667,"volume":0.13199999928474426},{"timestamp":1742395980000,"open":188.667,"high":189.007,"low":188.587,"close":189.007,"volume":0.10740000009536743},{"timestamp":1742396040000,"open":189.017,"high":189.187,"low":189.017,"close":189.187,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":189.137,"high":189.147,"low":189.137,"close":189.147,"volume":0.014100000262260437},{"timestamp":1742396160000,"open":189.177,"high":189.587,"low":189.177,"close":189.377,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":189.377,"high":189.627,"low":189.377,"close":189.627,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":189.577,"high":189.587,"low":189.577,"close":189.587,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":189.587,"high":189.587,"low":189.587,"close":189.587,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":189.297,"high":189.297,"low":189.187,"close":189.187,"volume":0.1023000031709671},{"timestamp":1742396460000,"open":189.317,"high":189.527,"low":189.187,"close":189.517,"volume":0.05550000071525574},{"timestamp":1742396520000,"open":189.517,"high":189.687,"low":189.517,"close":189.687,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":189.687,"high":189.687,"low":189.427,"close":189.427,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":189.517,"high":189.517,"low":189.427,"close":189.427,"volume":0.10559999942779541},{"timestamp":1742396700000,"open":189.427,"high":189.697,"low":189.427,"close":189.507,"volume":0.10740000009536743},{"timestamp":1742396760000,"open":189.507,"high":189.507,"low":189.507,"close":189.507,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":189.757,"high":189.967,"low":189.707,"close":189.967,"volume":0.21299999952316284},{"timestamp":1742396880000,"open":189.967,"high":189.977,"low":189.967,"close":189.977,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":190.147,"high":190.197,"low":190.147,"close":190.197,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":190.197,"high":190.197,"low":190.197,"close":190.197,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":190.247,"high":190.547,"low":190.247,"close":190.547,"volume":0.21780000627040863},{"timestamp":1742397120000,"open":190.367,"high":190.367,"low":190.367,"close":190.367,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":190.367,"high":190.367,"low":190.167,"close":190.167,"volume":0.093299999833107},{"timestamp":1742397240000,"open":190.277,"high":190.277,"low":190.167,"close":190.167,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":190.237,"high":190.237,"low":190.167,"close":190.167,"volume":0.15839999914169312},{"timestamp":1742397360000,"open":190.227,"high":190.227,"low":190.167,"close":190.167,"volume":0.18479999899864197},{"timestamp":1742397420000,"open":190.167,"high":190.167,"low":189.967,"close":189.967,"volume":0.22920000553131104},{"timestamp":1742397480000,"open":189.967,"high":189.977,"low":189.967,"close":189.977,"volume":0.15839999914169312},{"timestamp":1742397540000,"open":189.977,"high":190.047,"low":189.977,"close":189.997,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":190.047,"high":190.047,"low":190.047,"close":190.047,"volume":0.0008999999845400453},{"timestamp":1742397660000,"open":190.117,"high":190.217,"low":190.117,"close":190.217,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":190.217,"high":190.447,"low":190.217,"close":190.447,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":190.447,"high":190.527,"low":189.977,"close":190.057,"volume":0.094200000166893},{"timestamp":1742397840000,"open":190.047,"high":190.127,"low":189.977,"close":190.127,"volume":0.2526000142097473},{"timestamp":1742397900000,"open":190.117,"high":190.167,"low":189.967,"close":190.127,"volume":0.2402999997138977},{"timestamp":1742397960000,"open":190.117,"high":190.207,"low":189.967,"close":190.207,"volume":0.13199999928474426},{"timestamp":1742398020000,"open":190.227,"high":190.227,"low":190.227,"close":190.227,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":190.227,"high":190.227,"low":189.967,"close":190.037,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":190.007,"high":190.017,"low":189.967,"close":189.967,