[{"timestamp":1742391000000,"open":179.924,"high":189.604,"low":179.924,"close":189.244,"volume":0.10649999976158142},{"timestamp":1742391120000,"open":189.244,"high":189.304,"low":189.244,"close":189.304,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":189.244,"high":189.244,"low":189.244,"close":189.244,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":189.244,"high":189.604,"low":189.244,"close":189.604,"volume":0.11879999935626984},{"timestamp":1742391300000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":189.834,"high":189.834,"low":189.604,"close":189.604,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":189.854,"high":189.854,"low":189.604,"close":189.604,"volume":0.04050000011920929},{"timestamp":1742391900000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":190.534,"high":190.534,"low":189.604,"close":190.154,"volume":0.04230000078678131},{"timestamp":1742392020000,"open":190.514,"high":190.844,"low":190.514,"close":190.514,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":190.514,"high":190.514,"low":190.514,"close":190.514,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":190.794,"high":190.794,"low":190.794,"close":190.794,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":190.794,"high":190.794,"low":190.794,"close":190.794,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":190.794,"high":190.794,"low":190.794,"close":190.794,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":190.794,"high":190.794,"low":190.794,"close":190.794,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":190.794,"high":191.564,"low":190.794,"close":191.564,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":191.574,"high":191.574,"low":191.574,"close":191.574,"volume":0.0008999999845400453},{"timestamp":1742393160000,"open":191.574,"high":191.574,"low":191.574,"close":191.574,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":191.574,"high":191.574,"low":191.574,"close":191.574,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":191.574,"high":191.574,"low":191.574,"close":191.574,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":190.814,"high":191.574,"low":190.814,"close":191.574,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":191.574,"high":191.574,"low":191.574,"close":191.574,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":191.574,"high":191.804,"low":190.564,"close":190.604,"volume":0.06689999997615814},{"timestamp":1742393820000,"open":190.934,"high":190.934,"low":190.934,"close":190.934,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":191.614,"high":191.614,"low":190.934,"close":190.934,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":191.624,"high":191.624,"low":190.934,"close":190.934,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":190.934,"high":190.934,"low":190.934,"close":190.934,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":191.694,"high":191.694,"low":191.694,"close":191.694,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":191.694,"high":191.694,"low":191.324,"close":191.324,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":191.324,"high":191.324,"low":191.324,"close":191.324,"volume":0.13199999928474426},{"timestamp":1742394420000,"open":191.324,"high":191.324,"low":191.324,"close":191.324,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":191.324,"high":191.324,"low":191.324,"close":191.324,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":191.324,"high":191.324,"low":190.354,"close":190.644,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":190.354,"high":190.354,"low":190.114,"close":190.114,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":190.114,"high":190.114,"low":190.114,"close":190.114,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":190.514,"high":190.514,"low":189.894,"close":189.894,"volume":0.027300000190734863},{"timestamp":1742394960000,"open":189.894,"high":189.894,"low":189.894,"close":189.894,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":190.654,"high":190.654,"low":190.654,"close":190.654,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":191.054,"high":191.054,"low":189.794,"close":189.914,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":189.914,"high":189.914,"low":189.914,"close":189.914,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":190.674,"high":190.674,"low":190.674,"close":190.674,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":190.674,"high":190.674,"low":190.674,"close":190.674,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":190.674,"high":190.674,"low":190.674,"close":190.674,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":190.954,"high":190.954,"low":190.804,"close":190.804,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":190.814,"high":190.954,"low":190.804,"close":190.804,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":190.524,"high":190.664,"low":190.524,"close":190.524,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":190.684,"high":190.684,"low":190.684,"close":190.684,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":190.684,"high":190.684,"low":190.524,"close":190.524,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":190.614,"high":190.754,"low":190.524,"close":190.754,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":190.754,"high":190.884,"low":190.754,"close":190.884,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":190.924,"high":190.924,"low":190.884,"close":190.884,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":190.884,"high":190.884,"low":190.884,"close":190.884,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