[{"timestamp":1742391000000,"open":181.389,"high":181.849,"low":181.389,"close":181.389,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":181.389,"high":181.389,"low":181.389,"close":181.389,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":181.389,"high":181.389,"low":181.389,"close":181.389,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":181.389,"high":182.059,"low":181.389,"close":182.059,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":182.059,"high":182.059,"low":182.059,"close":182.059,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":182.059,"high":182.059,"low":182.059,"close":182.059,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":182.059,"high":182.059,"low":182.059,"close":182.059,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":182.059,"high":182.059,"low":182.059,"close":182.059,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":182.059,"high":182.239,"low":182.059,"close":182.239,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":182.239,"high":182.289,"low":182.239,"close":182.289,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":182.079,"high":182.079,"low":180.949,"close":180.949,"volume":0.23340000212192535},{"timestamp":1742391720000,"open":181.179,"high":181.479,"low":180.949,"close":180.949,"volume":0.06780000030994415},{"timestamp":1742391780000,"open":181.199,"high":181.949,"low":180.949,"close":181.949,"volume":0.093299999833107},{"timestamp":1742391840000,"open":181.149,"high":181.149,"low":181.149,"close":181.149,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":181.479,"high":181.859,"low":180.949,"close":181.859,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":181.859,"high":181.859,"low":181.859,"close":181.859,"volume":0.052799999713897705},{"timestamp":1742392020000,"open":181.859,"high":182.039,"low":181.859,"close":182.039,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":182.039,"high":182.839,"low":182.039,"close":182.459,"volume":0.093299999833107},{"timestamp":1742392140000,"open":182.459,"high":182.459,"low":182.459,"close":182.459,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":182.669,"high":182.669,"low":182.129,"close":182.129,"volume":0.10649999976158142},{"timestamp":1742392260000,"open":182.129,"high":182.489,"low":182.129,"close":182.329,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":182.329,"high":182.619,"low":182.329,"close":182.329,"volume":0.08009999990463257},{"timestamp":1742392380000,"open":182.469,"high":182.609,"low":182.329,"close":182.609,"volume":0.027300000190734863},{"timestamp":1742392440000,"open":182.619,"high":182.619,"low":182.609,"close":182.609,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":182.619,"high":182.619,"low":182.619,"close":182.619,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":182.619,"high":182.619,"low":182.619,"close":182.619,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":182.619,"high":182.619,"low":182.619,"close":182.619,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":182.619,"high":182.639,"low":182.619,"close":182.639,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":182.639,"high":182.639,"low":182.619,"close":182.619,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":182.659,"high":182.659,"low":182.579,"close":182.579,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":182.579,"high":182.589,"low":182.579,"close":182.589,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":182.589,"high":182.589,"low":182.589,"close":182.589,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":182.589,"high":182.829,"low":182.589,"close":182.589,"volume":0.11460000276565552},{"timestamp":1742393040000,"open":182.699,"high":182.699,"low":182.579,"close":182.649,"volume":0.053700000047683716},{"timestamp":1742393100000,"open":182.649,"high":182.769,"low":182.649,"close":182.769,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":182.649,"high":182.649,"low":182.649,"close":182.649,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":182.779,"high":182.849,"low":182.779,"close":182.849,"volume":0.0017999999690800905},{"timestamp":1742393280000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":182.849,"high":183.289,"low":182.839,"close":183.149,"volume":0.09510000050067902},{"timestamp":1742393400000,"open":183.149,"high":183.159,"low":183.149,"close":183.159,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":183.059,"high":183.059,"low":182.929,"close":182.929,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":182.989,"high":182.989,"low":182.989,"close":182.989,"volume":0.0008999999845400453},{"timestamp":1742393580000,"open":182.989,"high":182.989,"low":182.849,"close":182.849,"volume":0.022199999541044235},{"timestamp":1742393640000,"open":182.849,"high":182.849,"low":182.849,"close":182.849,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":182.849,"high":182.849,"low":182.489,"close":182.489,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":182.599,"high":182.829,"low":182.489,"close":182.829,"volume":0.027300000190734863},{"timestamp":1742393820000,"open":182.829,"high":182.839,"low":182.489,"close":182.489,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":182.489,"high":182.489,"low":182.489,"close":182.489,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":182.939,"high":182.939,"low":182.939,"close":182.939,"volume":0.0008999999845400453},{"timestamp":1742394000000,"open":182.489,"high":182.939,"low":182.489,"close":182.629,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":183.039,"high":183.039,"low":182.489,"close":182.489,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":182.639,"high":182.649,"low":182.489,"close":182.489,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":182.599,"high":182.599,"low":182.599,"close":182.599,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":182.749,"high":182.879,"low":182.749,"close":182.749,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":183.219,"high":183.219,"low":183.219,"close":183.219,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":183.219,"high":183.219,"low":183.219,"close":183.219,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":183.129,"high":183.129,"low":183.129,"close":183.129,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":183.219,"high":183.219,"low":183.219,"close":183.219,"volume":0.0008999999845400453},{"timestamp":1742394600000,"open":183.129,"high":183.129,"low":183.129,"close":183.129,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":183.129,"high":183.259,"low":183.129,"close":183.259,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":183.309,"high":183.309,"low":183.309,"close":183.309,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":183.309,"high":183.309,"low":183.309,"close":183.309,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":183.349,"high":183.349,"low":183.349