[{"timestamp":1742391000000,"open":182.294,"high":183.144,"low":182.294,"close":183.144,"volume":0.6132000088691711},{"timestamp":1742391060000,"open":183.144,"high":183.144,"low":182.844,"close":182.944,"volume":0.3822000026702881},{"timestamp":1742391120000,"open":183.024,"high":183.264,"low":182.934,"close":183.044,"volume":0.2930999994277954},{"timestamp":1742391180000,"open":182.934,"high":183.544,"low":182.934,"close":183.324,"volume":0.21209999918937683},{"timestamp":1742391240000,"open":183.324,"high":183.374,"low":183.324,"close":183.324,"volume":0.37950000166893005},{"timestamp":1742391300000,"open":183.324,"high":184.064,"low":183.324,"close":183.934,"volume":0.2775000035762787},{"timestamp":1742391360000,"open":183.934,"high":183.934,"low":183.274,"close":183.314,"volume":0.6032999753952026},{"timestamp":1742391420000,"open":183.274,"high":183.454,"low":183.274,"close":183.274,"volume":0.2766000032424927},{"timestamp":1742391480000,"open":183.324,"high":183.804,"low":183.324,"close":183.804,"volume":0.35040000081062317},{"timestamp":1742391540000,"open":183.814,"high":183.814,"low":183.514,"close":183.684,"volume":0.3531000018119812},{"timestamp":1742391600000,"open":183.694,"high":183.694,"low":183.514,"close":183.564,"volume":0.15240000188350677},{"timestamp":1742391660000,"open":183.574,"high":183.614,"low":183.464,"close":183.464,"volume":0.16110000014305115},{"timestamp":1742391720000,"open":183.364,"high":183.364,"low":183.194,"close":183.194,"volume":0.16830000281333923},{"timestamp":1742391780000,"open":183.084,"high":183.084,"low":182.954,"close":183.034,"volume":0.22529999911785126},{"timestamp":1742391840000,"open":183.034,"high":183.514,"low":183.034,"close":183.444,"volume":0.14790000021457672},{"timestamp":1742391900000,"open":183.614,"high":183.874,"low":183.614,"close":183.874,"volume":0.08190000057220459},{"timestamp":1742391960000,"open":183.874,"high":184.294,"low":183.874,"close":184.294,"volume":0.45570001006126404},{"timestamp":1742392020000,"open":184.324,"high":184.544,"low":184.264,"close":184.334,"volume":0.6915000081062317},{"timestamp":1742392080000,"open":184.344,"high":184.424,"low":184.344,"close":184.424,"volume":0.4401000142097473},{"timestamp":1742392140000,"open":184.424,"high":184.494,"low":184.254,"close":184.414,"volume":0.526199996471405},{"timestamp":1742392200000,"open":184.444,"high":184.664,"low":184.414,"close":184.524,"volume":0.2289000004529953},{"timestamp":1742392260000,"open":184.524,"high":184.524,"low":184.474,"close":184.494,"volume":0.06449999660253525},{"timestamp":1742392320000,"open":184.474,"high":184.734,"low":184.474,"close":184.614,"volume":0.3813000023365021},{"timestamp":1742392380000,"open":184.624,"high":185.034,"low":184.624,"close":184.904,"volume":0.525600016117096},{"timestamp":1742392440000,"open":185.004,"high":185.304,"low":184.994,"close":185.254,"volume":0.21240000426769257},{"timestamp":1742392500000,"open":185.264,"high":185.264,"low":185.044,"close":185.044,"volume":0.10649999976158142},{"timestamp":1742392560000,"open":185.044,"high":185.204,"low":185.044,"close":185.194,"volume":0.13289999961853027},{"timestamp":1742392620000,"open":185.194,"high":185.224,"low":185.054,"close":185.054,"volume":0.1632000058889389},{"timestamp":1742392680000,"open":185.114,"high":185.184,"low":185.054,"close":185.134,"volume":0.46860000491142273},{"timestamp":1742392740000,"open":185.154,"high":185.224,"low":185.054,"close":185.054,"volume":0.31200000643730164},{"timestamp":1742392800000,"open":185.124,"high":185.284,"low":185.124,"close":185.284,"volume":0.6225000023841858},{"timestamp":1742392860000,"open":185.284,"high":185.614,"low":185.154,"close":185.484,"volume":0.30480000376701355},{"timestamp":1742392920000,"open":185.474,"high":185.684,"low":185.474,"close":185.584,"volume":0.24390000104904175},{"timestamp":1742392980000,"open":185.624,"high":185.744,"low":185.584,"close":185.584,"volume":0.2393999993801117},{"timestamp":1742393040000,"open":185.594,"high":185.694,"low":185.584,"close":185.584,"volume":0.09690000116825104},{"timestamp":1742393100000,"open":185.604,"high":185.744,"low":185.604,"close":185.744,"volume":0.12150000035762787},{"timestamp":1742393160000,"open":185.744,"high":186.054,"low":185.744,"close":185.944,"volume":0.3531000018119812},{"timestamp":1742393220000,"open":185.944,"high":186.414,"low":185.944,"close":186.414,"volume":0.8924999833106995},{"timestamp":1742393280000,"open":186.234,"high":186.284,"low":186.184,"close":186.184,"volume":0.13379999995231628},{"timestamp":1742393340000,"open":186.184,"high":186.384,"low":186.184,"close":186.304,"volume":0.1356000006198883},{"timestamp":1742393400000,"open":186.304,"high":186.384,"low":186.184,"close":186.184,"volume":0.6381000280380249},{"timestamp":1742393460000,"open":186.194,"high":186.404,"low":186.184,"close":186.404,"volume":0.3840000033378601},{"timestamp":1742393520000,"open":186.234,"high":186.514,"low":186.234,"close":186.374,"volume":0.7002000212669373},{"timestamp":1742393580000,"open":186.314,"high":186.464,"low":186.214,"close":186.214,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":186.184,"high":186.214,"low":186.074,"close":186.204,"volume":0.4235999882221222},{"timestamp":1742393700000,"open":186.214,"high":186.304,"low":186.074,"close":186.174,"volume":0.31679999828338623},{"timestamp":1742393760000,"open":186.184,"high":186.184,"low":186.064,"close":186.064,"volume":0.12780000269412994},{"timestamp":1742393820000,"open":186.174,"high":186.194,"low":186.044,"close":186.044,"volume":0.3630000054836273},{"timestamp":1742393880000,"open":186.044,"high":186.164,"low":186.044,"close