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":189.977,"high":189.977,"low":189.967,"close":189.967,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":189.967,"high":189.987,"low":189.967,"close":189.987,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":189.987,"high":190.017,"low":189.987,"close":190.017,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":190.107,"high":190.667,"low":190.107,"close":190.667,"volume":0.22529999911785126},{"timestamp":1742398440000,"open":190.157,"high":190.867,"low":190.157,"close":190.347,"volume":0.18150000274181366},{"timestamp":1742398500000,"open":190.347,"high":190.527,"low":190.347,"close":190.527,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":190.747,"high":190.747,"low":190.747,"close":190.747,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":190.747,"high":190.907,"low":190.747,"close":190.747,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":190.787,"high":190.787,"low":190.787,"close":190.787,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":190.807,"high":191.087,"low":190.737,"close":190.737,"volume":0.0414000004529953},{"timestamp":1742398920000,"open":191.037,"high":191.077,"low":191.037,"close":191.077,"volume":0.053700000047683716},{"timestamp":1742398980000,"open":191.077,"high":191.207,"low":190.957,"close":190.957,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":190.957,"high":191.107,"low":190.957,"close":190.957,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":190.957,"high":191.107,"low":190.957,"close":191.107,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":191.107,"high":191.107,"low":191.107,"close":191.107,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":191.087,"high":191.087,"low":191.077,"close":191.077,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":190.887,"high":190.887,"low":190.777,"close":190.777,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":190.777,"high":190.807,"low":190.777,"close":190.807,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":190.977,"high":190.977,"low":190.977,"close":190.977,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":190.937,"high":191.077,"low":190.937,"close":191.077,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":191.037,"high":191.297,"low":191.037,"close":191.297,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":191.197,"high":191.337,"low":191.197,"close":191.217,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":191.217,"high":191.357,"low":191.217,"close":191.317,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":191.347,"high":191.347,"low":191.347,"close":191.347,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":191.347,"high":191.347,"low":191.007,"close":191.007,"volume":0.2070000022649765},{"timestamp":1742399880000,"open":191.007,"high":191.257,"low":191.007,"close":191.257,"volume":0.06689999997615814},{"timestamp":1742399940000,"open":191.137,"high":191.467,"low":191.137,"close":191.247,"volume":0.13289999961853027},{"timestamp":1742400000000,"open":191.117,"high":191.137,"low":191.087,"close":191.087,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":191.087,"high":191.087,"low":190.917,"close":190.917,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":190.917,"high":191.097,"low":190.917,"close":190.927,"volume":0.13199999928474426},{"timestamp":1742400180000,"open":190.937,"high":191.187,"low":190.917,"close":191.057,"volume":0.1451999992132187},{"timestamp":1742400240000,"open":191.087,"high":191.197,"low":191.087,"close":191.087,"volume":0.04230000078678131},{"timestamp":1742400300000,"open":191.087,"high":191.087,"low":190.917,"close":191.007,"volume":0.12960000336170197},{"timestamp":1742400360000,"open":190.997,"high":191.047,"low":190.917,"close":191.017,"volume":0.23849999904632568},{"timestamp":1742400420000,"open":190.987,"high":191.057,"low":190.917,"close":191.057,"volume":0.094200000166893},{"timestamp":1742400480000,"open":191.077,"high":191.097,"low":191.077,"close":191.087,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":191.097,"high":191.097,"low":190.877,"close":190.877,"volume":0.07590000331401825},{"timestamp":1742400600000,"open":190.877,"high