[{"timestamp":1742391180000,"open":194.125,"high":194.125,"low":194.125,"close":194.125,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":194.265,"high":194.265,"low":194.265,"close":194.265,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":194.215,"high":194.215,"low":194.125,"close":194.125,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":194.205,"high":194.455,"low":194.205,"close":194.455,"volume":0.00989999994635582},{"timestamp":1742391420000,"open":194.865,"high":195.025,"low":194.865,"close":195.025,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":195.025,"high":195.025,"low":195.025,"close":195.025,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":195.025,"high":195.025,"low":195.025,"close":195.025,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":195.025,"high":195.025,"low":194.865,"close":194.865,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":195.025,"high":195.025,"low":194.865,"close":194.865,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":195.035,"high":195.035,"low":194.865,"close":194.865,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":194.865,"high":194.865,"low":194.865,"close":194.865,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":195.265,"high":195.265,"low":195.045,"close":195.045,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":195.045,"high":195.455,"low":195.045,"close":195.175,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":195.175,"high":195.175,"low":195.175,"close":195.175,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":195.045,"high":195.045,"low":195.045,"close":195.045,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":195.685,"high":195.685,"low":195.535,"close":195.535,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":195.355,"high":195.355,"low":195.355,"close":195.355,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":195.365,"high":195.545,"low":195.365,"close":195.545,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":195.545,"high":195.545,"low":195.545,"close":195.545,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":195.365,"high":195.695,"low":195.365,"close":195.695,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":195.695,"high":196.175,"low":195.695,"close":196.175,"volume":0.10649999976158142},{"timestamp":1742392440000,"open":196.175,"high":196.175,"low":196.175,"close":196.175,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":196.385,"high":196.385,"low":196.385,"close":196.385,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":195.695,"high":195.695,"low":195.695,"close":195.695,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":195.665,"high":196.165,"low":195.665,"close":195.665,"volume":0.0908999964594841},{"timestamp":1742392920000,"open":195.835,"high":195.835,"low":195.835,"close":195.835,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":195.665,"high":195.665,"low":195.665,"close":195.665,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":195.665,"high":195.885,"low":195.665,"close":195.885,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":195.885,"high":195.885,"low":195.655,"close":195.655,"volume":0.10140000283718109},{"timestamp":1742393220000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":195.915,"high":195.915,"low":195.655,"close":195.655,"volume":0.08820000290870667},{"timestamp":1742393460000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.48840001225471497},{"timestamp":1742393520000,"open":195.655,"high":195.655,"low":195.565,"close":195.565,"volume":0.27720001339912415},{"timestamp":1742393580000,"open":195.565,"high":195.565,"low":195.565,"close":195.565,"volume":0.43560001254081726},{"timestamp":1742393640000,"open":195.565,"high":195.565,"low":195.565,"close":195.565,"volume":0.5016000270843506},{"timestamp":1742393700000,"open":195.565,"high":195.885,"low":195.135,"close":195.885,"volume":0.36959999799728394},{"timestamp":1742393760000,"open":195.885,"high":195.885,"low":195.715,"close":195.885,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":195.885,"high":195.885,"low":195.885,"close":195.885,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":195.885,"high":195.885,"low":195.885,"close":195.885,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":195.885,"high":195.885,"low":195.885,"close":195.885,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":195.885,"high":195.885,"low":195.885,"close":195.885,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":195.715,"high":195.885,"low":195.715,"close":195.885,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":195.885,"high":195.885,"low":195.665,"close":195.665,"volume":0.06270000338554382},{"timestamp":1742394300000,"open":195.665,"high":195.665,"low":195.085,"close