":186.144,"volume":0.22200000286102295},{"timestamp":1742393940000,"open":186.144,"high":186.304,"low":186.144,"close":186.304,"volume":0.20160000026226044},{"timestamp":1742394000000,"open":186.304,"high":186.304,"low":186.094,"close":186.194,"volume":0.483599990606308},{"timestamp":1742394060000,"open":186.184,"high":186.194,"low":186.064,"close":186.174,"volume":0.5138999819755554},{"timestamp":1742394120000,"open":186.074,"high":186.094,"low":185.974,"close":186.074,"volume":0.3950999975204468},{"timestamp":1742394180000,"open":186.074,"high":186.114,"low":186.054,"close":186.114,"volume":0.33000001311302185},{"timestamp":1742394240000,"open":186.084,"high":186.084,"low":185.954,"close":185.974,"volume":0.24089999496936798},{"timestamp":1742394300000,"open":185.974,"high":185.974,"low":185.804,"close":185.894,"volume":0.9617999792098999},{"timestamp":1742394360000,"open":185.884,"high":185.894,"low":185.704,"close":185.724,"volume":0.4034999907016754},{"timestamp":1742394420000,"open":185.704,"high":185.724,"low":185.694,"close":185.714,"volume":0.30809998512268066},{"timestamp":1742394480000,"open":185.714,"high":185.854,"low":185.714,"close":185.844,"volume":0.8226000070571899},{"timestamp":1742394540000,"open":185.844,"high":185.894,"low":185.614,"close":185.614,"volume":0.9969000220298767},{"timestamp":1742394600000,"open":185.644,"high":185.654,"low":185.534,"close":185.574,"volume":0.3483000099658966},{"timestamp":1742394660000,"open":185.594,"high":185.704,"low":185.564,"close":185.684,"volume":0.5550000071525574},{"timestamp":1742394720000,"open":185.694,"high":185.894,"low":185.684,"close":185.774,"volume":0.3156000077724457},{"timestamp":1742394780000,"open":185.754,"high":185.904,"low":185.734,"close":185.884,"volume":0.6477000117301941},{"timestamp":1742394840000,"open":185.944,"high":186.024,"low":185.944,"close":185.954,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":186.004,"high":186.154,"low":185.994,"close":186.034,"volume":0.1412999927997589},{"timestamp":1742394960000,"open":186.034,"high":186.354,"low":186.034,"close":186.224,"volume":0.3594000041484833},{"timestamp":1742395020000,"open":186.254,"high":186.454,"low":186.184,"close":186.444,"volume":0.2513999938964844},{"timestamp":1742395080000,"open":186.434,"high":186.434,"low":186.144,"close":186.174,"volume":0.8112000226974487},{"timestamp":1742395140000,"open":186.144,"high":186.174,"low":186.104,"close":186.164,"volume":0.19979999959468842},{"timestamp":1742395200000,"open":186.184,"high":186.404,"low":186.184,"close":186.364,"volume":0.17430000007152557},{"timestamp":1742395260000,"open":186.374,"high":186.534,"low":186.324,"close":186.394,"volume":0.5202000141143799},{"timestamp":1742395320000,"open":186.384,"high":186.454,"low":186.374,"close":186.454,"volume":0.4778999984264374},{"timestamp":1742395380000,"open":186.454,"high":186.554,"low":186.374,"close":186.554,"volume":0.3779999911785126},{"timestamp":1742395440000,"open":186.554,"high":186.554,"low":186.354,"close":186.414,"volume":0.3407999873161316},{"timestamp":1742395500000,"open":186.434,"high":186.494,"low":186.314,"close":186.314,"volume":0.7263000011444092},{"timestamp":1742395560000,"open":186.314,"high":186.384,"low":186.294,"close":186.294,"volume":0.1542000025510788},{"timestamp":1742395620000,"open":186.294,"high":186.354,"low":186.294,"close":186.354,"volume":0.13050000369548798},{"timestamp":1742395680000,"open":186.364,"high":186.494,"low":186.364,"close":186.394,"volume":0.6075000166893005},{"timestamp":1742395740000,"open":186.384,"high":186.464,"low":186.324,"close":186.324,"volume":0.3197999894618988},{"timestamp":1742395800000,"open":186.434,"high":186.444,"low":186.324,"close":186.434,"volume":0.11969999969005585},{"timestamp":1742395860000,"open":186.324,"high":186.414,"low":186.314,"close":186.374,"volume":0.3912000060081482},{"timestamp":1742395920000,"open":186.364,"high":186.414,"low":186.254,"close":186.294,"volume":0.5300999879837036},{"timestamp":1742395980000,"open":186.304,"high":186.324,"low":186.254,"close":186.324,"volume":0.5882999897003174},{"timestamp":1742396040000,"open":186.324,"high":186.354,"low":186.294,"close":186.334,"volume":0.27480000257492065},{"timestamp":1742396100000,"open":186.334,"high":186.354,"low":186.264,"close":186.334,"volume":0.3953999876976013},{"timestamp":1742396160000,"open":186.324,"high":186.334,"low":186.324,"close":186.334,"volume":0.14970000088214874},{"timestamp":1742396220000,"open":186.334,"high":186.654,"low":186.324,"close":186.614,"volume":0.5787000060081482},{"timestamp":1742396280000,"open":186.634,"high":186.754,"low":186.614,"close":186.714,"volume":0.31859999895095825},{"timestamp":1742396340000,"open":186.684,"high":186.684,"low":186.584,"close":186.584,"volume":0.25110000371932983},{"timestamp":1742396400000,"open":186.584,"high":186.594,"low":186.384,"close":186.384,"volume":0.36719998717308044},{"timestamp":1742396460000,"open":186.384,"high":186.444,"low":186.384,"close":186.444,"volume":0.7013999819755554},{"timestamp":1742396520000,"open":186.444,"high":186.454,"low":186.404,"close":186.404,"volume":0.15929999947547913},{"timestamp":1742396580000,"open":186.404,"high":186.404,"low":186.404,"close":186.404,"volume":0.5148000121116638},{"timestamp":1742396640000,"open":186.404,"high":186.414,"low":186.244,"close":186.244,"volume":0.17309999465942383},{"timestamp":1742396700000,"open":186.204,"high":186.274,"low":186.204,"close":186.214,"volume":0.30809998512268066},{"timestamp":1742396760000,"open":186.284,"high":186.364,"low":186.224,"close":186.274,"volume":0.376800000667572},{"timestamp":1742396820000,"open":186