":190.877,"low":190.707,"close":190.707,"volume":0.0575999990105629},{"timestamp":1742400660000,"open":190.707,"high":190.777,"low":190.607,"close":190.607,"volume":0.10140000283718109},{"timestamp":1742400720000,"open":190.607,"high":190.607,"low":190.607,"close":190.607,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":190.547,"high":190.547,"low":190.547,"close":190.547,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":190.557,"high":190.557,"low":190.347,"close":190.347,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":190.347,"high":190.377,"low":190.347,"close":190.377,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":190.377,"high":190.377,"low":190.377,"close":190.377,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":190.377,"high":190.377,"low":190.097,"close":190.097,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":190.097,"high":190.097,"low":190.097,"close":190.097,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":190.257,"high":190.257,"low":190.257,"close":190.257,"volume":0.04050000011920929},{"timestamp":1742401260000,"open":190.257,"high":190.267,"low":190.097,"close":190.097,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":190.177,"high":190.527,"low":190.177,"close":190.527,"volume":0.06360000371932983},{"timestamp":1742401380000,"open":190.527,"high":190.527,"low":190.437,"close":190.527,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":190.447,"high":190.447,"low":190.067,"close":190.257,"volume":0.16740000247955322},{"timestamp":1742401500000,"open":190.067,"high":190.107,"low":190.067,"close":190.067,"volume":0.1451999992132187},{"timestamp":1742401560000,"open":190.067,"high":190.067,"low":189.907,"close":189.907,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":189.907,"high":190.047,"low":189.907,"close":190.047,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":190.047,"high":190.047,"low":190.047,"close":190.047,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":190.047,"high":190.047,"low":190.047,"close":190.047,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":190.047,"high":190.047,"low":189.557,"close":189.557,"volume":0.2070000022649765},{"timestamp":1742401920000,"open":189.557,"high":189.557,"low":189.407,"close":189.537,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":189.527,"high":189.527,"low":189.277,"close":189.417,"volume":0.13199999928474426},{"timestamp":1742402040000,"open":189.407,"high":189.777,"low":189.257,"close":189.297,"volume":0.2508000135421753},{"timestamp":1742402100000,"open":189.287,"high":189.667,"low":189.277,"close":189.657,"volume":0.094200000166893},{"timestamp":1742402220000,"open":189.657,"high":189.657,"low":189.467,"close":189.467,"volume":0.061799999326467514},{"timestamp":1742402280000,"open":189.477,"high":189.477,"low":189.467,"close":189.477,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":189.577,"high":189.577,"low":189.257,"close":189.257,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":189.387,"high":189.387,"low":189.257,"close":189.257,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":189.257,"high":189.257,"low":189.107,"close":189.107,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":189.107,"high":189.107,"low":189.087,"close":189.087,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":188.977,"high":188.977,"low":188.977,"close":188.977,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":188.977,"high":189.057,"low":188.977,"close":189.057,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":189.267,"high":189.267,"low":189.047,"close":189.167,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":189.167,"high":189.357,"low":189.167,"close":189.217,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":189.217,"high":189.217,"low":189.037,"close":189.037,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":189.177,"high":189.177,"low":189.067,"close":189.067,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":189.177,"high":189.177,"low":189.177,"close":189.177,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":189.087,"high":189.087,"low":188.807,"close":189.007,"volume":0.22200000286102295},{"timestamp":1742