":195.295,"volume":0.12120000272989273},{"timestamp":1742394420000,"open":195.295,"high":195.475,"low":195.295,"close":195.475,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":195.465,"high":195.465,"low":195.245,"close":195.265,"volume":0.06689999997615814},{"timestamp":1742394540000,"open":195.245,"high":195.245,"low":195.095,"close":195.245,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":195.285,"high":195.775,"low":195.285,"close":195.605,"volume":0.04230000078678131},{"timestamp":1742394720000,"open":195.605,"high":195.865,"low":195.605,"close":195.625,"volume":0.08910000324249268},{"timestamp":1742394780000,"open":195.605,"high":195.715,"low":195.605,"close":195.715,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":195.715,"high":195.715,"low":195.715,"close":195.715,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":195.715,"high":195.715,"low":195.715,"close":195.715,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":195.715,"high":195.715,"low":195.715,"close":195.715,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":195.715,"high":195.895,"low":195.715,"close":195.815,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":195.995,"high":195.995,"low":195.995,"close":195.995,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":195.815,"high":195.815,"low":195.815,"close":195.815,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":195.815,"high":195.825,"low":195.815,"close":195.825,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":195.825,"high":195.835,"low":195.825,"close":195.835,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":195.845,"high":195.845,"low":195.845,"close":195.845,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":195.865,"high":195.875,"low":195.865,"close":195.875,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":195.885,"high":195.895,"low":195.725,"close":195.725,"volume":0.0494999997317791},{"timestamp":1742395500000,"open":195.725,"high":195.725,"low":195.725,"close":195.725,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":195.735,"high":195.735,"low":195.725,"close":195.725,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":195.725,"high":195.725,"low":195.725,"close":195.725,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":195.725,"high":195.725,"low":195.725,"close":195.725,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":195.725,"high":195.725,"low":195.725,"close":195.725,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":195.745,"high":195.755,"low":195.745,"close":195.755,"volume":0.014100000262260437},{"timestamp":1742395860000,"open":195.755,"high":195.935,"low":195.755,"close":195.935,"volume":0.05460000038146973},{"timestamp":1742395920000,"open":195.895,"high":195.895,"low":195.805,"close":195.815,"volume":0.08009999990463257},{"timestamp":1742395980000,"open":195.815,"high":195.815,"low":195.815,"close":195.815,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":195.825,"high":195.825,"low":195.815,"close":195.815,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":195.765,"high":195.905,"low":195.765,"close":195.905,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":195.905,"high":195.905,"low":195.905,"close":195.905,"volume":0.18479999899864197},{"timestamp":1742396280000,"open":195.905,"high":195.935,"low":195.905,"close":195.935,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":195.995,"high":195.995,"low":195.995,"close":195.995,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":196.045,"high":196.095,"low":196.045,"close":196.095,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":196.175,"high":196.175,"low":196.095,"close":196.125,"volume":0.093299999833107},{"timestamp":1742396520000,"open":196.135,"high":196.155,"low":196.135,"close":196.155,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":196.165,"high":196.165,"low":196.105,"close":196.105,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":196.075,"high":196.075,"low":196.075,"close":196.075,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":196.075,"high":196.085,"low":196.075,"close":196.085,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":196.085,"high":196.335,"low":196.085,"close":196.335,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":196.295,"high":196.295,"low":195.835,"close":196.235,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":196.245,"high":196.245,"low":196.155,"close":196.155,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":196.135,"high":196.175,"low":196.135,"close":196.175,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":196.185,"high":196.185,"low":196.175,"close":196.175,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":196.175,"high":196.175,"low":196.175,"close":