[{"timestamp":1742391000000,"open":189.132,"high":190.492,"low":189.132,"close":190.492,"volume":0.015300000086426735},{"timestamp":1742391180000,"open":189.212,"high":189.212,"low":189.212,"close":189.212,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":190.492,"high":190.492,"low":190.492,"close":190.492,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":189.742,"high":189.742,"low":189.742,"close":189.742,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":188.822,"high":189.202,"low":188.822,"close":189.202,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":190.532,"high":190.532,"low":190.532,"close":190.532,"volume":0.06689999997615814},{"timestamp":1742391900000,"open":190.532,"high":190.532,"low":190.532,"close":190.532,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":190.532,"high":190.532,"low":190.532,"close":190.532,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":190.532,"high":190.612,"low":190.532,"close":190.612,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":190.612,"high":190.612,"low":190.612,"close":190.612,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":191.402,"high":191.402,"low":191.402,"close":191.402,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":191.452,"high":191.452,"low":191.452,"close":191.452,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":191.402,"high":191.402,"low":191.402,"close":191.402,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":191.422,"high":191.422,"low":191.422,"close":191.422,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":191.402,"high":191.402,"low":191.402,"close":191.402,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":191.462,"high":191.462,"low":191.402,"close":191.402,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":191.402,"high":191.402,"low":191.402,"close":191.402,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":191.462,"high":191.462,"low":190.412,"close":190.452,"volume":0.04050000011920929},{"timestamp":1742393100000,"open":190.082,"high":190.212,"low":190.082,"close":190.082,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":190.082,"high":190.082,"low":190.082,"close":190.082,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":190.082,"high":191.267,"low":190.082,"close":190.232,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":191.112,"high":191.112,"low":190.232,"close":190.232,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":191.292,"high":191.292,"low":190.232,"close":190.232,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":190.212,"high":190.532,"low":190.212,"close":190.412,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":191.102,"high":191.102,"low":191.102,"close":191.102,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":191.102,"high":191.102,"low":191.102,"close":191.102,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":191.292,"high":191.292,"low":191.292,"close":191.292,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":191.622,"high":191.622,"low":191.302,"close":191.462,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":191.462,"high":191.462,"low":191.462,"close":191.462,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":191.462,"high":191.622,"low":191.462,"close":191.622,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":191.462,"high":191.622,"low":191.462,"close":191.622,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":191.622,"high":191.622,"low":191.622,"close":191.622,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":191.642,"high":191.642,"low":191.642,"close":191.642,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":191.642,"high":191.642,"low":191.642,"close":191.642,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":191.642,"high":191.642,"low":191.642,"close":191.642,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":191.672,"high":191.672,"low":191.672,"close":191.672,"volume":0.0008999999845400453},{"timestamp":1742394900000,"open":191.642,"high":191.642,"low":191.642,"close":191.642,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":191.682,"high":191.682,"low":191.682,"close":191.682,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":191.642,"high":191.642,"low":191.462,"close":191.492,"volume":0.08820000290870667},{"timestamp":1742395080000,"open":191.522,"high":191.522,"low":191.522,"close":191.522,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":191.522,"high":191.522,"low":191.522,"close":191.522,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":191.522,"high":191.522,"low":191.522,"close":191.522,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":191.522,"high":191.522,"low":191.492,"close":191.492,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":191.492,"high":191.492,"low":191.492,"close":191.492,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":191.492,"high":191.492,"low":191.462,"close":191.472,"volume":0.03539999946951866},{"timestamp":1742395560000,"open":191.462,"high":191.462,"low":191.462,"close":191.462,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":191.472,"high":191.592,"low":191.472,"close":191.592,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":191.592,"high":191.592,"low":191.592,"close":191.592,