.274,"high":186.414,"low":186.274,"close":186.404,"volume":0.26669999957084656},{"timestamp":1742396880000,"open":186.404,"high":186.404,"low":186.304,"close":186.304,"volume":0.2903999984264374},{"timestamp":1742396940000,"open":186.304,"high":186.534,"low":186.304,"close":186.534,"volume":0.30809998512268066},{"timestamp":1742397000000,"open":186.544,"high":186.604,"low":186.534,"close":186.574,"volume":0.45809999108314514},{"timestamp":1742397060000,"open":186.574,"high":186.744,"low":186.574,"close":186.744,"volume":0.2685000002384186},{"timestamp":1742397120000,"open":186.754,"high":186.754,"low":186.384,"close":186.404,"volume":0.5882999897003174},{"timestamp":1742397180000,"open":186.444,"high":186.494,"low":186.404,"close":186.454,"volume":0.04230000078678131},{"timestamp":1742397240000,"open":186.454,"high":186.524,"low":186.454,"close":186.524,"volume":0.15929999947547913},{"timestamp":1742397300000,"open":186.534,"high":186.644,"low":186.534,"close":186.534,"volume":0.4754999876022339},{"timestamp":1742397360000,"open":186.544,"high":186.544,"low":186.454,"close":186.454,"volume":0.31769999861717224},{"timestamp":1742397420000,"open":186.454,"high":186.454,"low":186.404,"close":186.404,"volume":0.2526000142097473},{"timestamp":1742397480000,"open":186.394,"high":186.434,"low":186.384,"close":186.434,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":186.474,"high":186.474,"low":186.394,"close":186.394,"volume":0.11969999969005585},{"timestamp":1742397600000,"open":186.304,"high":186.354,"low":186.284,"close":186.294,"volume":0.4341000020503998},{"timestamp":1742397660000,"open":186.354,"high":186.544,"low":186.354,"close":186.494,"volume":0.1469999998807907},{"timestamp":1742397720000,"open":186.564,"high":186.724,"low":186.564,"close":186.724,"volume":0.6366000175476074},{"timestamp":1742397780000,"open":186.734,"high":186.814,"low":186.724,"close":186.754,"volume":0.3707999885082245},{"timestamp":1742397840000,"open":186.784,"high":186.934,"low":186.784,"close":186.934,"volume":0.26579999923706055},{"timestamp":1742397900000,"open":186.854,"high":186.954,"low":186.854,"close":186.954,"volume":0.1460999995470047},{"timestamp":1742397960000,"open":186.954,"high":187.054,"low":186.954,"close":186.954,"volume":0.5238000154495239},{"timestamp":1742398020000,"open":186.954,"high":187.014,"low":186.954,"close":187.014,"volume":0.1451999992132187},{"timestamp":1742398080000,"open":187.014,"high":187.014,"low":186.904,"close":186.984,"volume":0.13860000669956207},{"timestamp":1742398140000,"open":186.904,"high":187.134,"low":186.904,"close":187.044,"volume":0.10740000009536743},{"timestamp":1742398200000,"open":187.044,"high":187.094,"low":186.924,"close":187.014,"volume":0.41040000319480896},{"timestamp":1742398260000,"open":187.024,"high":187.034,"low":186.794,"close":186.874,"volume":0.4016999900341034},{"timestamp":1742398320000,"open":186.904,"high":187.054,"low":186.904,"close":187.004,"volume":0.3449999988079071},{"timestamp":1742398380000,"open":187.144,"high":187.144,"low":187.044,"close":187.094,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":187.094,"high":187.154,"low":187.094,"close":187.094,"volume":0.1460999995470047},{"timestamp":1742398500000,"open":187.174,"high":187.204,"low":187.094,"close":187.204,"volume":0.2939999997615814},{"timestamp":1742398560000,"open":187.214,"high":187.274,"low":187.204,"close":187.204,"volume":0.5787000060081482},{"timestamp":1742398620000,"open":187.254,"high":187.394,"low":187.154,"close":187.154,"volume":0.3458999991416931},{"timestamp":1742398680000,"open":187.174,"high":187.184,"low":187.144,"close":187.144,"volume":0.10559999942779541},{"timestamp":1742398740000,"open":187.214,"high":187.214,"low":187.144,"close":187.164,"volume":0.26249998807907104},{"timestamp":1742398800000,"open":187.154,"high":187.174,"low":187.144,"close":187.144,"volume":0.15690000355243683},{"timestamp":1742398860000,"open":187.144,"high":187.144,"low":187.044,"close":187.044,"volume":0.10140000283718109},{"timestamp":1742398920000,"open":187.044,"high":187.284,"low":187.044,"close":187.154,"volume":0.3345000147819519},{"timestamp":1742398980000,"open":187.154,"high":187.174,"low":187.104,"close":187.124,"volume":0.23849999904632568},{"timestamp":1742399040000,"open":187.114,"high":187.234,"low":187.094,"close":187.234,"volume":0.3840000033378601},{"timestamp":1742399100000,"open":187.234,"high":187.314,"low":187.144,"close":187.294,"volume":0.17339999973773956},{"timestamp":1742399160000,"open":187.294,"high":187.294,"low":187.154,"close":187.154,"volume":0.2475000023841858},{"timestamp":1742399220000,"open":187.144,"high":187.144,"low":186.934,"close":186.934,"volume":0.29100000858306885},{"timestamp":1742399280000,"open":186.904,"high":186.934,"low":186.874,"close":186.874,"volume":0.11969999969005585},{"timestamp":1742399340000,"open":186.874,"high":186.924,"low":186.864,"close":186.924,"volume":0.5447999835014343},{"timestamp":1742399400000,"open":186.924,"high":186.924,"low":186.854,"close":186.914,"volume":0.4860000014305115},{"timestamp":1742399460000,"open":186.924,"high":187.014,"low":186.924,"close":187.014,"volume":0.14880000054836273},{"timestamp":1742399520000,"open":187.024,"high":187.034,"low":187.014,"close":187.034,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":187.044,"high":187.144,"low":187.044,"close":187.104,"volume":0.305400013923645},{"timestamp":1742399640000,"open":187.104,"high":187.104,"low":186.984,"close":186.984,"volume":0.32339999079704285},{"timestamp":1742399700000,"open":186.984,"high":187.004,"low":186.944,"close":187.004,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