196.175,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":196.175,"high":196.175,"low":195.615,"close":196.005,"volume":0.07590000331401825},{"timestamp":1742397540000,"open":195.995,"high":196.005,"low":195.995,"close":196.005,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":196.085,"high":196.095,"low":196.085,"close":196.095,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":196.115,"high":196.115,"low":196.115,"close":196.115,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":196.135,"high":196.135,"low":196.095,"close":196.095,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":196.085,"high":196.085,"low":196.005,"close":196.005,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":196.005,"high":196.005,"low":195.895,"close":195.895,"volume":0.03539999946951866},{"timestamp":1742397960000,"open":195.895,"high":195.895,"low":195.785,"close":195.785,"volume":0.022199999541044235},{"timestamp":1742398020000,"open":195.825,"high":195.825,"low":195.665,"close":195.665,"volume":0.11460000276565552},{"timestamp":1742398080000,"open":195.665,"high":195.665,"low":195.585,"close":195.615,"volume":0.15839999914169312},{"timestamp":1742398140000,"open":195.625,"high":195.655,"low":195.625,"close":195.655,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":195.655,"high":195.655,"low":195.655,"close":195.655,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":195.665,"high":195.735,"low":195.665,"close":195.705,"volume":0.06780000030994415},{"timestamp":1742398380000,"open":195.745,"high":195.745,"low":195.745,"close":195.745,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":195.715,"high":195.715,"low":195.585,"close":195.615,"volume":0.04050000011920929},{"timestamp":1742398500000,"open":195.625,"high":195.625,"low":195.455,"close":195.495,"volume":0.10140000283718109},{"timestamp":1742398560000,"open":195.505,"high":195.505,"low":195.495,"close":195.495,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":195.505,"high":195.675,"low":195.505,"close":195.565,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":195.575,"high":195.625,"low":195.575,"close":195.625,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":195.715,"high":195.715,"low":195.715,"close":195.715,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":195.715,"high":196.025,"low":195.715,"close":196.025,"volume":0.06689999997615814},{"timestamp":1742398860000,"open":196.025,"high":196.025,"low":196.025,"close":196.025,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":196.025,"high":196.025,"low":195.995,"close":195.995,"volume":0.061799999326467514},{"timestamp":1742398980000,"open":195.985,"high":195.985,"low":195.815,"close":195.845,"volume":0.093299999833107},{"timestamp":1742399160000,"open":195.705,"high":195.825,"low":195.705,"close":195.805,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":195.815,"high":195.815,"low":195.815,"close":195.815,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":195.845,"high":195.905,"low":195.845,"close":195.905,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":195.905,"high":196.035,"low":195.905,"close":196.035,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":195.965,"high":196.005,"low":195.965,"close":196.005,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":196.015,"high":196.045,"low":196.015,"close":196.045,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":196.125,"high":196.125,"low":196.125,"close":196.125,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":196.105,"high":196.105,"low":196.095,"close":196.105,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":196.095,"high":196.095,"low":195.965,"close":195.975,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":195.975,"high":195.975,"low":195.885,"close":195.885,"volume":0.08399999886751175},{"timestamp":1742399880000,"open":195.885,"high":195.885,"low":195.885,"close":195.885,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":195.915,"high":195.915,"low":195.915,"close":195.915,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":195.985,"high":195.995,"low":195.985,"close":195.995,"volume":0.014100000262260437},{"timestamp":1742400120000,"open":196.125,"high":196.125,"low":196.075,"close":196.075,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":196.165,"high":196.305,"low":196.165,"close":196.305,"volume":0.08009999990463257},{"timestamp":1742400240000,"open":196.315,"high":196.355,"low":196.315,"close":196.355,"volume":0.04050000011920929},{"timestamp":1742400300000,"open":196.405,"high":196.405,"low":196.255,"close":196.305,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":196.255,"high":196.255,"low":196.255,"close":196.255,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":196