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":191.592,"high":191.602,"low":191.592,"close":191.602,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":191.632,"high":191.642,"low":191.602,"close":191.642,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":191.652,"high":191.652,"low":191.652,"close":191.652,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":191.722,"high":191.722,"low":191.722,"close":191.722,"volume":0.0008999999845400453},{"timestamp":1742396100000,"open":191.722,"high":191.722,"low":191.592,"close":191.602,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":191.602,"high":191.602,"low":191.602,"close":191.602,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":191.612,"high":191.612,"low":191.592,"close":191.592,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":191.592,"high":191.592,"low":191.592,"close":191.592,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":191.592,"high":191.592,"low":191.592,"close":191.592,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":191.592,"high":191.612,"low":191.592,"close":191.592,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":191.872,"high":191.872,"low":191.592,"close":191.592,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":191.772,"high":191.772,"low":191.772,"close":191.772,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":191.742,"high":191.742,"low":191.742,"close":191.742,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":191.742,"high":191.742,"low":191.712,"close":191.712,"volume":0.03539999946951866},{"timestamp":1742396880000,"open":191.592,"high":191.592,"low":191.592,"close":191.592,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":191.592,"high":191.802,"low":191.592,"close":191.802,"volume":0.023099999874830246},{"timestamp":1742397000000,"open":191.762,"high":191.762,"low":191.762,"close":191.762,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":191.802,"high":191.812,"low":191.742,"close":191.812,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":191.812,"high":191.812,"low":191.792,"close":191.792,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":191.822,"high":191.822,"low":191.822,"close":191.822,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":191.832,"high":191.832,"low":191.762,"close":191.762,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":191.762,"high":191.762,"low":191.762,"close":191.762,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":191.762,"high":191.762,"low":191.762,"close":191.762,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":191.762,"high":191.762,"low":191.592,"close":191.592,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":191.592,"high":191.672,"low":191.592,"close":191.592,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":191.612,"high":191.612,"low":191.612,"close":191.612,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":191.612,"high":191.612,"low":191.612,"close":191.612,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":191.682,"high":191.682,"low":191.612,"close":191.612,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":191.612,"high":191.612,"low":191.612,"close":191.612,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":191.672,"high":191.672,"low":191.672,"close":191.672,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":191.612,"high":191.612,"low":191.612,"close":191.612,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":191.652,"high":191.652,"low":191.652,"close":191.652,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":191.612,"high":191.682,"low":191.612,"close":191.672,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":191.662,"high":191.662,"low":191.662,"close":191.662,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":191.662,"high":191.662,"low":191.662,"close":191.662,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":191.712,"high":191.712,"low":191.712,"close":191.712,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":191.752,"high":191.752,"low":191.752,"close":191.752,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":191.772,"high":191.772,"low":191.752,"close":191.752,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":191.772,"high":191.872,"low":191.772,"close":191.872,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":191.872,"high":192.092,"low":191.872,"close":192.092,"volume":0.13289999961853027},{"timestamp":1742399340000,"open":192.092,"high":192.092,"low":192.092,"close":192.092,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":192.092,"high":192.092,"low":192.092,"close":192.092,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":192.132,"high":192.132,"low":192.132,"close":192.132,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":192.222,"high":192.222,"low":192.132,"close":192.132,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":192.202,"high":192.202,"low":192.202,"close":192.202,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":192.202,"high":192.202,"low":192.092,"close":192.162,"volume":0.0575999990105629},{"timestamp":1742399820000,"open":192.092,"high":192.092,"low":191.862,"close":191.862,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":191.862,"high":191.862,"low":191.712,"close":191.712,"volume":0.03539999946951866},{"timestamp":1742400060000,"open":191.712,"high":191.812,"low":191.712,"close":191.812,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":191.822,"high":191.992,"low":191.812,"close":191.992,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":191.992,"high":191.992,"low":191.992,"close":191.992,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":192.002,"high":192.002,"low":192.002,"close":192.002,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":192.082,"high":192.082,"low":192.082,"close":192.082,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":192.082,"high":192.082,"low":192.082,"close":192.082,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":191.992,"high":191.992,"low":191.992,"close":191.992,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":191.992,"high":191.992,"low":191.902,"close":191.902,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":191.872,"high":191.872,"low":191.872,"close":191.872,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":191.872,"high":191.872,"low":191.872,"close":191.872,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":191.872,"high":191.872,"low":191.872,"close":191.872,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":191.812,"high":191.812,"low":191.662,"close":191.662,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":191.662,"high":191.662,"low":191.412,"close":191.582,"volume":0.061799999326467514},{"timestamp":1742401320000,"open":191.632,"high":191.632,"low":191.632,"close":191.632,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":191.632,"high":191.632,"low":191.412,"close":191.412,"volume":0.03539999946951866},{"timestamp":1742401680000,"open":191.582,"high":191.582,"low":191.412,"close":191.552,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":191.562,"high":191.572,"low":191.552,"close":191.572,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":191.572,"high":191.752,"low":191.572,"close":191.752,"volume":0.053700000047683716},{"timestamp":1742402040000,"open":191.752,"high":191.762,"low":191.752,"close":191.762,"volume":0.027300000190734863},{"timestamp":1742402220000,"open":191.772,"high":191.772,"low":191.772,"close":191.772,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":191.922,"high":191.932,"low":191.922,"close":191.932,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":192.052,"high":192.172,"low":192.052,"close":192.072,"volume":0.10649999976158142},{"timestamp":1742402640000,"open":192.072,"high":192.192,"low":192.072,"close":192.072,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":192.072,"high":192.072,"low":192.072,"close":192.072,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":192.072,"high":192.162,"low":192.072,"close":192.162,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":192.162,"high":192.182,"low":192.162,"close":192.182,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":192.192,"high":192.192,"low":192.192,"close":192.192,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":192.202,"high":192.202,"low":192.202,"close":192.202,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":192.192,"high":192.192,"low":192.072,"close":192.092,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":192.092,"high":192.092,"low":192.072,"close":192.072,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":192.072,"high":192.072,"low":192.072,"close":192.072,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":192.142,"high":192.162,"low":192.142,"close":192.162,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":192.172,"high":192.172,"low":192.172,"close":192.172,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":192.162,"high":192.162,"low":191.812,"close":191.932,"volume":0.08009999990463257},{"timestamp":1742403780000,"open":191.922,"high":191.942,"low":191.922,"close":191.942,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":191.942,"high":191.942,"low":191.942,"close":191.942,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":191.942,"high":191.952,"low":191.942,"close":191.952,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":191.812,"high":191.922,"low":191.812,"close":191.892,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":191.872,"high":191.892,"low":191.872,"close":191.892,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":191.872,"high":191.872,"low":191.632,"close":191.632,"volume":0.07500000298023224},{"timestamp":1742404260000,"open":191.632,"high":191.632,"low":191.632,"close":191.632,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":191.632,"high":191.632,"low":191.162,"close":191.382,"volume":0.1551000028848648},{"timestamp":1742404500000,"open":191.162,"high":191.382,"low":191.162,"close":191.382,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":191.482,"high":191.482,"low":191.482,"close":191.482,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":191.372,"high":191.402,"low":191.372,"close":191.402,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":191.162,"high":191.472,"low":191.162,"close":191.402,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":191.412,"high":191.412,"low":191.412,"close":191.412,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":191.402,"high":191