":187.014,"high":187.074,"low":187.004,"close":187.004,"volume":0.14100000262260437},{"timestamp":1742399820000,"open":187.004,"high":187.004,"low":186.854,"close":186.864,"volume":0.3174000084400177},{"timestamp":1742399880000,"open":186.854,"high":186.904,"low":186.854,"close":186.904,"volume":0.18569999933242798},{"timestamp":1742399940000,"open":186.904,"high":187.024,"low":186.904,"close":186.984,"volume":0.1988999992609024},{"timestamp":1742400000000,"open":186.994,"high":187.074,"low":186.984,"close":187.004,"volume":0.670199990272522},{"timestamp":1742400060000,"open":187.014,"high":187.024,"low":187.004,"close":187.024,"volume":0.12150000035762787},{"timestamp":1742400120000,"open":187.094,"high":187.184,"low":187.064,"close":187.184,"volume":0.11969999969005585},{"timestamp":1742400180000,"open":187.164,"high":187.164,"low":187.074,"close":187.114,"volume":0.13289999961853027},{"timestamp":1742400240000,"open":187.124,"high":187.124,"low":187.094,"close":187.104,"volume":0.12150000035762787},{"timestamp":1742400300000,"open":187.104,"high":187.104,"low":187.054,"close":187.064,"volume":0.05040000006556511},{"timestamp":1742400360000,"open":187.064,"high":187.084,"low":187.064,"close":187.084,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":187.084,"high":187.244,"low":187.084,"close":187.244,"volume":0.13289999961853027},{"timestamp":1742400480000,"open":187.264,"high":187.294,"low":187.254,"close":187.264,"volume":0.1875},{"timestamp":1742400540000,"open":187.254,"high":187.254,"low":187.054,"close":187.054,"volume":0.3084000051021576},{"timestamp":1742400600000,"open":187.064,"high":187.064,"low":186.994,"close":187.034,"volume":0.5192999839782715},{"timestamp":1742400660000,"open":187.044,"high":187.054,"low":187.034,"close":187.044,"volume":0.36719998717308044},{"timestamp":1742400720000,"open":187.044,"high":187.044,"low":186.914,"close":186.924,"volume":0.19050000607967377},{"timestamp":1742400780000,"open":186.924,"high":186.924,"low":186.834,"close":186.834,"volume":0.12780000269412994},{"timestamp":1742400840000,"open":186.834,"high":186.924,"low":186.834,"close":186.924,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":186.854,"high":186.884,"low":186.854,"close":186.884,"volume":0.5802000164985657},{"timestamp":1742400960000,"open":186.884,"high":186.904,"low":186.884,"close":186.904,"volume":0.21119999885559082},{"timestamp":1742401020000,"open":186.914,"high":186.924,"low":186.914,"close":186.924,"volume":0.04050000011920929},{"timestamp":1742401080000,"open":186.934,"high":186.944,"low":186.794,"close":186.894,"volume":0.19470000267028809},{"timestamp":1742401140000,"open":186.884,"high":186.904,"low":186.824,"close":186.904,"volume":0.597599983215332},{"timestamp":1742401200000,"open":186.904,"high":186.904,"low":186.824,"close":186.864,"volume":0.296099990606308},{"timestamp":1742401260000,"open":186.874,"high":187.044,"low":186.864,"close":186.984,"volume":0.2393999993801117},{"timestamp":1742401320000,"open":187.004,"high":187.104,"low":187.004,"close":187.104,"volume":0.2402999997138977},{"timestamp":1742401380000,"open":187.114,"high":187.154,"low":187.114,"close":187.154,"volume":0.0414000004529953},{"timestamp":1742401440000,"open":187.154,"high":187.154,"low":187.034,"close":187.094,"volume":0.27300000190734863},{"timestamp":1742401500000,"open":187.104,"high":187.134,"low":187.034,"close":187.034,"volume":0.296099990606308},{"timestamp":1742401560000,"open":187.044,"high":187.044,"low":187.034,"close":187.034,"volume":0.17520000040531158},{"timestamp":1742401620000,"open":187.034,"high":187.124,"low":187.034,"close":187.124,"volume":0.8960999846458435},{"timestamp":1742401680000,"open":187.134,"high":187.184,"low":187.134,"close":187.184,"volume":0.12150000035762787},{"timestamp":1742401740000,"open":187.184,"high":187.264,"low":187.184,"close":187.214,"volume":0.17249999940395355},{"timestamp":1742401800000,"open":187.194,"high":187.194,"low":187.054,"close":187.054,"volume":0.18569999933242798},{"timestamp":1742401860000,"open":187.024,"high":187.024,"low":186.954,"close":186.964,"volume":0.22290000319480896},{"timestamp":1742401920000,"open":187.024,"high":187.024,"low":186.914,"close":186.954,"volume":0.15690000355243683},{"timestamp":1742401980000,"open":186.954,"high":186.964,"low":186.884,"close":186.884,"volume":0.13289999961853027},{"timestamp":1742402040000,"open":186.854,"high":186.904,"low":186.824,"close":186.904,"volume":0.16290000081062317},{"timestamp":1742402100000,"open":186.924,"high":186.944,"low":186.924,"close":186.924,"volume":0.5246999859809875},{"timestamp":1742402160000,"open":186.924,"high":186.964,"low":186.924,"close":186.954,"volume":0.5115000009536743},{"timestamp":1742402220000,"open":186.984,"high":186.994,"low":186.964,"close":186.964,"volume":0.2393999993801117},{"timestamp":1742402280000,"open":186.964,"high":186.964,"low":186.964,"close":186.964,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":186.914,"high":186.914,"low":186.914,"close":186.914,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":186.914,"high":186.914,"low":186.734,"close":186.774,"volume":0.3959999978542328},{"timestamp":1742402460000,"open":186.784,"high":186.914,"low":186.784,"close":186.914,"volume":0.24210000038146973},{"timestamp":1742402520000,"open":186.814,"high":186.904,"low":186.814,"close":186.834,"volume":0.15839999914169312},{"timestamp":1742402580000,"open":186.834,"high":186.844,"low":186.834,"close":186.844,"volume":0.08820000290870667},{"timestamp":1742402640000,"open":186.854,"high":186.854,"low":186.834,"close":186.834,"volume":0.27900001406669617},{"timestamp":1742402700000,"open":186.814,"high":186.824,"low":186.784,"close":186.784,"volume":0.12060000002384186},{"timestamp":1742402760000,"open":186.784,"high":186.854,"low":186.754,"close":186.844,"volume":0.26759999990463257},{"timestamp":1742402820000,"open":186.824,"high":186.954,"low":186.824,"close":186.834,"volume":0.5009999871253967},{"timestamp":1742402880000,"open":186.814,"high":186.864,"low":186.814,"close":186.864,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":186.844,"high":186.894,"low":186.834,"close":186.864,"volume":0.1460999995470047},{"timestamp":1742403000000,"open":186.864,"high":186.934,"low":186.864,"close":186.874,"volume":0.42089998722076416},{"timestamp":1742403060000,"open":186.884,"high":186.884,"low":186.724,"close":186.814,"volume":0.3621000051498413},{"timestamp":1742403120000,"open":186.804,"high":186.844,"low":186.774,"close":186.804,"volume":0.375},{"timestamp":1742403180000,"open":186.804,"high":186.934,"low":186.804,"close":186.934,"volume":0.3416999876499176},{"timestamp":1742403240000,"open":186.924,"high":186.934,"low":186.864,"close":186.924,"volume":0.29159998893737793},{"timestamp":1742403300000,"open":186.914,"high":186.934,"low":186.874,"close":186.914,"volume":0.18150000274181366},{"timestamp":1742403360000,"open":186.914,"high":186.914,"low":186.804,"close":186.814,"volume":0.21359999477863312},{"timestamp":1742403420000,"open":186.804,"high":186.804,"low":186.664,"close":186.724,"volume":0.2879999876022339},{"timestamp":1742403480000,"open":186.684,"high":186.714,"low":186.664,"close":186.704,"volume":0.35670000314712524},{"timestamp":1742403540000,"open":186.704,"high":186.774,"low":186.684,"close":186.774,"volume":0.3944999873638153},{"timestamp":1742403600000,"open":186.764,"high":186.904,"low":186.764,"close":186.904,"volume":0.36719998717308044},{"timestamp":1742403660000,"open":186.884,"high":186.904,"low":186.884,"close":186.894,"volume":0.10649999976158142},{"timestamp":1742403720000,"open":186.884,"high":186.884,"low":186.694,"close":186.714,"volume":0.27059999108314514},{"timestamp":1742403780000,"open":186.724,"high":186.724,"low":186.634,"close":186.664,"volume":0.15449999272823334},{"timestamp":1742403840000,"open":186.664,"high":186.684,"low":186.664,"close":186.664,"volume":0.06270000338554382},{"timestamp":1742403900000,"open":186.664,"high":186.694,"low":186.574,"close":186.574,"volume":0.2003999948501587},{"timestamp":1742403960000,"open":186.574,"high":186.694,"low":186.494,"close":186.674,"volume":0.3206999897956848},{"timestamp":1742404020000,"open":186.674,"high":186.674,"low":186.514,"close":186.524,"volume":0.5604000091552734},{"timestamp":1742404080000,"open":186.524,"high":186.524,"low":186.424,"close":186.464,"volume":0.20280000567436218},{"timestamp":1742404140000,"open":186.434,"high":186.504,"low":186.424,"close":186.474,"volume":0.32249999046325684},{"timestamp":1742404200000,"open":186.484,"high":186.534,"low":186.464,"close":186.534,"volume":0.22529999911785126},{"timestamp":1742404260000,"open":186.534,"high":186.534,"low":186.444,"close":186.444,"volume":0.10649999976158142},{"timestamp":1742404320000,"open":186.444,"high":186.444,"low":186.254,"close":186.264,"volume":0.6938999891281128},{"timestamp":1742404380000,"open":186.254,"high":186.274,"low":186.224,"close":186.264,"volume":0.4259999990463257},{"timestamp":1742404440000,"open":186.264,"high":186.264,"low":186.064,"close":186.104,"volume":0.5454000234603882},{"timestamp":1742404500000,"open":186.064,"high":186.134,"low":186.064,"close":186.084,"volume":0.1451999992132187},{"timestamp":1742404560000,"open":186.124,"high":186.184,"low":186.064,"close":186.154,"volume":0.32249999046325684},{"timestamp":1742404620000,"open":186.154,"high":186.204,"low":186.134,"close":186.174,"volume":0.46320000290870667},{"timestamp":1742404680000,"open":186.184,"high":186.234,"low":186.144,"close":186.234,"volume":0.33719998598098755},{"timestamp":1742404740000,"open":186.184,"high":186.254,"low":186.184,"close":186.204,"volume":0.4368000030517578},{"timestamp":1742404800000,"open":186.204,"high":186.224,"low":186.194,"close":186.214,"volume":0.3846000134944916},{"timestamp":1742404860000,"open":186.224,"high":186.304,"low":186.224,"close":186.234,"volume":0.094200000166893},{"timestamp":1742404920000,"open":186.224,"high":186.254,"low":186.224,"close":186.234,"volume":0.1875},{"timestamp":1742404980000,"open":186.234,"high":186.254,"low":186.224,"close":186.244,"volume":0.32429999113082886},{"timestamp":1742405040000,"open":186.264,"high":186.324,"low":186.264,"close":186.304,"volume":0.3084000051021576},{"timestamp":1742405100000,"open":186.294,"high":186.304,"low":186.224,"close":186.224,"volume":0.19979999959468842},{"timestamp":1742405160000,"open":186.224,"high":186.224,"low":186.114,"close":186.224,"volume":0.32280001044273376},{"timestamp":1742405220000,"open":186.214,"high":186.254,"low":186.194,"close":186.194,"volume":0.15929999947547913},{"timestamp":1742405280000,"open":186.204,"high":186.224,"low":186.194,"close":186.194,"volume":0.33180001378059387},{"timestamp":1742405340000,"open":186.194,"high":186.194,"low":186.144,"close":186.144,"volume":0.17159999907016754},{"timestamp":1742405400000,"open":186.154,"high":186.154,"low":185.984,"close":185.984,"volume":0.42089998722076416},{"timestamp":1742405460000,"open":185.984,"high":185.994,"low":185.984,"close":185.994,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":185.994,"high":185.994,"low":185.884,"close":185.934,"volume":0.642300009727478},{"timestamp":1742405580000,"open":185.954,"high":186.054,"low":185.954,"close":186.044,"volume":0.48420000076293945