.265,"high":196.275,"low":196.225,"close":196.225,"volume":0.10559999942779541},{"timestamp":1742400480000,"open":196.235,"high":196.235,"low":196.235,"close":196.235,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":196.205,"high":196.205,"low":195.915,"close":196.025,"volume":0.10559999942779541},{"timestamp":1742400600000,"open":196.035,"high":196.035,"low":196.025,"close":196.035,"volume":0.0414000004529953},{"timestamp":1742400660000,"open":196.025,"high":196.025,"low":195.855,"close":196.015,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":196.015,"high":196.015,"low":195.935,"close":195.935,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":195.935,"high":195.945,"low":195.535,"close":195.785,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":195.375,"high":195.795,"low":195.375,"close":195.375,"volume":0.0494999997317791},{"timestamp":1742400900000,"open":195.735,"high":195.735,"low":195.185,"close":195.185,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":195.545,"high":195.555,"low":195.545,"close":195.555,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":195.605,"high":195.605,"low":195.285,"close":195.545,"volume":0.10140000283718109},{"timestamp":1742401080000,"open":195.555,"high":195.575,"low":195.555,"close":195.575,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":195.595,"high":195.665,"low":195.595,"close":195.665,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":195.685,"high":195.965,"low":195.685,"close":195.925,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":195.985,"high":196.195,"low":195.985,"close":196.115,"volume":0.10140000283718109},{"timestamp":1742401380000,"open":196.225,"high":196.615,"low":196.225,"close":196.615,"volume":0.10740000009536743},{"timestamp":1742401440000,"open":196.515,"high":196.515,"low":196.225,"close":196.285,"volume":0.11460000276565552},{"timestamp":1742401560000,"open":196.285,"high":196.285,"low":196.285,"close":196.285,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":196.295,"high":196.315,"low":196.295,"close":196.315,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":196.225,"high":196.235,"low":196.225,"close":196.235,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":196.245,"high":196.515,"low":196.245,"close":196.515,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":196.515,"high":196.515,"low":196.405,"close":196.435,"volume":0.08910000324249268},{"timestamp":1742401860000,"open":196.435,"high":196.455,"low":196.435,"close":196.455,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":196.545,"high":196.545,"low":196.455,"close":196.455,"volume":0.014100000262260437},{"timestamp":1742401980000,"open":196.575,"high":196.595,"low":196.565,"close":196.595,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":196.595,"high":196.815,"low":196.595,"close":196.815,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":196.815,"high":196.925,"low":196.815,"close":196.925,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":196.925,"high":196.925,"low":196.925,"close":196.925,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":196.925,"high":196.925,"low":196.925,"close":196.925,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":196.925,"high":196.925,"low":196.925,"close":196.925,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":196.935,"high":196.945,"low":196.935,"close":196.945,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":196.955,"high":196.965,"low":196.955,"close":196.965,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":196.965,"high":196.975,"low":196.965,"close":196.975,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":196.975,"high":196.975,"low":196.975,"close":196.975,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":196.975,"high":197.005,"low":196.975,"close":197.005,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":197.005,"high":197.005,"low":196.975,"close":196.975,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":196.975,"high":197.125,"low":196.975,"close":197.035,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":197.045,"high":197.275,"low":197.045,"close":197.275,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":197.305,"high":197.305,"low":197.275,"close":197.275,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":197.305,"high":197.305,"low":197.275,"close":197.275,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":197.275,"high":197.325,"low":197.275,"close":197.325,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":197.415,"high":197.415,"low":197.415,"close":197.415,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":197.425,"high":197.465,"low":197.425,"close":197.465,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":197.525,"high":197.675,"low":197.525,"close":197.675,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":197.705,"high":197.725,"low":197.705,"close":197.725,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":197.735,"high":197.825,"low":197.735,"close":197.805,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":197.835,"high":197.835,"low":197.705,"close":197.705,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":197.705,"high":197.705,"low":197.535,"close":197.535,"volume":0.061799999326467514},{"timestamp":1742403480000,"open":197.535,"high":197.535,"low":197.465,"close":197.465,"volume":0.11879999935626984},{"timestamp":1742403540000,"open":197.465,"high":197.465,"low":197.425,"close":197.435,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":197.455,"high":197.595,"low":197.455,"close":197.595,"volume":0.06780000030994415},{"timestamp":1742403660000,"open":197.625,"high":197.715,"low":197.625,"close":197.715,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":197.545,"high":197.545,"low":197.505,"close":197.545,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":197.545,"high":197.545,"low":197.545,"close":197.545,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":197.545,"high":197.545,"low":197.545,"close":197.545,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":197.585,"high":197.585,"low":197.585,"close":197.585,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":197.405,"high":197.435,"low":197.405,"close":197.435,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":197.385,"high":197.475,"low":197.385,"close":197.475,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":197.475,"high":197.475,"low":197.475,"close":197.475,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":197.475,"high":197.475,"low":197.475,"close":197.475,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":197.475,"high":197.475,"low":197.475,"close":197.475,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":197.475,"high":197.475,"low":197.475,"close":197.475,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":197.475,"high":197.485,"low":197.455,"close":197.485,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":197.485,"high":197.485,"low":197.275,"close":197.395,"volume":0.13379999995231628},{"timestamp":1742404620000,"open":197.365,"high":197.525,"low":197.365,"close":197.465,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":197.585,"high":197.665,"low":197.585,"close":197.665,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":197.585,"high":197.585,"low":197.585,"close":197.585,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":197.585,"high":197.755,"low":197.585,"close":197.755,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":197.645,"high":197.695,"low":197.615,"close":197.695,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":197.635,"high":197.715,"low":197.635,"close":197.715,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":197.725,"high":197.725,"low":197.595,"close":197.595,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":197.665,"high":197.695,"low":197.585,"close":197.585,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":197.605,"high":197.805,"low":197.605,"close":197.775,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":197.795,"high":197.795,"low":197.685,"close":197.725,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":197.685,"high":197.685,"low":197.545,"close":197.585,"volume":0.11969999969005585},{"timestamp":1742405460000,"open":197.475,"high":197.475,"low":197.445,"close":197.445,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":197.515,"high":197.515,"low":197.515,"close":197.515,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":197.585,"high":197.585,"low":197.445,"close":197.445,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":197.575,"high":197.575,"low":197.575,"close":197.575,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":197.495,"high":197.585,"low":197.495,"close":197.585,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":197.585,"high":197.735,"low":197.585,"close":197.655,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":197.755,"high":197.795,"low":197.725,"close":197.795,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":197.795,"high":197.805,"low":197.765,"close":197.805,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":197.745,"high":197.805,"low":197.745,"close":197.805,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":197.675,"high":197.675,"low":197.675,"close":197.675,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":197.675,"high":197.675,"low":197.675,"close":197.675,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":197.645,"high":197.645,"low":197.645,"close":197.645