403120000,"open":189.007,"high":189.117,"low":189.007,"close":189.067,"volume":0.17249999940395355},{"timestamp":1742403180000,"open":189.127,"high":189.267,"low":189.127,"close":189.207,"volume":0.15839999914169312},{"timestamp":1742403240000,"open":189.117,"high":189.117,"low":189.117,"close":189.117,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":189.117,"high":189.127,"low":188.707,"close":188.927,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":188.917,"high":189.017,"low":188.917,"close":189.017,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":188.827,"high":188.917,"low":188.687,"close":188.917,"volume":0.093299999833107},{"timestamp":1742403480000,"open":188.927,"high":188.927,"low":188.687,"close":188.687,"volume":0.19380000233650208},{"timestamp":1742403540000,"open":188.907,"high":188.957,"low":188.907,"close":188.947,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":188.937,"high":188.947,"low":188.927,"close":188.937,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":188.947,"high":188.967,"low":188.687,"close":188.957,"volume":0.094200000166893},{"timestamp":1742403720000,"open":188.687,"high":188.927,"low":188.417,"close":188.417,"volume":0.1451999992132187},{"timestamp":1742403780000,"open":188.417,"high":188.417,"low":188.417,"close":188.417,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":188.417,"high":188.417,"low":188.417,"close":188.417,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":188.557,"high":188.557,"low":188.307,"close":188.307,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":188.307,"high":188.307,"low":188.267,"close":188.287,"volume":0.03539999946951866},{"timestamp":1742404020000,"open":188.267,"high":188.267,"low":188.267,"close":188.267,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":188.197,"high":188.197,"low":187.977,"close":187.977,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":188.077,"high":188.077,"low":188.077,"close":188.077,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":188.107,"high":188.117,"low":187.977,"close":187.977,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":187.977,"high":187.977,"low":187.287,"close":187.287,"volume":0.16830000281333923},{"timestamp":1742404380000,"open":187.337,"high":187.477,"low":187.337,"close":187.477,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":187.287,"high":187.497,"low":187.287,"close":187.497,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":187.507,"high":187.507,"low":187.477,"close":187.497,"volume":0.13289999961853027},{"timestamp":1742404560000,"open":187.487,"high":187.497,"low":187.477,"close":187.497,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":187.487,"high":187.517,"low":187.457,"close":187.457,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":187.467,"high":187.547,"low":187.467,"close":187.537,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":187.547,"high":187.547,"low":187.547,"close":187.547,"volume":0.0008999999845400453},{"timestamp":1742404800000,"open":187.457,"high":187.487,"low":187.427,"close":187.447,"volume":0.17249999940395355},{"timestamp":1742404860000,"open":187.567,"high":187.567,"low":187.437,"close":187.477,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":187.487,"high":187.487,"low":187.477,"close":187.477,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":187.477,"high":187.477,"low":187.417,"close":187.417,"volume":0.18479999899864197},{"timestamp":1742405160000,"open":187.437,"high":187.547,"low":187.437,"close":187.527,"volume":0.16019999980926514},{"timestamp":1742405220000,"open":187.487,"high":187.687,"low":187.477,"close":187.687,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":187.477,"high":187.637,"low":187.477,"close":187.617,"volume":0.06689999997615814},{"timestamp":1742405340000,"open":187.527,"high":187.537,"low":187.287,"close":187.287,"volume":0.11460000276565552},{"timestamp":1742405400000,"open":187.287,"high":187.287,"low":187.287,"close":187.287,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":187.287,"high":187.287,"low":187.287,"close":187.287,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":187.287,"high":187.477,"low":