},{"timestamp":1742405640000,"open":186.054,"high":186.104,"low":186.044,"close":186.104,"volume":0.26759999990463257},{"timestamp":1742405700000,"open":186.094,"high":186.154,"low":186.094,"close":186.154,"volume":0.5730000138282776},{"timestamp":1742405760000,"open":186.144,"high":186.164,"low":185.954,"close":185.984,"volume":0.597000002861023},{"timestamp":1742405820000,"open":185.994,"high":186.124,"low":185.994,"close":186.104,"volume":0.3977999985218048},{"timestamp":1742405880000,"open":186.144,"high":186.174,"low":186.104,"close":186.114,"volume":0.3098999857902527},{"timestamp":1742405940000,"open":186.124,"high":186.214,"low":186.114,"close":186.214,"volume":0.41280001401901245},{"timestamp":1742406000000,"open":186.254,"high":186.254,"low":186.184,"close":186.214,"volume":0.7788000106811523},{"timestamp":1742406060000,"open":186.224,"high":186.314,"low":186.214,"close":186.264,"volume":0.5105999708175659},{"timestamp":1742406120000,"open":186.234,"high":186.244,"low":186.214,"close":186.214,"volume":0.2799000144004822},{"timestamp":1742406180000,"open":186.214,"high":186.214,"low":186.084,"close":186.104,"volume":0.2079000025987625},{"timestamp":1742406240000,"open":186.104,"high":186.184,"low":185.954,"close":185.964,"volume":0.2687999904155731},{"timestamp":1742406300000,"open":185.974,"high":185.974,"low":185.854,"close":185.864,"volume":0.3393000066280365},{"timestamp":1742406360000,"open":185.864,"high":185.884,"low":185.804,"close":185.804,"volume":0.2484000027179718},{"timestamp":1742406420000,"open":185.804,"high":185.804,"low":185.664,"close":185.744,"volume":0.260699987411499},{"timestamp":1742406480000,"open":185.744,"high":185.774,"low":185.714,"close":185.714,"volume":0.33090001344680786},{"timestamp":1742406540000,"open":185.714,"high":185.714,"low":185.654,"close":185.704,"volume":0.6323999762535095},{"timestamp":1742406600000,"open":185.704,"high":185.904,"low":185.704,"close":185.894,"volume":0.3831000030040741},{"timestamp":1742406660000,"open":185.894,"high":185.934,"low":185.894,"close":185.934,"volume":0.21570000052452087},{"timestamp":1742406720000,"open":185.934,"high":185.944,"low":185.924,"close":185.934,"volume":0.1979999989271164},{"timestamp":1742406780000,"open":185.934,"high":185.934,"low":185.794,"close":185.914,"volume":0.32760000228881836},{"timestamp":1742406840000,"open":185.934,"high":186.004,"low":185.904,"close":186.004,"volume":0.2556000053882599},{"timestamp":1742406900000,"open":186.004,"high":186.014,"low":185.914,"close":185.914,"volume":0.19470000267028809},{"timestamp":1742406960000,"open":185.914,"high":185.984,"low":185.914,"close":185.984,"volume":0.38370001316070557},{"timestamp":1742407020000,"open":185.934,"high":185.974,"low":185.924,"close":185.934,"volume":0.4641000032424927},{"timestamp":1742407080000,"open":185.924,"high":185.934,"low":185.894,"close":185.894,"volume":0.46050000190734863},{"timestamp":1742407140000,"open":185.924,"high":185.964,"low":185.914,"close":185.934,"volume":0.26669999957084656},{"timestamp":1742407200000,"open":185.934,"high":186.804,"low":185.524,"close":186.804,"volume":0.8955000042915344},{"timestamp":1742407260000,"open":186.814,"high":186.874,"low":186.694,"close":186.754,"volume":1.11899995803833},{"timestamp":1742407320000,"open":186.724,"high":186.744,"low":186.424,"close":186.424,"volume":0.6114000082015991},{"timestamp":1742407380000,"open":186.464,"high":186.854,"low":186.454,"close":186.594,"volume":0.8447999954223633},{"timestamp":1742407440000,"open":186.604,"high":186.624,"low":186.464,"close":186.624,"volume":0.9003000259399414},{"timestamp":1742407500000,"open":186.624,"high":186.664,"low":186.304,"close":186.304,"volume":0.4050000011920929},{"timestamp":1742407560000,"open":186.304,"high":186.394,"low":186.304,"close":186.394,"volume":0.6150000095367432},{"timestamp":1742407620000,"open":186.394,"high":186.644,"low":186.334,"close":186.644,"volume":0.44339999556541443},{"timestamp":1742407680000,"open":186.654,"high":186.714,"low":186.644,"close":186.694,"volume":0.49079999327659607},{"timestamp":1742407740000,"open":186.684,"high":186.724,"low":186.684,"close":186.714,"volume":0.05550000071525574},{"timestamp":1742407800000,"open":186.754,"high":187.044,"low":186.754,"close":187.044,"volume":0.3549000024795532},{"timestamp":1742407860000,"open":187.054,"high":187.194,"low":187.004,"close":187.004,"volume":0.7164000272750854},{"timestamp":1742407920000,"open":187.004,"high":187.124,"low":186.994,"close":187.124,"volume":0.4607999920845032},{"timestamp":1742407980000,"open":187.134,"high":187.214,"low":187.004,"close":187.044,"volume":0.753600001335144},{"timestamp":1742408040000,"open":187.044,"high":187.194,"low":186.984,"close":187.194,"volume":0.23999999463558197},{"timestamp":1742408100000,"open":187.204,"high":187.254,"low":187.204,"close":187.254,"volume":0.19740000367164612},{"timestamp":1742408160000,"open":187.254,"high":187.424,"low":187.254,"close":187.284,"volume":0.17520000040531158},{"timestamp":1742408220000,"open":187.294,"high":187.294,"low":187.204,"close":187.224,"volume":0.2865000069141388},{"timestamp":1742408280000,"open":187.224,"high":187.224,"low":187.054,"close":187.224,"volume":0.5934000015258789},{"timestamp":1742408340000,"open":187.234,"high":187.264,"low":187.214,"close":187.214,"volume":0.22619999945163727},{"timestamp":1742408400000,"open":187.224,"high":187.284,"low":187.134,"close":187.134,"volume":0.7437000274658203},{"timestamp":1742408460000,"open":187.134,"high":187.134,"low":186.864,"close":186.864,"volume":0.32190001010894775},{"timestamp":1742408520000,"open":187.014,"high":187.064,"low":186.914,"