,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":197.645,"high":197.645,"low":197.645,"close":197.645,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":197.615,"high":197.615,"low":197.205,"close":197.395,"volume":0.13289999961853027},{"timestamp":1742406300000,"open":197.265,"high":197.265,"low":197.205,"close":197.205,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":197.235,"high":197.235,"low":197.185,"close":197.185,"volume":0.027300000190734863},{"timestamp":1742406420000,"open":197.005,"high":197.005,"low":197.005,"close":197.005,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":197.055,"high":197.055,"low":197.055,"close":197.055,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":197.055,"high":197.055,"low":197.055,"close":197.055,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":197.075,"high":197.075,"low":197.075,"close":197.075,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":197.185,"high":197.375,"low":197.185,"close":197.375,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":197.375,"high":197.375,"low":197.125,"close":197.125,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":197.125,"high":197.125,"low":197.025,"close":197.045,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":197.045,"high":197.045,"low":197.045,"close":197.045,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":197.045,"high":197.045,"low":197.045,"close":197.045,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":197.055,"high":197.055,"low":197.045,"close":197.045,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":197.045,"high":197.045,"low":197.045,"close":197.045,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":196.675,"high":196.965,"low":196.675,"close":196.675,"volume":0.061799999326467514},{"timestamp":1742407140000,"open":196.885,"high":196.885,"low":196.515,"close":196.645,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":196.497,"high":196.575,"low":196.352,"close":196.495,"volume":0.05310000106692314},{"timestamp":1742407260000,"open":196.875,"high":196.875,"low":196.645,"close":196.645,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":196.645,"high":196.645,"low":196.645,"close":196.645,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":196.745,"high":197.125,"low":196.745,"close":197.125,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":197.125,"high":197.125,"low":196.955,"close":196.955,"volume":0.061799999326467514},{"timestamp":1742407500000,"open":196.955,"high":196.965,"low":196.735,"close":196.735,"volume":0.07169999927282333},{"timestamp":1742407560000,"open":196.755,"high":196.755,"low":196.755,"close":196.755,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":196.965,"high":197.085,"low":196.805,"close":197.085,"volume":0.094200000166893},{"timestamp":1742407680000,"open":197.155,"high":197.165,"low":197.155,"close":197.165,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":197.175,"high":197.255,"low":197.175,"close":197.235,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":197.265,"high":197.345,"low":197.265,"close":197.345,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":197.355,"high":197.355,"low":197.355,"close":197.355,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":197.485,"high":197.715,"low":197.485,"close":197.545,"volume":0.09239999949932098},{"timestamp":1742408040000,"open":197.725,"high":197.725,"low":197.505,"close":197.605,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":197.655,"high":197.655,"low":197.655,"close":197.655,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":197.655,"high":197.655,"low":197.655,"close":197.655,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":197.655,"high":197.655,"low":197.655,"close":197.655,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":197.525,"high":197.525,"low":197.525,"close":197.525,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":197.525,"high":197.535,"low":197.525,"close":197.535,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":197.735,"high":197.735,"low":197.735,"close":197.735,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":197.735,"high":197.735,"low":197.735,"close":197.735,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":197.545,"high":197.675,"low":197.545,"close":197.675,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":197.675,"high":197.675,"low":197.505,"close":197.505,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":197.505,"high":197.555,"low":197.505,"close":197.555,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":197.555,"high":197.555,"low":197.355,"close":197.355,"volume":0.12780000269412994},{"timestamp":1742408940000,"open":197.355,"high":197.495,"low":197.355,"close":197.375,