":190.914,"high":190.914,"low":190.914,"close":190.914,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":190.944,"high":190.944,"low":190.944,"close":190.944,"volume":0.0008999999845400453},{"timestamp":1742397300000,"open":191.124,"high":191.124,"low":191.124,"close":191.124,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":190.524,"high":190.524,"low":190.524,"close":190.524,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":190.124,"high":190.694,"low":190.124,"close":190.694,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":190.934,"high":190.934,"low":190.124,"close":190.804,"volume":0.0414000004529953},{"timestamp":1742397900000,"open":190.804,"high":190.804,"low":190.804,"close":190.804,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":190.804,"high":190.804,"low":190.804,"close":190.804,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":190.804,"high":190.804,"low":190.804,"close":190.804,"volume":0.15839999914169312},{"timestamp":1742398320000,"open":189.994,"high":190.644,"low":189.994,"close":189.994,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":190.644,"high":190.644,"low":190.644,"close":190.644,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":189.994,"high":190.984,"low":189.994,"close":190.984,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":191.254,"high":191.254,"low":191.254,"close":191.254,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":191.134,"high":191.134,"low":191.134,"close":191.134,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":191.184,"high":191.334,"low":191.184,"close":191.334,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":191.184,"high":191.184,"low":191.184,"close":191.184,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":191.184,"high":191.184,"low":191.184,"close":191.184,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":191.184,"high":191.194,"low":191.184,"close":191.194,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":191.214,"high":191.214,"low":191.214,"close":191.214,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":191.194,"high":191.194,"low":191.194,"close":191.194,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":191.194,"high":191.194,"low":191.194,"close":191.194,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":191.194,"high":191.214,"low":191.194,"close":191.214,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":191.444,"high":191.444,"low":191.444,"close":191.444,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":191.584,"high":191.584,"low":191.584,"close":191.584,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":191.564,"high":191.584,"low":191.564,"close":191.584,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":191.564,"high":191.564,"low":191.564,"close":191.564,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":191.564,"high":191.574,"low":191.564,"close":191.564,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":191.184,"high":191.184,"low":191.134,"close":191.134,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":191.134,"high":191.134,"low":190.384,"close":190.384,"volume":0.10559999942779541},{"timestamp":1742400660000,"open":190.154,"high":190.474,"low":190.154,"close":190.434,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":190.504,"high":190.504,"low":189.894,"close":189.894,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":189.894,"high":189.894,"low":189.894,"close":189.894,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":190.434,"high":190.434,"low":189.894,"close":189.894,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":189.674,"high":189.674,"low":189.674,"close":189.674,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":190.174,"high":190.314,"low":189.674,"close":189.674,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":190.314,"high":190.314,"low":189.674,"close":189.674,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":189.674,"high":190.174,"low":189.674,"close":189.674,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":190.174,"high":190.174,"low":189.674,"close":190.094,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":190.094,"high":190.094,"low":190.094,"close":190.094,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":190.234,"high":190.234,"low":190.234,"close":190.234,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":190.094,"high":190.174,"low":189.614,"close":189.614,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":189.614,"high":190.174,"low":189.614,"close":189.614,"volume":0.093299999833107},{"timestamp":1742401560000,"open":189.614,"high":189.614,"low":189.614,"close":189.614,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":189.614,"high":189.614,"low":189.544,"close":189.544,"volume":0.17159999907016754},{"timestamp":1742401680000,"open":189.544,"high":189.544,"low":189.544,"close":189.544,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":189.544,"high":190.064,"low":189.544,"close":189.544,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":190.064,"high":190.064,"low":189.544,"close":189.544,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":190.064,"high":190.064,"low":189.544,"close":189.544,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":190.064,"high":190.064,"low":189.544,"close":189.544,"volume":0.04050000011920929},{"timestamp":1742401980000,"open":190.064,"high":190.194,"low":189.544,"close":190.194,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":189.974,"high":190.064,"low":189.974,"close":189.974,"volume":0.093299999833107},{"timestamp":1742402160000,"open":189.974