187.247,"close":187.347,"volume":0.08579999953508377},{"timestamp":1742405580000,"open":187.357,"high":187.517,"low":187.357,"close":187.497,"volume":0.15929999947547913},{"timestamp":1742405640000,"open":187.497,"high":187.757,"low":187.497,"close":187.757,"volume":0.11969999969005585},{"timestamp":1742405700000,"open":187.557,"high":187.727,"low":187.197,"close":187.637,"volume":0.12060000002384186},{"timestamp":1742405760000,"open":187.647,"high":187.657,"low":187.647,"close":187.657,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":187.657,"high":187.807,"low":187.657,"close":187.717,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":187.717,"high":187.717,"low":187.717,"close":187.717,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":187.377,"high":187.837,"low":187.377,"close":187.747,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":187.747,"high":187.747,"low":187.747,"close":187.747,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":187.747,"high":187.767,"low":187.747,"close":187.757,"volume":0.10649999976158142},{"timestamp":1742406120000,"open":187.377,"high":187.727,"low":187.377,"close":187.547,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":187.477,"high":187.477,"low":187.047,"close":187.047,"volume":0.1988999992609024},{"timestamp":1742406240000,"open":187.047,"high":187.047,"low":186.877,"close":186.877,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":186.997,"high":186.997,"low":186.877,"close":186.877,"volume":0.094200000166893},{"timestamp":1742406360000,"open":186.877,"high":186.877,"low":186.557,"close":186.557,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":186.557,"high":186.557,"low":186.557,"close":186.557,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":186.557,"high":186.757,"low":186.257,"close":186.477,"volume":0.05040000006556511},{"timestamp":1742406540000,"open":186.477,"high":186.477,"low":186.477,"close":186.477,"volume":0.11879999935626984},{"timestamp":1742406600000,"open":186.527,"high":186.697,"low":186.527,"close":186.697,"volume":0.13199999928474426},{"timestamp":1742406660000,"open":186.607,"high":186.687,"low":186.527,"close":186.527,"volume":0.06689999997615814},{"timestamp":1742406720000,"open":186.527,"high":186.857,"low":186.527,"close":186.527,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":186.527,"high":186.527,"low":186.527,"close":186.527,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":186.527,"high":186.547,"low":186.527,"close":186.547,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":186.687,"high":186.687,"low":186.547,"close":186.547,"volume":0.04050000011920929},{"timestamp":1742406960000,"open":186.547,"high":186.587,"low":186.547,"close":186.587,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":186.587,"high":186.597,"low":186.527,"close":186.597,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":186.527,"high":186.527,"low":186.217,"close":186.217,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":186.177,"high":186.177,"low":186.177,"close":186.177,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":186.167,"high":187.097,"low":184.757,"close":186.977,"volume":0.25619998574256897},{"timestamp":1742407260000,"open":187.457,"high":187.737,"low":187.247,"close":187.737,"volume":0.46050000190734863},{"timestamp":1742407320000,"open":187.547,"high":187.547,"low":186.257,"close":186.447,"volume":0.12870000302791595},{"timestamp":1742407380000,"open":187.037,"high":187.377,"low":187.037,"close":187.307,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":187.317,"high":187.317,"low":187.037,"close":187.037,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":187.257,"high":187.257,"low":186.897,"close":186.897,"volume":0.11129999905824661},{"timestamp":1742407560000,"open":186.897,"high":186.987,"low":186.777,"close":186.987,"volume":0.06780000030994415},{"timestamp":1742407620000,"open":186.987,"high":187.187,"low":186.987,"close":187.187,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":187.187,"high":187.497,"low":187.187,"close":187.427,"volume":0.094200000166893},{"timestamp":1742407740000,"open":187.427,"high":187.427,"low":187.227,"close":187.227,