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":197.385,"high":197.715,"low":197.385,"close":197.715,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":197.765,"high":198.055,"low":197.765,"close":198.055,"volume":0.04320000112056732},{"timestamp":1742409120000,"open":198.125,"high":198.385,"low":198.125,"close":198.385,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":198.385,"high":198.385,"low":198.215,"close":198.215,"volume":0.08399999886751175},{"timestamp":1742409240000,"open":198.215,"high":198.215,"low":198.105,"close":198.115,"volume":0.1103999987244606},{"timestamp":1742409300000,"open":198.135,"high":198.135,"low":198.135,"close":198.135,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":198.135,"high":198.135,"low":198.135,"close":198.135,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":198.135,"high":198.135,"low":198.135,"close":198.135,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":198.135,"high":198.135,"low":197.765,"close":197.765,"volume":0.09719999879598618},{"timestamp":1742409540000,"open":197.525,"high":197.825,"low":197.355,"close":197.695,"volume":0.10740000009536743},{"timestamp":1742409600000,"open":197.535,"high":197.795,"low":197.535,"close":197.535,"volume":0.08820000290870667},{"timestamp":1742409660000,"open":197.525,"high":197.695,"low":197.525,"close":197.695,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":197.695,"high":197.715,"low":197.695,"close":197.695,"volume":0.08009999990463257},{"timestamp":1742409780000,"open":197.695,"high":198.055,"low":197.695,"close":197.885,"volume":0.12060000002384186},{"timestamp":1742409900000,"open":197.915,"high":198.175,"low":197.885,"close":198.175,"volume":0.027300000190734863},{"timestamp":1742409960000,"open":198.175,"high":198.175,"low":198.175,"close":198.175,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":198.335,"high":198.335,"low":198.335,"close":198.335,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":198.175,"high":198.335,"low":198.135,"close":198.315,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":198.315,"high":198.325,"low":198.315,"close":198.325,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":198.335,"high":198.515,"low":198.335,"close":198.515,"volume":0.11969999969005585},{"timestamp":1742410380000,"open":198.655,"high":198.685,"low":198.655,"close":198.655,"volume":0.05460000038146973},{"timestamp":1742410440000,"open":198.695,"high":198.695,"low":198.695,"close":198.695,"volume":0.04050000011920929},{"timestamp":1742410500000,"open":198.695,"high":198.705,"low":198.655,"close":198.705,"volume":0.06780000030994415},{"timestamp":1742410560000,"open":198.705,"high":199.155,"low":198.705,"close":199.055,"volume":0.20340000092983246},{"timestamp":1742410620000,"open":199.055,"high":199.055,"low":198.835,"close":198.835,"volume":0.13199999928474426},{"timestamp":1742410680000,"open":198.835,"high":198.835,"low":198.835,"close":198.835,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":198.805,"high":198.925,"low":198.805,"close":198.925,"volume":0.03539999946951866},{"timestamp":1742410800000,"open":198.855,"high":199.215,"low":198.855,"close":199.215,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":199.215,"high":199.275,"low":199.015,"close":199.015,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":199.035,"high":199.095,"low":199.035,"close":199.095,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":199.095,"high":199.105,"low":198.945,"close":198.955,"volume":0.10140000283718109},{"timestamp":1742411040000,"open":198.955,"high":198.965,"low":198.945,"close":198.965,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":198.955,"high":198.965,"low":198.945,"close":198.955,"volume":0.08100000023841858},{"timestamp":1742411160000,"open":198.955,"high":198.965,"low":198.955,"close":198.965,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":198.965,"high":199.145,"low":198.965,"close":199.145,"volume":0.0414000004529953},{"timestamp":1742411280000,"open":199.045,"high":199.215,"low":199.045,"close":199.165,"volume":0.10649999976158142},{"timestamp":1742411340000,"open":199.175,"high":199.515,"low":199.175,"close":199.515,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":199.515,"high":199.735,"low":199.505,"close":199.735,"volume":0.15690000355243683},{"timestamp":1742411460000,"open":199.735,"high":199.735,"low":199.505,"close":199.505,"volume":0.15479999780654907},{"timestamp":1742411520000,"open":199.505,"high":199.515,"low":199.235,"close":199.235,"volume":0.1679999977350235},{"timestamp":1742411580000,"open":199.235,"high":199.295,"low":199.235,"close":199.295,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":199.355,"high":199.545,"low":199.295,"close":199.515,"volume