,"high":190.064,"low":189.974,"close":189.974,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":190.064,"high":190.064,"low":189.974,"close":189.974,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":190.064,"high":190.064,"low":189.974,"close":189.974,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":189.974,"high":189.974,"low":189.974,"close":189.974,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":190.124,"high":190.124,"low":190.124,"close":190.124,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":190.124,"high":190.124,"low":190.124,"close":190.124,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":190.104,"high":190.104,"low":190.104,"close":190.104,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":190.124,"high":190.124,"low":190.104,"close":190.124,"volume":0.093299999833107},{"timestamp":1742402760000,"open":190.274,"high":190.274,"low":190.274,"close":190.274,"volume":0.0008999999845400453},{"timestamp":1742402820000,"open":190.274,"high":190.284,"low":190.274,"close":190.284,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":189.514,"high":190.124,"low":189.454,"close":190.124,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":190.124,"high":190.124,"low":190.124,"close":190.124,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":190.124,"high":190.124,"low":190.124,"close":190.124,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":190.124,"high":190.124,"low":189.454,"close":189.814,"volume":0.32760000228881836},{"timestamp":1742403480000,"open":189.754,"high":189.834,"low":189.754,"close":189.834,"volume":0.014100000262260437},{"timestamp":1742403780000,"open":189.834,"high":189.834,"low":189.734,"close":189.734,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":189.784,"high":189.784,"low":189.714,"close":189.714,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":189.704,"high":189.704,"low":189.674,"close":189.674,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":189.574,"high":189.574,"low":189.574,"close":189.574,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":189.574,"high":189.574,"low":189.454,"close":189.454,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":189.374,"high":189.374,"low":189.354,"close":189.354,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":189.284,"high":189.284,"low":189.284,"close":189.284,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":189.284,"high":189.294,"low":189.284,"close":189.294,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":189.484,"high":189.484,"low":189.414,"close":189.414,"volume":0.023099999874830246},{"timestamp":1742404800000,"open":189.414,"high":189.414,"low":189.414,"close":189.414,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":189.414,"high":189.454,"low":189.414,"close":189.454,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":189.464,"high":189.504,"low":189.464,"close":189.504,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":189.544,"high":189.544,"low":189.544,"close":189.544,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":189.504,"high":189.544,"low":189.504,"close":189.544,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":189.584,"high":189.584,"low":189.544,"close":189.544,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":189.544,"high":189.544,"low":189.544,"close":189.544,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":189.524,"high":189.544,"low":189.524,"close":189.544,"volume":0.014100000262260437},{"timestamp":1742405460000,"open":189.544,"high":189.544,"low":189.524,"close":189.544,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":189.544,"high":189.544,"low":189.544,"close":189.544,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":189.554,"high":189.614,"low":189.554,"close":189.614,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":189.664,"high":189.874,"low":189.664,"close":189.874,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":189.894,"high":189.894,"low":189.894,"close":189.894,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":189.964,"high":190.004,"low":189.964,"close":190.004,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":190.024,"high":190.024,"low":190.024,"close":190.024,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":190.074,"high":190.074,"low":190.004,"close":190.074,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":190.074,"high":190.074,"low":190.074,"close":190.074,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":190.114,"high":190.114,"low":190.114,"close":190.114,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":190.114,"high":190.114,"low":190.004,"close":190.004,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":189.614,"high":189.914,"low":189.614,"close":189.614,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":189.764,"high":189.774,"low":189.684,"close":189.684,"volume":0.1460999995470047},{"timestamp":1742406420000,"open":189.684,"high":189.684,"low":189.684,"close":189.684,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":189.684,"high":189.684,"low":189.684,"close":189.684,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":189.684,"high":189.684,"low":189.144,"close":189.414,"volume":0.05040000006556511},{"timestamp":1742406600000,"open":189.394,"high":189.404,"low":189.394,"close":189.394,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":189.634,"high":189.634,"low":189.394,"close":189.394,"volume":0.04050000011920929},{"timestamp":1742406960000,"open":189.504,"high":189.504,"low":189.504,"close":189.504,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":189.504,"high