"volume":0.10649999976158142},{"timestamp":1742407800000,"open":187.447,"high":187.457,"low":187.447,"close":187.447,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":187.447,"high":187.747,"low":187.447,"close":187.747,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":187.817,"high":187.967,"low":187.817,"close":187.967,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":187.977,"high":187.977,"low":187.777,"close":187.777,"volume":0.09000000357627869},{"timestamp":1742408040000,"open":187.747,"high":187.827,"low":187.747,"close":187.827,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":187.827,"high":187.977,"low":187.817,"close":187.817,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":187.807,"high":188.417,"low":187.807,"close":188.307,"volume":0.1428000032901764},{"timestamp":1742408220000,"open":188.307,"high":188.307,"low":187.917,"close":188.117,"volume":0.0494999997317791},{"timestamp":1742408280000,"open":188.117,"high":188.117,"low":188.117,"close":188.117,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":187.917,"high":188.377,"low":187.917,"close":188.377,"volume":0.06870000064373016},{"timestamp":1742408400000,"open":188.377,"high":188.377,"low":188.157,"close":188.157,"volume":0.08489999920129776},{"timestamp":1742408460000,"open":188.157,"high":188.157,"low":188.107,"close":188.117,"volume":0.22439999878406525},{"timestamp":1742408520000,"open":188.117,"high":188.417,"low":188.117,"close":188.297,"volume":0.1469999998807907},{"timestamp":1742408580000,"open":188.277,"high":188.337,"low":188.117,"close":188.337,"volume":0.12150000035762787},{"timestamp":1742408640000,"open":188.297,"high":188.557,"low":188.297,"close":188.377,"volume":0.11460000276565552},{"timestamp":1742408700000,"open":188.367,"high":188.417,"low":188.227,"close":188.417,"volume":0.10649999976158142},{"timestamp":1742408760000,"open":188.597,"high":188.627,"low":188.227,"close":188.407,"volume":0.18060000240802765},{"timestamp":1742408820000,"open":188.427,"high":188.747,"low":188.427,"close":188.687,"volume":0.14970000088214874},{"timestamp":1742408880000,"open":188.687,"high":188.687,"low":188.317,"close":188.317,"volume":0.07079999893903732},{"timestamp":1742408940000,"open":188.317,"high":188.397,"low":188.177,"close":188.397,"volume":0.11969999969005585},{"timestamp":1742409000000,"open":188.397,"high":189.117,"low":188.397,"close":188.957,"volume":0.21570000052452087},{"timestamp":1742409060000,"open":188.957,"high":189.337,"low":188.957,"close":189.287,"volume":0.09690000116825104},{"timestamp":1742409120000,"open":189.297,"high":189.567,"low":189.297,"close":189.567,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":189.577,"high":189.697,"low":189.417,"close":189.417,"volume":0.10499999672174454},{"timestamp":1742409240000,"open":189.417,"high":189.417,"low":189.287,"close":189.287,"volume":0.04859999939799309},{"timestamp":1742409300000,"open":189.427,"high":189.557,"low":189.427,"close":189.487,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":189.497,"high":189.497,"low":189.497,"close":189.497,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":189.507,"high":189.537,"low":189.507,"close":189.537,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":189.547,"high":189.547,"low":188.857,"close":188.857,"volume":0.1679999977350235},{"timestamp":1742409540000,"open":188.857,"high":188.887,"low":188.857,"close":188.887,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":188.887,"high":188.887,"low":188.877,"close":188.877,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":188.877,"high":188.877,"low":188.857,"close":188.857,"volume":0.03959999978542328},{"timestamp":1742409720000,"open":188.857,"high":189.397,"low":188.857,"close":189.307,"volume":0.14010000228881836},{"timestamp":1742409840000,"open":189.357,"high":189.807,"low":189.357,"close":189.767,"volume":0.04320000112056732},{"timestamp":1742409900000,"open":189.737,"high":190.157,"low":189.737,"close":189.947,"volume":0.05460000038146973},{"timestamp":1742409960000,"open":189.947,"high":189.947,"low":189.507,"close":189.567,"volume":0.08579999953508377},{"timestamp":1742410020000,"open":189.577,"high