close":187.054,"volume":0.46650001406669617},{"timestamp":1742408580000,"open":187.054,"high":187.174,"low":187.044,"close":187.174,"volume":0.24120000004768372},{"timestamp":1742408640000,"open":187.164,"high":187.224,"low":187.044,"close":187.044,"volume":0.16590000689029694},{"timestamp":1742408700000,"open":187.044,"high":187.184,"low":187.014,"close":187.054,"volume":0.90420001745224},{"timestamp":1742408760000,"open":187.044,"high":187.154,"low":187.014,"close":187.064,"volume":0.5532000064849854},{"timestamp":1742408820000,"open":187.054,"high":187.264,"low":187.054,"close":187.134,"volume":0.23190000653266907},{"timestamp":1742408880000,"open":187.124,"high":187.134,"low":186.844,"close":186.844,"volume":0.5877000093460083},{"timestamp":1742408940000,"open":186.844,"high":186.934,"low":186.804,"close":186.894,"volume":0.5004000067710876},{"timestamp":1742409000000,"open":186.884,"high":187.164,"low":186.874,"close":187.104,"volume":0.6212999820709229},{"timestamp":1742409060000,"open":187.114,"high":187.404,"low":187.114,"close":187.404,"volume":0.3012000024318695},{"timestamp":1742409120000,"open":187.384,"high":187.654,"low":187.274,"close":187.654,"volume":0.3345000147819519},{"timestamp":1742409180000,"open":187.664,"high":187.764,"low":187.414,"close":187.414,"volume":0.4505999982357025},{"timestamp":1742409240000,"open":187.414,"high":187.554,"low":187.414,"close":187.534,"volume":0.6516000032424927},{"timestamp":1742409300000,"open":187.554,"high":187.744,"low":187.554,"close":187.574,"volume":0.3515999913215637},{"timestamp":1742409360000,"open":187.574,"high":187.754,"low":187.574,"close":187.684,"volume":0.6371999979019165},{"timestamp":1742409420000,"open":187.664,"high":187.754,"low":187.664,"close":187.724,"volume":0.36899998784065247},{"timestamp":1742409480000,"open":187.724,"high":187.804,"low":187.344,"close":187.544,"volume":1.2125999927520752},{"timestamp":1742409540000,"open":187.554,"high":187.554,"low":187.234,"close":187.274,"volume":0.8795999884605408},{"timestamp":1742409600000,"open":187.274,"high":187.374,"low":187.214,"close":187.284,"volume":1.6154999732971191},{"timestamp":1742409660000,"open":187.284,"high":187.654,"low":187.284,"close":187.654,"volume":0.8234999775886536},{"timestamp":1742409720000,"open":187.654,"high":187.794,"low":187.504,"close":187.664,"volume":0.6869999766349792},{"timestamp":1742409780000,"open":187.674,"high":187.744,"low":187.624,"close":187.744,"volume":0.5349000096321106},{"timestamp":1742409840000,"open":187.724,"high":187.864,"low":187.714,"close":187.754,"volume":0.38370001316070557},{"timestamp":1742409900000,"open":187.754,"high":187.804,"low":187.754,"close":187.784,"volume":0.6251999735832214},{"timestamp":1742409960000,"open":187.784,"high":187.784,"low":187.624,"close":187.654,"volume":0.9032999873161316},{"timestamp":1742410020000,"open":187.644,"high":187.764,"low":187.564,"close":187.764,"volume":0.8090999722480774},{"timestamp":1742410080000,"open":187.694,"high":188.014,"low":187.654,"close":187.934,"volume":0.3240000009536743},{"timestamp":1742410140000,"open":187.944,"high":188.014,"low":187.734,"close":187.744,"volume":0.31529998779296875},{"timestamp":1742410200000,"open":187.824,"high":187.924,"low":187.814,"close":187.854,"volume":0.6714000105857849},{"timestamp":1742410260000,"open":187.864,"high":187.894,"low":187.734,"close":187.754,"volume":0.5547000169754028},{"timestamp":1742410320000,"open":187.764,"high":188.094,"low":187.754,"close":188.004,"volume":0.6104999780654907},{"timestamp":1742410380000,"open":187.994,"high":188.164,"low":187.994,"close":188.124,"volume":0.42089998722076416},{"timestamp":1742410440000,"open":188.124,"high":188.144,"low":188.004,"close":188.014,"volume":0.5552999973297119},{"timestamp":1742410500000,"open":188.014,"high":188.144,"low":187.894,"close":188.134,"volume":0.4643999934196472},{"timestamp":1742410560000,"open":188.134,"high":188.264,"low":188.134,"close":188.164,"volume":0.4268999993801117},{"timestamp":1742410620000,"open":188.164,"high":188.344,"low":188.164,"close":188.324,"volume":0.5990999937057495},{"timestamp":1742410680000,"open":188.324,"high":188.324,"low":188.244,"close":188.274,"volume":0.5192999839782715},{"timestamp":1742410740000,"open":188.244,"high":188.394,"low":188.244,"close":188.394,"volume":0.11190000176429749},{"timestamp":1742410800000,"open":188.394,"high":188.634,"low":188.394,"close":188.594,"volume":0.5421000123023987},{"timestamp":1742410860000,"open":188.604,"high":188.684,"low":188.604,"close":188.664,"volume":0.3278999924659729},{"timestamp":1742410920000,"open":188.654,"high":188.754,"low":188.654,"close":188.694,"volume":0.8684999942779541},{"timestamp":1742410980000,"open":188.724,"high":188.754,"low":188.554,"close":188.714,"volume":0.6765000224113464},{"timestamp":1742411040000,"open":188.714,"high":188.884,"low":188.634,"close":188.884,"volume":0.28110000491142273},{"timestamp":1742411100000,"open":188.884,"high":189.054,"low":188.774,"close":188.944,"volume":0.9506999850273132},{"timestamp":1742411160000,"open":188.914,"high":189.194,"low":188.914,"close":189.164,"volume":0.5097000002861023},{"timestamp":1742411220000,"open":189.164,"high":189.324,"low":189.164,"close":189.304,"volume":0.6119999885559082},{"timestamp":1742411280000,"open":189.334,"high":189.484,"low":189.304,"close":189.484,"volume":0.9104999899864197},{"timestamp":1742411340000,"open":189.494,"high":189.564,"low":189.444,"close":189.494,"volume":0.21480000019073486},{"timestamp":1742411400000,"open":189.494,"high":189.504,"low":189.344,"close":189.344,"volume":0.8048999905586243},{"timestamp":1742411460000,"open":