.412,"low":191.162,"close":191.162,"volume":0.1451999992132187},{"timestamp":1742405160000,"open":191.232,"high":191.242,"low":191.162,"close":191.242,"volume":0.053700000047683716},{"timestamp":1742405220000,"open":191.232,"high":191.242,"low":191.232,"close":191.242,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":191.252,"high":191.262,"low":191.252,"close":191.262,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":191.162,"high":191.252,"low":191.162,"close":191.252,"volume":0.027300000190734863},{"timestamp":1742405400000,"open":191.262,"high":191.262,"low":191.252,"close":191.252,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":191.262,"high":191.272,"low":191.262,"close":191.262,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":191.282,"high":191.282,"low":191.272,"close":191.272,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":191.292,"high":191.292,"low":191.292,"close":191.292,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":191.302,"high":191.322,"low":191.302,"close":191.322,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":191.262,"high":191.272,"low":191.212,"close":191.232,"volume":0.13289999961853027},{"timestamp":1742406180000,"open":191.212,"high":191.212,"low":191.072,"close":191.072,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":190.862,"high":190.952,"low":190.862,"close":190.952,"volume":0.014100000262260437},{"timestamp":1742406300000,"open":190.882,"high":190.882,"low":190.692,"close":190.692,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":190.272,"high":190.692,"low":190.272,"close":190.612,"volume":0.08009999990463257},{"timestamp":1742406420000,"open":190.042,"high":190.432,"low":190.042,"close":190.432,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":190.042,"high":190.402,"low":190.042,"close":190.402,"volume":0.028200000524520874},{"timestamp":1742406540000,"open":190.402,"high":190.402,"low":190.042,"close":190.212,"volume":0.12780000269412994},{"timestamp":1742406600000,"open":190.242,"high":190.242,"low":190.242,"close":190.242,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":190.132,"high":190.142,"low":190.072,"close":190.142,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":190.152,"high":190.152,"low":190.152,"close":190.152,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":190.042,"high":190.082,"low":190.042,"close":190.042,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":190.042,"high":190.042,"low":190.042,"close":190.042,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":190.072,"high":190.072,"low":190.042,"close":190.072,"volume":0.093299999833107},{"timestamp":1742406960000,"open":190.042,"high":190.072,"low":190.042,"close":190.072,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":190.042,"high":190.042,"low":190.042,"close":190.042,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":190.072,"high":190.192,"low":190.042,"close":190.122,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":190.092,"high":190.112,"low":190.042,"close":190.112,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":190.042,"high":190.162,"low":188.282,"close":189.822,"volume":0.18809999525547028},{"timestamp":1742407260000,"open":189.832,"high":189.832,"low":189.822,"close":189.822,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":189.822,"high":189.822,"low":189.822,"close":189.822,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":190.342,"high":190.342,"low":190.342,"close":190.342,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":190.222,"high":190.232,"low":190.222,"close":190.232,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":190.312,"high":190.342,"low":189.762,"close":189.902,"volume":0.09179999679327011},{"timestamp":1742407560000,"open":189.912,"high":189.922,"low":189.912,"close":189.922,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":189.762,"high":190.112,"low":189.762,"close":190.112,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":190.122,"high":190.122,"low":190.122,"close":190.122,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":190.122,"high":190.522,"low":190.122,"close":190.372,"volume":0.10559999942779541},{"timestamp":1742407800000,"open":190.452,"high":190.662,"low":190.452,"close":190.662,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":190.602,"high":190.612,"low":190.552,"close":190.552,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":190.612,"high":190.682,"low":190.492,"close":190.682,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":190.772,"high":190.772,"low":190.592,"close":190.592,"volume":0.10320000350475311},{"timestamp":1742408040000,"open":190.592,"high":190.592,"low":190.452,"close":190.452,"volume":0.07919999957084656},{"timestamp":1742408100000,"open":190.452,"high":190.582,"low":190.452,"close":190.572,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":190.572,"high":190.572,"low":190.572,"close":190.572,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":190.572,"high":190.592,"low":190.452,"close":190.452,"volume":0.11550000309944153},{"timestamp":1742408280000,"open":190.452,"high":190.522,"low":190.452,"close":190.522,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":190.522,"high":190.542,"low":190.