":189.877,"low":189.577,"close":189.877,"volume":0.094200000166893},{"timestamp":1742410080000,"open":189.877,"high":190.047,"low":189.877,"close":190.047,"volume":0.08100000023841858},{"timestamp":1742410140000,"open":190.047,"high":190.047,"low":190.047,"close":190.047,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":190.057,"high":190.077,"low":190.057,"close":190.077,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":190.087,"high":190.087,"low":189.887,"close":189.967,"volume":0.05460000038146973},{"timestamp":1742410320000,"open":189.977,"high":191.097,"low":189.967,"close":191.097,"volume":0.24390000104904175},{"timestamp":1742410380000,"open":191.107,"high":191.347,"low":191.097,"close":191.347,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":191.247,"high":191.257,"low":191.087,"close":191.087,"volume":0.093299999833107},{"timestamp":1742410500000,"open":191.087,"high":191.237,"low":190.787,"close":191.237,"volume":0.13050000369548798},{"timestamp":1742410560000,"open":191.087,"high":191.217,"low":190.837,"close":191.217,"volume":0.2526000142097473},{"timestamp":1742410620000,"open":191.217,"high":191.247,"low":191.217,"close":191.247,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":191.257,"high":191.267,"low":191.257,"close":191.267,"volume":0.014100000262260437},{"timestamp":1742410740000,"open":191.327,"high":191.697,"low":191.327,"close":191.697,"volume":0.14790000021457672},{"timestamp":1742410800000,"open":191.697,"high":192.537,"low":191.697,"close":192.527,"volume":0.29159998893737793},{"timestamp":1742410860000,"open":192.527,"high":192.527,"low":192.287,"close":192.287,"volume":0.27059999108314514},{"timestamp":1742410920000,"open":192.287,"high":192.287,"low":192.157,"close":192.157,"volume":0.259799987077713},{"timestamp":1742410980000,"open":192.197,"high":192.377,"low":192.117,"close":192.377,"volume":0.5027999877929688},{"timestamp":1742411040000,"open":192.377,"high":192.537,"low":192.157,"close":192.277,"volume":0.22259999811649323},{"timestamp":1742411100000,"open":192.347,"high":192.457,"low":192.347,"close":192.457,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":192.457,"high":192.507,"low":192.397,"close":192.477,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":192.377,"high":192.597,"low":192.377,"close":192.597,"volume":0.094200000166893},{"timestamp":1742411280000,"open":192.597,"high":193.017,"low":192.597,"close":192.857,"volume":0.27059999108314514},{"timestamp":1742411340000,"open":192.857,"high":192.867,"low":192.857,"close":192.867,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":192.867,"high":192.877,"low":192.477,"close":192.537,"volume":0.26339998841285706},{"timestamp":1742411460000,"open":192.517,"high":192.647,"low":192.117,"close":192.117,"volume":0.25529998540878296},{"timestamp":1742411520000,"open":192.117,"high":192.177,"low":191.807,"close":191.807,"volume":0.2402999997138977},{"timestamp":1742411580000,"open":191.997,"high":192.087,"low":191.997,"close":192.087,"volume":0.15839999914169312},{"timestamp":1742411640000,"open":192.107,"high":192.217,"low":192.107,"close":192.217,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":192.227,"high":192.517,"low":192.227,"close":192.517,"volume":0.17520000040531158},{"timestamp":1742411760000,"open":192.347,"high":192.517,"low":191.977,"close":191.997,"volume":0.3515999913215637},{"timestamp":1742411820000,"open":191.997,"high":191.997,"low":191.927,"close":191.937,"volume":0.1988999992609024},{"timestamp":1742411880000,"open":191.937,"high":191.937,"low":191.027,"close":191.177,"volume":0.5076000094413757},{"timestamp":1742411940000,"open":191.027,"high":192.037,"low":191.027,"close":191.687,"volume":0.3206999897956848},{"timestamp":1742412000000,"open":191.697,"high":191.697,"low":191.187,"close":191.187,"volume":0.1551000028848648},{"timestamp":1742412060000,"open":191.187,"high":191.187,"low":190.797,"close":190.797,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":190.797,"high":191.037,"low":190.737,"close":190.737,"volume":0.13770000636577606},{"timestamp":1742412180000,"open":190.737,"high":190.737,"low":189.807,"close":190.387,"volume":0.26429998