,"close":183.349,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":183.349,"high":183.349,"low":183.349,"close":183.349,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":183.349,"high":183.349,"low":183.049,"close":183.049,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":183.159,"high":183.189,"low":183.049,"close":183.159,"volume":0.07590000331401825},{"timestamp":1742395620000,"open":183.159,"high":183.159,"low":183.159,"close":183.159,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":183.199,"high":183.199,"low":183.199,"close":183.199,"volume":0.0008999999845400453},{"timestamp":1742395860000,"open":183.399,"high":183.459,"low":183.399,"close":183.459,"volume":0.0414000004529953},{"timestamp":1742395920000,"open":183.459,"high":183.459,"low":183.439,"close":183.439,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":183.439,"high":183.439,"low":183.439,"close":183.439,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":183.439,"high":183.439,"low":183.439,"close":183.439,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":183.439,"high":183.549,"low":183.439,"close":183.549,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":183.619,"high":183.639,"low":183.619,"close":183.639,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":183.619,"high":183.639,"low":183.619,"close":183.639,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":183.659,"high":183.769,"low":183.659,"close":183.769,"volume":0.0414000004529953},{"timestamp":1742396520000,"open":183.937,"high":183.937,"low":183.937,"close":183.937,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":183.749,"high":183.749,"low":183.749,"close":183.749,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":183.749,"high":183.749,"low":183.749,"close":183.749,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":183.789,"high":183.789,"low":183.739,"close":183.749,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":183.799,"high":183.799,"low":183.799,"close":183.799,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":183.839,"high":183.889,"low":183.839,"close":183.889,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":183.899,"high":183.939,"low":183.899,"close":183.939,"volume":0.0017999999690800905},{"timestamp":1742396940000,"open":183.939,"high":183.999,"low":183.939,"close":183.999,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":183.929,"high":183.929,"low":183.929,"close":183.929,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":183.989,"high":183.989,"low":183.989,"close":183.989,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":183.989,"high":183.989,"low":183.989,"close":183.989,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":183.989,"high":183.989,"low":183.989,"close":183.989,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":183.949,"high":183.949,"low":183.759,"close":183.769,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":183.769,"high":183.959,"low":183.769,"close":183.879,"volume":0.053700000047683716},{"timestamp":1742397540000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":183.879,"high":183.879,"low":183.769,"close":183.769,"volume":0.03539999946951866},{"timestamp":1742397720000,"open":183.809,"high":184.009,"low":183.809,"close":184.009,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":184.009,"high":184.009,"low":183.949,"close":183.949,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":183.929,"high":183.929,"low":183.929,"close":183.929,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":183.929,"high":183.929,"low":183.929,"close":183.929,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":184.049,"high":184.129,"low":184.029,"close":184.129,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":184.059,"high":184.059,"low":184.059,"close":184.059,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":184.059,"high":184.179,"low":184.059,"close":184.179,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":184.179,"high":184.179,"low":184.179,"close":184.179,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":184.259,"high":184.379,"low":184.259,"close":184.379,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":184.379,"high":184.379,"low":184.379,"close":184.379,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":184.259,"high":184.259,"low":184.259,"close":184.259,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":184.339,"high":184.349,"low":184.339,"close":184.349,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":184.429,"high":184.429,"low":184.429,"close":184.429,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":184.429,"high":184.429,"low":184.429,"close":184.429,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":184.619,"high":184.619,"low":184.519,"close":184.529,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":184.539,"high":184.549,"low":184.539,"close":184.549,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":184.559,"high":184.559,"low":184.559,"close":184.559,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":184.569,"high":184.769,"low":184.569,"close":184.769,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":184.769,"high":184.769,"low":184.749,"close":184.749,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":184.759,"high":184.839,"low":184.759,"close":184.839,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":184.869,"high":184.879,"low":184.869,"close":184.879,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":184.879,"high":184.879,"low":184.879,"close":184.879,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":184.889,"high":184.889,"low":184.889,"close":184.889,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":184.899,"high":185.139,"low":184.899,"close":185.119,"volume":0.08190000057220459},{"timestamp":1742399700000,"open":185.109,"high":185.149,"low":185.109,"close":185.149,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":185.149,"high":185.149,"low":185.089,"close":185.089,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":185.089,"high":185.089,"low":184.989,"close":184.989,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":184.989,"high":184.989,"low":184.989,"close":184.989,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":184.989,"high":184.989,"low":184.989,"close":184.989,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":184.969,"high":185.109,"low":184.969,"close":185.109,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":185.109,"high":185.109,"low":185.109,"close":185.109,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":185.109,"high":185.109,"low":185.109,"close":185.109,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":185.109,"high":185.179,"low":185.109,"close":185.179,"volume":0.053700000047683716},{"timestamp":1742400300000,"open":185.139,"high":185.139,"low":185.139,"close":185.139,