":0.17520000040531158},{"timestamp":1742411760000,"open":199.575,"high":199.685,"low":199.575,"close":199.615,"volume":0.13289999961853027},{"timestamp":1742411880000,"open":199.615,"high":199.615,"low":199.435,"close":199.435,"volume":0.08879999816417694},{"timestamp":1742411940000,"open":199.365,"high":199.395,"low":199.315,"close":199.315,"volume":0.10140000283718109},{"timestamp":1742412000000,"open":199.295,"high":199.295,"low":198.835,"close":198.835,"volume":0.08910000324249268},{"timestamp":1742412060000,"open":198.835,"high":198.835,"low":198.835,"close":198.835,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":198.835,"high":198.835,"low":198.665,"close":198.695,"volume":0.14579999446868896},{"timestamp":1742412240000,"open":198.765,"high":198.765,"low":198.695,"close":198.765,"volume":0.04050000011920929},{"timestamp":1742412360000,"open":198.695,"high":198.705,"low":198.545,"close":198.545,"volume":0.24240000545978546},{"timestamp":1742412420000,"open":198.545,"high":198.545,"low":198.025,"close":198.025,"volume":0.2117999941110611},{"timestamp":1742412480000,"open":198.025,"high":198.195,"low":198.025,"close":198.025,"volume":0.2037000060081482},{"timestamp":1742412540000,"open":198.025,"high":198.085,"low":197.905,"close":198.085,"volume":0.11879999935626984},{"timestamp":1742412600000,"open":198.085,"high":198.475,"low":198.085,"close":198.475,"volume":0.08190000057220459},{"timestamp":1742412660000,"open":198.475,"high":198.605,"low":198.285,"close":198.395,"volume":0.11819999665021896},{"timestamp":1742412720000,"open":198.405,"high":198.805,"low":198.395,"close":198.735,"volume":0.1347000002861023},{"timestamp":1742412780000,"open":198.785,"high":198.905,"low":198.785,"close":198.905,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":198.905,"high":198.905,"low":198.745,"close":198.775,"volume":0.05849999934434891},{"timestamp":1742412900000,"open":198.635,"high":198.635,"low":198.515,"close":198.615,"volume":0.1460999995470047},{"timestamp":1742412960000,"open":198.655,"high":198.885,"low":198.655,"close":198.885,"volume":0.06870000064373016},{"timestamp":1742413020000,"open":198.965,"high":199.195,"low":198.965,"close":199.135,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":199.135,"high":199.135,"low":199.135,"close":199.135,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":199.135,"high":199.245,"low":199.135,"close":199.245,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":199.245,"high":199.245,"low":199.155,"close":199.205,"volume":0.07980000227689743},{"timestamp":1742413260000,"open":199.205,"high":199.605,"low":199.135,"close":199.425,"volume":0.094200000166893},{"timestamp":1742413320000,"open":199.425,"high":199.425,"low":199.255,"close":199.275,"volume":0.15839999914169312},{"timestamp":1742413380000,"open":199.275,"high":199.275,"low":199.255,"close":199.255,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":199.265,"high":199.495,"low":199.265,"close":199.495,"volume":0.0828000009059906},{"timestamp":1742413500000,"open":199.495,"high":199.505,"low":199.415,"close":199.415,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":199.365,"high":199.365,"low":199.255,"close":199.255,"volume":0.10140000283718109},{"timestamp":1742413620000,"open":199.255,"high":199.325,"low":199.255,"close":199.325,"volume":0.093299999833107},{"timestamp":1742413680000,"open":199.325,"high":199.325,"low":199.255,"close":199.255,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":199.135,"high":199.235,"low":199.135,"close":199.135,"volume":0.15839999914169312},{"timestamp":1742413800000,"open":199.135,"high":199.135,"low":198.795,"close":198.795,"volume":0.5016000270843506},{"timestamp":1742413860000,"open":198.795,"high":198.855,"low":198.155,"close":198.785,"volume":0.2849999964237213},{"timestamp":1742413920000,"open":198.785,"high":198.785,"low":198.725,"close":198.785,"volume":0.10559999942779541},{"timestamp":1742413980000,"open":198.785,"high":198.925,"low":198.675,"close":198.925,"volume":0.24779999256134033},{"timestamp":1742414040000,"open":198.925,"high":199.055,"low":198.925,"close":199.055,"volume":0.16110000014305115},{"timestamp":1742414100000,"open":199.025,"high":199.085,"low":198.845,"close":198.845,"volume":0.28529998660087585},{"timestamp":1742414160000,"open":198.845,"high":198.845,"low":198.725,"close":198.735,"volume":0.10649999976158142},{"timestamp":1742414220000,"open":198.735,"high":198.775,"low":198.295,"close":198.605,"volume":0.29429998993873596},{"timestamp":1742414280000,"open":198.605,"high":198.785,"low":198.605,"close":198.725,"volume":0.2687999904155731},{"timestamp":1742414340000,"open":198.725,"high":198.935,"low":198.725,"close":198.805,"volume":0.4388999938964844}]