874664307},{"timestamp":1742412240000,"open":190.417,"high":190.427,"low":190.417,"close":190.427,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":190.427,"high":190.427,"low":189.807,"close":189.827,"volume":0.12720000743865967},{"timestamp":1742412360000,"open":189.827,"high":190.007,"low":189.807,"close":189.827,"volume":0.10740000009536743},{"timestamp":1742412420000,"open":189.827,"high":189.827,"low":189.277,"close":189.277,"volume":0.2117999941110611},{"timestamp":1742412480000,"open":189.357,"high":189.507,"low":188.887,"close":188.967,"volume":0.12720000743865967},{"timestamp":1742412540000,"open":188.867,"high":189.047,"low":188.857,"close":188.857,"volume":0.13950000703334808},{"timestamp":1742412600000,"open":188.767,"high":189.067,"low":188.757,"close":189.067,"volume":0.12150000035762787},{"timestamp":1742412660000,"open":189.067,"high":189.857,"low":189.067,"close":189.727,"volume":0.14880000054836273},{"timestamp":1742412720000,"open":189.807,"high":190.277,"low":189.727,"close":190.147,"volume":0.13650000095367432},{"timestamp":1742412780000,"open":190.107,"high":190.437,"low":190.107,"close":190.147,"volume":0.24420000612735748},{"timestamp":1742412840000,"open":190.197,"high":190.197,"low":189.727,"close":189.837,"volume":0.18389999866485596},{"timestamp":1742412900000,"open":189.837,"high":189.837,"low":189.667,"close":189.727,"volume":0.19470000267028809},{"timestamp":1742412960000,"open":189.727,"high":190.247,"low":189.727,"close":190.097,"volume":0.10409999638795853},{"timestamp":1742413020000,"open":190.137,"high":190.397,"low":190.137,"close":190.397,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":190.457,"high":190.607,"low":190.397,"close":190.607,"volume":0.094200000166893},{"timestamp":1742413140000,"open":190.607,"high":190.757,"low":190.607,"close":190.617,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":190.617,"high":190.967,"low":190.617,"close":190.967,"volume":0.13289999961853027},{"timestamp":1742413260000,"open":190.977,"high":191.037,"low":190.977,"close":191.037,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":191.037,"high":191.037,"low":190.947,"close":190.947,"volume":0.07079999893903732},{"timestamp":1742413380000,"open":190.907,"high":191.277,"low":190.907,"close":190.987,"volume":0.1023000031709671},{"timestamp":1742413440000,"open":190.987,"high":191.277,"low":190.987,"close":191.207,"volume":0.10559999942779541},{"timestamp":1742413500000,"open":191.207,"high":191.277,"low":190.977,"close":191.027,"volume":0.3003000020980835},{"timestamp":1742413560000,"open":191.027,"high":191.027,"low":190.617,"close":190.637,"volume":0.3050999939441681},{"timestamp":1742413620000,"open":190.627,"high":190.627,"low":190.617,"close":190.617,"volume":0.1979999989271164},{"timestamp":1742413680000,"open":190.397,"high":190.397,"low":189.837,"close":189.837,"volume":0.22499999403953552},{"timestamp":1742413740000,"open":190.337,"high":190.527,"low":189.837,"close":189.837,"volume":0.3626999855041504},{"timestamp":1742413800000,"open":189.837,"high":190.157,"low":189.077,"close":189.877,"volume":0.3077999949455261},{"timestamp":1742413860000,"open":189.637,"high":189.917,"low":189.377,"close":189.747,"volume":0.18569999933242798},{"timestamp":1742413920000,"open":189.807,"high":189.827,"low":189.377,"close":189.787,"volume":0.26910001039505005},{"timestamp":1742413980000,"open":189.787,"high":190.087,"low":189.377,"close":190.007,"volume":0.20010000467300415},{"timestamp":1742414040000,"open":190.007,"high":190.247,"low":189.907,"close":189.927,"volume":0.2930999994277954},{"timestamp":1742414100000,"open":190.087,"high":190.297,"low":189.777,"close":190.077,"volume":0.3840000033378601},{"timestamp":1742414160000,"open":190.097,"high":190.097,"low":190.097,"close":190.097,"volume":0.027300000190734863},{"timestamp":1742414220000,"open":190.097,"high":190.157,"low":189.957,"close":189.987,"volume":0.45899999141693115},{"timestamp":1742414280000,"open":189.987,"high":190.117,"low":189.957,"close":190.097,"volume":0.4887000024318695},{"timestamp":1742414340000,"open":190.067,"high":190.197,"low":189.667,"close":189.947,"volume":0.36090001463890076}]