189.344,"high":189.344,"low":189.024,"close":189.024,"volume":0.930899977684021},{"timestamp":1742411520000,"open":189.024,"high":189.104,"low":188.934,"close":189.054,"volume":0.8831999897956848},{"timestamp":1742411580000,"open":189.054,"high":189.054,"low":188.874,"close":188.894,"volume":1.5111000537872314},{"timestamp":1742411640000,"open":188.884,"high":188.994,"low":188.854,"close":188.984,"volume":0.5285999774932861},{"timestamp":1742411700000,"open":188.994,"high":189.144,"low":188.984,"close":189.144,"volume":0.42719998955726624},{"timestamp":1742411760000,"open":189.144,"high":189.214,"low":189.054,"close":189.064,"volume":0.2849999964237213},{"timestamp":1742411820000,"open":189.054,"high":189.124,"low":189.044,"close":189.054,"volume":0.8061000108718872},{"timestamp":1742411880000,"open":189.054,"high":189.114,"low":188.764,"close":188.764,"volume":1.1648999452590942},{"timestamp":1742411940000,"open":188.774,"high":188.934,"low":188.734,"close":188.854,"volume":0.9609000086784363},{"timestamp":1742412000000,"open":188.854,"high":188.854,"low":188.614,"close":188.614,"volume":0.3935999870300293},{"timestamp":1742412060000,"open":188.614,"high":188.654,"low":188.344,"close":188.474,"volume":0.39719998836517334},{"timestamp":1742412120000,"open":188.454,"high":188.454,"low":188.324,"close":188.354,"volume":0.30630001425743103},{"timestamp":1742412180000,"open":188.304,"high":188.334,"low":188.004,"close":188.134,"volume":1.2594000101089478},{"timestamp":1742412240000,"open":188.124,"high":188.194,"low":188.074,"close":188.174,"volume":0.6359999775886536},{"timestamp":1742412300000,"open":188.174,"high":188.204,"low":187.954,"close":188.034,"volume":0.5838000178337097},{"timestamp":1742412360000,"open":188.034,"high":188.074,"low":187.934,"close":187.954,"volume":0.41370001435279846},{"timestamp":1742412420000,"open":187.954,"high":188.034,"low":187.894,"close":187.964,"volume":0.42570000886917114},{"timestamp":1742412480000,"open":187.974,"high":188.074,"low":187.544,"close":187.544,"volume":0.9993000030517578},{"timestamp":1742412540000,"open":187.574,"high":187.694,"low":187.534,"close":187.664,"volume":1.722599983215332},{"timestamp":1742412600000,"open":187.664,"high":187.884,"low":187.664,"close":187.874,"volume":0.8828999996185303},{"timestamp":1742412660000,"open":187.874,"high":188.084,"low":187.874,"close":187.974,"volume":1.3707000017166138},{"timestamp":1742412720000,"open":187.984,"high":188.224,"low":187.974,"close":188.184,"volume":1.2359999418258667},{"timestamp":1742412780000,"open":188.174,"high":188.354,"low":188.174,"close":188.354,"volume":0.5892000198364258},{"timestamp":1742412840000,"open":188.354,"high":188.354,"low":188.084,"close":188.134,"volume":0.302700012922287},{"timestamp":1742412900000,"open":188.134,"high":188.134,"low":187.824,"close":187.874,"volume":0.5867999792098999},{"timestamp":1742412960000,"open":187.874,"high":188.254,"low":187.874,"close":188.194,"volume":1.204200029373169},{"timestamp":1742413020000,"open":188.194,"high":188.284,"low":188.194,"close":188.284,"volume":0.46950000524520874},{"timestamp":1742413080000,"open":188.284,"high":188.594,"low":188.284,"close":188.564,"volume":0.45570001006126404},{"timestamp":1742413140000,"open":188.564,"high":188.584,"low":188.404,"close":188.444,"volume":0.8277000188827515},{"timestamp":1742413200000,"open":188.484,"high":188.674,"low":188.424,"close":188.604,"volume":1.3331999778747559},{"timestamp":1742413260000,"open":188.604,"high":188.814,"low":188.584,"close":188.764,"volume":0.9246000051498413},{"timestamp":1742413320000,"open":188.754,"high":188.774,"low":188.574,"close":188.574,"volume":0.27390000224113464},{"timestamp":1742413380000,"open":188.634,"high":188.644,"low":188.584,"close":188.604,"volume":0.13230000436306},{"timestamp":1742413440000,"open":188.604,"high":188.814,"low":188.604,"close":188.764,"volume":0.6969000101089478},{"timestamp":1742413500000,"open":188.804,"high":188.804,"low":188.584,"close":188.674,"volume":0.6243000030517578},{"timestamp":1742413560000,"open":188.644,"high":188.644,"low":188.424,"close":188.424,"volume":0.7013999819755554},{"timestamp":1742413620000,"open":188.424,"high":188.434,"low":188.324,"close":188.414,"volume":0.31439998745918274},{"timestamp":1742413680000,"open":188.414,"high":188.414,"low":188.044,"close":188.134,"volume":0.6891000270843506},{"timestamp":1742413740000,"open":188.144,"high":188.154,"low":187.974,"close":188.124,"volume":0.7013999819755554},{"timestamp":1742413800000,"open":188.124,"high":188.124,"low":187.684,"close":187.774,"volume":1.3208999633789062},{"timestamp":1742413860000,"open":187.824,"high":188.014,"low":187.744,"close":187.994,"volume":0.8141999840736389},{"timestamp":1742413920000,"open":188.024,"high":188.034,"low":187.934,"close":187.984,"volume":0.6345000267028809},{"timestamp":1742413980000,"open":187.964,"high":188.194,"low":187.874,"close":188.124,"volume":1.0533000230789185},{"timestamp":1742414040000,"open":188.124,"high":188.124,"low":187.854,"close":188.024,"volume":1.4937000274658203},{"timestamp":1742414100000,"open":188.024,"high":188.024,"low":187.594,"close":187.674,"volume":1.0527000427246094},{"timestamp":1742414160000,"open":187.594,"high":187.754,"low":187.594,"close":187.744,"volume":0.45570001006126404},{"timestamp":1742414220000,"open":187.694,"high":187.754,"low":187.574,"close":187.664,"volume":0.6284999847412109},{"timestamp":1742414280000,"open":187.674,"high":187.684,"low":187.454,"close":187.464,"volume":0.6410999894142151},{"timestamp":1742414340000,"open":187.464,"high":187.504,"low":187.344,"close":187.404,"volume":2.3153998851776123}]