412,"close":190.412,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":190.442,"high":190.442,"low":190.362,"close":190.362,"volume":0.16830000281333923},{"timestamp":1742408520000,"open":190.402,"high":190.542,"low":190.362,"close":190.542,"volume":0.05460000038146973},{"timestamp":1742408580000,"open":190.672,"high":190.772,"low":190.612,"close":190.772,"volume":0.10740000009536743},{"timestamp":1742408640000,"open":190.772,"high":190.972,"low":190.772,"close":190.972,"volume":0.093299999833107},{"timestamp":1742408700000,"open":190.972,"high":190.972,"low":190.642,"close":190.802,"volume":0.1023000031709671},{"timestamp":1742408760000,"open":190.642,"high":190.802,"low":190.642,"close":190.802,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":190.652,"high":190.662,"low":190.652,"close":190.652,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":190.692,"high":190.692,"low":190.692,"close":190.692,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":190.712,"high":190.722,"low":190.712,"close":190.722,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":190.892,"high":191.212,"low":190.722,"close":191.212,"volume":0.1875},{"timestamp":1742409120000,"open":191.222,"high":191.462,"low":191.212,"close":191.462,"volume":0.12150000035762787},{"timestamp":1742409180000,"open":191.302,"high":191.472,"low":191.222,"close":191.222,"volume":0.09809999912977219},{"timestamp":1742409240000,"open":191.222,"high":191.222,"low":190.542,"close":191.002,"volume":0.1080000028014183},{"timestamp":1742409300000,"open":191.002,"high":191.122,"low":191.002,"close":191.122,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":191.132,"high":191.132,"low":191.132,"close":191.132,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":191.142,"high":191.482,"low":191.142,"close":191.482,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":191.482,"high":191.482,"low":191.112,"close":191.112,"volume":0.1103999987244606},{"timestamp":1742409540000,"open":191.112,"high":191.132,"low":191.112,"close":191.132,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":191.112,"high":191.112,"low":191.112,"close":191.112,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":191.122,"high":191.262,"low":191.122,"close":191.262,"volume":0.03959999978542328},{"timestamp":1742409720000,"open":191.262,"high":191.262,"low":191.122,"close":191.202,"volume":0.11969999969005585},{"timestamp":1742409780000,"open":191.372,"high":191.462,"low":191.372,"close":191.462,"volume":0.0017999999690800905},{"timestamp":1742409840000,"open":191.642,"high":191.662,"low":191.642,"close":191.662,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":191.662,"high":191.662,"low":191.502,"close":191.662,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":191.122,"high":191.592,"low":191.122,"close":191.382,"volume":0.053700000047683716},{"timestamp":1742410260000,"open":191.382,"high":191.382,"low":191.382,"close":191.382,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":191.622,"high":191.742,"low":191.382,"close":191.742,"volume":0.094200000166893},{"timestamp":1742410380000,"open":191.742,"high":191.942,"low":191.512,"close":191.862,"volume":0.0828000009059906},{"timestamp":1742410440000,"open":191.862,"high":191.862,"low":191.862,"close":191.862,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":191.832,"high":191.832,"low":191.832,"close":191.832,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":192.122,"high":192.122,"low":191.832,"close":191.832,"volume":0.04439999908208847},{"timestamp":1742410620000,"open":191.932,"high":191.932,"low":191.932,"close":191.932,"volume":0.0008999999845400453},{"timestamp":1742410680000,"open":191.882,"high":191.882,"low":191.512,"close":191.512,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":191.702,"high":191.702,"low":191.512,"close":191.512,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":191.602,"high":191.712,"low":191.602,"close":191.712,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":191.752,"high":191.762,"low":191.712,"close":191.712,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":191.642,"high":191.752,"low":191.512,"close":191.512,"volume":0.07500000298023224},{"timestamp":1742411040000,"open":191.512,"high":191.512,"low":191.512,"close":191.512,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":191.512,"high":192.012,"low":191.512,"close":192.012,"volume":0.094200000166893},{"timestamp":1742411160000,"open":192.012,"high":192.012,"low":191.842,"close":191.842,"volume":0.06270000338554382},{"timestamp":1742411220000,"open":191.692,"high":191.692,"low":191.692,"close":191.692,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":191.692,"high":191.892,"low":191.692,"close":191.842,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":192.012,"high":192.012,"low":192.012,"close":192.012,"volume":0.0008999999845400453},{"timestamp":1742411460000,"open":192.222,"high":192.222,"low":192.062,"close":192.222,"volume":0.04050000011920929},{"timestamp":1742411520000,"open":192.052,"high":192.142,"low":192.012,"close":192.012,"volume":0.06599999964237213},{"timestamp":1742411580000,"open":192.012,"high":192.012,"low":192.012,"close":192.012,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