":189.504,"low":189.504,"close":189.504,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":188.794,"high":189.374,"low":188.794,"close":189.024,"volume":0.04050000011920929},{"timestamp":1742407200000,"open":188.744,"high":189.384,"low":186.734,"close":188.654,"volume":0.1137000024318695},{"timestamp":1742407260000,"open":188.894,"high":190.204,"low":188.894,"close":190.204,"volume":0.07349999994039536},{"timestamp":1742407380000,"open":190.214,"high":190.214,"low":190.204,"close":190.204,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":190.044,"high":190.044,"low":189.594,"close":189.594,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":189.764,"high":189.784,"low":189.764,"close":189.784,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":189.944,"high":189.944,"low":189.944,"close":189.944,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":189.944,"high":190.784,"low":189.944,"close":190.404,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":190.444,"high":190.604,"low":190.444,"close":190.604,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":190.604,"high":190.604,"low":190.604,"close":190.604,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":190.444,"high":190.444,"low":190.444,"close":190.444,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":190.454,"high":190.454,"low":190.394,"close":190.394,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":190.264,"high":190.444,"low":190.264,"close":190.314,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":190.314,"high":190.314,"low":190.314,"close":190.314,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":190.224,"high":190.224,"low":190.104,"close":190.104,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":190.104,"high":190.104,"low":190.104,"close":190.104,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":190.104,"high":190.174,"low":190.104,"close":190.174,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":190.174,"high":190.174,"low":190.174,"close":190.174,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":190.174,"high":190.174,"low":189.694,"close":190.174,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":189.694,"high":189.954,"low":189.694,"close":189.954,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":189.904,"high":190.034,"low":189.804,"close":190.034,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":190.064,"high":190.204,"low":190.064,"close":190.074,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":190.464,"high":190.464,"low":190.074,"close":190.074,"volume":0.03629999980330467},{"timestamp":1742409120000,"open":190.464,"high":190.464,"low":190.334,"close":190.334,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":190.334,"high":190.654,"low":190.334,"close":190.334,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":190.574,"high":190.574,"low":190.574,"close":190.574,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":190.654,"high":190.654,"low":190.654,"close":190.654,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":190.654,"high":190.654,"low":190.334,"close":190.454,"volume":0.06780000030994415},{"timestamp":1742409540000,"open":190.364,"high":190.364,"low":190.364,"close":190.364,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":190.364,"high":190.364,"low":190.364,"close":190.364,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":190.364,"high":190.364,"low":190.364,"close":190.364,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":190.534,"high":190.534,"low":190.364,"close":190.374,"volume":0.028200000524520874},{"timestamp":1742409900000,"open":190.394,"high":190.944,"low":190.394,"close":190.544,"volume":0.06360000371932983},{"timestamp":1742409960000,"open":190.554,"high":190.564,"low":190.554,"close":190.564,"volume":0.014100000262260437},{"timestamp":1742410020000,"open":190.574,"high":190.594,"low":190.574,"close":190.594,"volume":0.014999999664723873},{"timestamp":1742410080000,"open":190.604,"high":190.674,"low":190.604,"close":190.674,"volume":0.014999999664723873},{"timestamp":1742410140000,"open":190.714,"high":190.894,"low":190.714,"close":190.894,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":190.954,"high":191.024,"low":190.954,"close":191.024,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":191.024,"high":191.024,"low":190.804,"close":190.974,"volume":0.07769999653100967},{"timestamp":1742410320000,"open":191.124,"high":191.274,"low":191.104,"close":191.274,"volume":0.08100000023841858},{"timestamp":1742410380000,"open":191.104,"high":191.514,"low":191.104,"close":191.334,"volume":0.07859999686479568},{"timestamp":1742410440000,"open":191.514,"high":191.514,"low":191.334,"close":191.334,"volume":0.032099999487400055},{"timestamp":1742410500000,"open":190.834,"high":191.284,"low":190.834,"close":191.284,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":191.284,"high":191.524,"low":191.284,"close":191.394,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":191.394,"high":191.394,"low":191.394,"close":191.394,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":191.434,"high":191.594,"low":191.434,"close":191.594,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":191.754,"high":191.754,"low":191.674,"close":191.684,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":191.684,"high":191.684,"low":191.684,"close":191.684,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":191.684,"high":191.694,"low":191.684,"close":191.684,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":191.684,"high":191.684,"low":191.684,"close":191.684,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":191.684,"high":191.904,"low":191.684,"close":191.694,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":191.694,"high":191.694,"low":191.694,"close":191.694,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":191.694,"high":191.954,"low":191.694,"close":191.954,"volume":0.028200000524520874},{"timestamp":1742411280000,"open":191.994,"high":191.994,"low":191.974,"close":191.974,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":191.974,"high":191.984,"low":191.974,"close":191.984,"volume":0.052799999713897705},{"timestamp":1742411400000,"open":191.984,"high":192.354,"low":191.984,"close":192.354,"volume":0.028200000524520874},{"timestamp":1742411460000,"open":192.354,"high":192.354,"low":192.044,"close":192.094,"volume":0.07590000331401825},{"timestamp":1742411520000,"open":191.904,"high":191.944,"low":191.904,"close":191.944,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":191.944,"high":192.024,"low":191.944,"close":191.964,"volume":0.10559999942779541},{"timestamp":1742411700000,"open":192.034,"high":192.034,"low":191.964,"close":192.014,"volume":0.027300000190734863},{"timestamp":1742411820000,"open":192.014,"high":192.014,"low":191.964,"close":192.014,"volume":0.027300000190734863},{"timestamp":1742411880000,"open":192.274,"high":192.274,"low":192.014,"close":192.014,"volume":0.06780000030994415},{"timestamp":1742411940000,"open":192.014,"high":192.014,"low":192.014,"close":192.014,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":192.014,"high":192.014,"low":191.694,"close":191.804,"volume":0.12359999865293503},{"timestamp":1742412060000,"open":191.694,"high":191.804,"low":191.494,"close":191.594,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":191.594,"high":191.594,"low":190.934,"close":191.404,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":191.404,"high":191.464,"low":190.694,"close":191.134,"volume":0.08190000057220459},{"timestamp":1742412240000,"open":190.694,"high":191.134,"low":190.694,"close":191.134,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":191.294,"high":191.294,"low":191.134,"close":191.134,"volume":0.094200000166893},{"timestamp":1742412360000,"open":190.454,"high":191.054,"low":190.454,"close":191.054,"volume":0.17159999907016754},{"timestamp":1742412420000,"open":190.894,"high":190.894,"low":190.244,"close":190.774,"volume":0.07590000331401825},{"timestamp":1742412480000,"open":190.784,"high":190.784,"low":190.674,"close":190.674,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":190.574,"high":190.584,"low":190.354,"close":190.574,"volume":0.06360000371932983},{"timestamp":1742412600000,"open":190.774,"high":190.964,"low":190.724,"close":190.804,"volume":0.06780000030994415},{"timestamp":1742412720000,"open":190.834,"high":190.934,"low":190.834,"close":190.934,"volume":0.093299999833107},{"timestamp":1742412780000,"open":190.924,"high":190.934,"low":190.924,"close":190.934,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":191.404,"high":191.404,"low":191.064,"close":191.144,"volume":0.05460000038146973},{"timestamp":1742412900000,"open":191.064,"high":191.164,"low":191.064,"close":191.064,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":191.234,"high":191.454,"low":191.234,"close":191.444,"volume":0.03629999980330467},{"timestamp":1742413140000,"open":191.384,"high":191.384,"low":191.384,"close":191.384,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":191.484,"high":191.484,"low":191.484,"close":191.484,"volume":0.0008999999845400453},{"timestamp":1742413260000,"open":191.594,"high":191.594,"low":191.484,"close":191.534,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":191.534,"high":191.584,"low":191.384,"close":191.384,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":191.384,"high":191.414,"low":191.384,"close":191.414,"volume":0.014100000262260437},{"timestamp":1742413440000,"open":191.614,"high":191.614,"low":191.384,"close":191.604,"volume":0.0414000004529953},{"timestamp":1742413560000,"open":191.604,"high":191.604,"low":191.134,"close":191.134,"volume":0.21690000593662262},{"timestamp":1742413620000,"open":191.134,"high":191.134,"low":191.134,"close":191.134,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":191.134,"high":191.134,"low":190.594,"close":191.054,"volume":0.2535000145435333},{"timestamp":1742413740000,"open":190.594,"high":190.594,"low":190.244,"close":190.244,"volume":0.12780000269412994},{"timestamp":1742413800000,"open":190.244,"high":190.624,"low":190.244,"close":190.624,"volume":0.10740000009536743},{"timestamp":1742413860000,"open":190.624,"high":190.624,"low":190.504,"close":190.604,"volume":0.10830000042915344},{"timestamp":1742413920000,"open":189.944,"high":190.624,"low":189.944,"close":190.604,"volume":0.094200000166893},{"timestamp":1742413980000,"open":190.614,"high":190.624,"low":190.554,"close":190.624,"volume":0.0414000004529953},{"timestamp":1742414040000,"open":190.624,"high":190.944,"low":190.604,"close":190.854,"volume":0.2574000060558319},{"timestamp":1742414100000,"open":190.854,"high":190.924,"low":190.784,"close":190.794,"volume":0.10740000009536743},{"timestamp":1742414160000,"open":190.794,"high":190.794,"low":189.884,"close":189.924,"volume":0.22139999270439148},{"timestamp":1742414220000,"open":190.665,"high":190.814,"low":190.665,"close":190.684,"volume":0.13740000128746033},{"timestamp":1742414280000,"open":190.814,"high":190.984,"low":190.624,"close":190.674,"volume":0.1647000014781952},{"timestamp":1742414340000,"open":190.624,"high":190.774,"low":190.624,"close":190.624,"volume":0.15690000355243683}]