":192.062,"high":192.062,"low":192.062,"close":192.062,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":192.062,"high":192.062,"low":192.062,"close":192.062,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":192.112,"high":192.302,"low":192.062,"close":192.142,"volume":0.06780000030994415},{"timestamp":1742411820000,"open":192.222,"high":192.222,"low":192.142,"close":192.142,"volume":0.028200000524520874},{"timestamp":1742411880000,"open":192.382,"high":192.382,"low":192.232,"close":192.282,"volume":0.08820000290870667},{"timestamp":1742411940000,"open":192.232,"high":192.232,"low":192.192,"close":192.192,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":192.192,"high":192.192,"low":192.142,"close":192.192,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":192.142,"high":192.192,"low":192.042,"close":192.142,"volume":0.10740000009536743},{"timestamp":1742412120000,"open":192.142,"high":192.142,"low":191.952,"close":191.952,"volume":0.0575999990105629},{"timestamp":1742412180000,"open":191.952,"high":191.952,"low":191.872,"close":191.872,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":191.972,"high":191.982,"low":191.872,"close":191.982,"volume":0.029100000858306885},{"timestamp":1742412300000,"open":191.872,"high":191.872,"low":191.872,"close":191.872,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":191.852,"high":191.852,"low":191.812,"close":191.812,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":191.812,"high":191.812,"low":191.292,"close":191.292,"volume":0.11460000276565552},{"timestamp":1742412480000,"open":191.292,"high":191.292,"low":191.292,"close":191.292,"volume":0.07919999957084656},{"timestamp":1742412540000,"open":191.292,"high":191.292,"low":190.562,"close":191.202,"volume":0.1437000036239624},{"timestamp":1742412600000,"open":191.202,"high":191.412,"low":191.202,"close":191.412,"volume":0.053700000047683716},{"timestamp":1742412660000,"open":191.632,"high":191.632,"low":191.512,"close":191.512,"volume":0.023099999874830246},{"timestamp":1742412720000,"open":191.482,"high":191.522,"low":191.342,"close":191.522,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":191.802,"high":191.802,"low":191.522,"close":191.632,"volume":0.06599999964237213},{"timestamp":1742412840000,"open":191.632,"high":191.742,"low":191.632,"close":191.672,"volume":0.07919999957084656},{"timestamp":1742412900000,"open":191.672,"high":191.672,"low":191.472,"close":191.472,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":191.472,"high":191.742,"low":191.472,"close":191.742,"volume":0.04050000011920929},{"timestamp":1742413020000,"open":191.982,"high":191.982,"low":191.742,"close":191.752,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":191.882,"high":192.182,"low":191.882,"close":192.182,"volume":0.029100000858306885},{"timestamp":1742413140000,"open":192.082,"high":192.082,"low":192.082,"close":192.082,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":191.982,"high":191.982,"low":191.982,"close":191.982,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":192.082,"high":192.172,"low":192.082,"close":192.172,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":192.092,"high":192.102,"low":192.092,"close":192.092,"volume":0.027300000190734863},{"timestamp":1742413380000,"open":191.982,"high":192.092,"low":191.982,"close":192.092,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":192.092,"high":192.412,"low":192.092,"close":192.242,"volume":0.07590000331401825},{"timestamp":1742413500000,"open":192.442,"high":192.462,"low":192.242,"close":192.462,"volume":0.06360000371932983},{"timestamp":1742413560000,"open":192.542,"high":192.542,"low":192.462,"close":192.462,"volume":0.08910000324249268},{"timestamp":1742413620000,"open":192.502,"high":192.702,"low":192.502,"close":192.702,"volume":0.08579999953508377},{"timestamp":1742413680000,"open":192.702,"high":192.802,"low":192.582,"close":192.802,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":192.692,"high":193.022,"low":192.692,"close":192.722,"volume":0.16500000655651093},{"timestamp":1742413800000,"open":192.582,"high":192.592,"low":192.402,"close":192.402,"volume":0.09989999979734421},{"timestamp":1742413860000,"open":192.222,"high":192.302,"low":192.022,"close":192.132,"volume":0.19140000641345978},{"timestamp":1742413920000,"open":192.222,"high":192.262,"low":192.132,"close":192.222,"volume":0.1860000044107437},{"timestamp":1742413980000,"open":192.222,"high":192.362,"low":192.182,"close":192.362,"volume":0.18150000274181366},{"timestamp":1742414040000,"open":192.362,"high":192.362,"low":192.252,"close":192.312,"volume":0.15629999339580536},{"timestamp":1742414100000,"open":192.312,"high":192.312,"low":191.992,"close":192.002,"volume":0.1808999925851822},{"timestamp":1742414160000,"open":192.002,"high":192.182,"low":192.002,"close":192.182,"volume":0.14970000088214874},{"timestamp":1742414220000,"open":192.182,"high":192.182,"low":191.912,"close":192.082,"volume":0.337799996137619},{"timestamp":1742414280000,"open":192.122,"high":192.202,"low":191.972,"close":191.982,"volume":0.41940000653266907},{"timestamp":1742414340000,"open":191.982,"high":191.982,"low":190.982,"close":190.982,"volume":0.3393000066280365}]