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":185.109,"high":185.129,"low":185.109,"close":185.129,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":185.109,"high":185.109,"low":185.109,"close":185.109,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":185.249,"high":185.249,"low":185.109,"close":185.109,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":185.109,"high":185.139,"low":185.109,"close":185.129,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":185.129,"high":185.129,"low":185.089,"close":185.089,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":185.089,"high":185.089,"low":185.089,"close":185.089,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":185.079,"high":185.079,"low":184.989,"close":184.989,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":184.949,"high":184.949,"low":184.829,"close":184.829,"volume":0.10559999942779541},{"timestamp":1742400840000,"open":184.829,"high":184.829,"low":184.729,"close":184.729,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":184.729,"high":184.729,"low":184.629,"close":184.629,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":184.669,"high":184.669,"low":184.629,"close":184.629,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":184.589,"high":184.589,"low":184.589,"close":184.589,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":184.589,"high":184.589,"low":184.589,"close":184.589,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":184.649,"high":184.669,"low":184.649,"close":184.669,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":184.599,"high":184.599,"low":184.589,"close":184.589,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":184.689,"high":184.759,"low":184.689,"close":184.759,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":184.759,"high":184.889,"low":184.759,"close":184.889,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":184.799,"high":184.799,"low":184.739,"close":184.739,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":184.789,"high":184.789,"low":184.789,"close":184.789,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":184.779,"high":184.779,"low":184.739,"close":184.739,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":184.739,"high":184.749,"low":184.739,"close":184.749,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":184.749,"high":184.769,"low":184.749,"close":184.769,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":184.779,"high":184.779,"low":184.739,"close":184.739,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":184.829,"high":184.829,"low":184.739,"close":184.739,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":184.759,"high":184.759,"low":184.759,"close":184.759,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":184.739,"high":184.739,"low":184.739,"close":184.739,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":184.799,"high":184.799,"low":184.799,"close":184.799,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":184.799,"high":184.799,"low":184.799,"close":184.799,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":184.799,"high":184.799,"low":184.669,"close":184.669,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":184.669,"high":184.669,"low":184.599,"close":184.599,"volume":0.061799999326467514},{"timestamp":1742402820000,"open":184.599,"high":184.789,"low":184.589,"close":184.599,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":184.609,"high":184.619,"low":184.609,"close":184.619,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":184.619,"high":184.619,"low":184.619,"close":184.619,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":184.629,"high":184.629,"low":184.629,"close":184.629,"volume":0.0008999999845400453},{"timestamp":1742403120000,"open":184.639,"high":184.639,"low":184.639,"close":184.639,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":184.639,"high":184.819,"low":184.619,"close":184.819,"volume":0.10649999976158142},{"timestamp":1742403240000,"open":184.769,"high":184.769,"low":184.769,"close":184.769,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":184.789,"high":184.789,"low":184.789,"close":184.789,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":184.689,"high":184.779,"low":184.689,"close":184.759,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":184.769,"high":184.769,"low":184.699,"close":184.699,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":184.699,"high":184.699,"low":184.699,"close":184.699,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":184.729,"high":184.729,"low":184.729,"close":184.729,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":184.699,"high":184.699,"low":184.699,"close":184.699,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":184.699,"high":184.699,"low":184.699,"close":184.699,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":184.659,"high":184.659,"low":184.399,"close":184.399,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":184.399,"high":184.399,"low":184.399,"close":184.399,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":184.269,"high":184.269,"low":184.269,"close":184.269,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":184.269,"high":184.269,"low":184.269,"close":184.269,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":184.269,"high":184.269,"low":184.259,"close":184.259,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":184.259,"high":184.259,"low":184.009,"close":184.009,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":184.079,"high":184.079,"low":184.079,"close":184.079,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":184.009,"high":184.009,"low":183.809,"close":183.809,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":183.869,"high":183.869,"low":183.869,"close":183.869,"volume":0.04050000011920929},{"timestamp":1742404440000,"open":183.869,"high":183.879,"low":183.869,"close":183.879,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":183.879,"high":183.879,"low":183.619,"close":183.619,"volume":0.07079999893903732},{"timestamp":1742404620000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":183.709,"high":183.709,"low":183.619,"close":183.619,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":183.619,"high":183.709,"low":183.619,"close":183.619,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":183.619,"high":183.619,"low":183.479,"close":183.479,"volume":0.061799999326467514},{"timestamp":1742405220000,"open":183.479,"high":183.499,"low":183.479,"close":183.499,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":183.499,"high":183.499,"low":183.499,"close":183.499,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":183.479,"high":183.479,"low":183.479,"close":183.479,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":183.489,"high":183.489,"low":183.489,"close":183.489,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":183.599,"high":183.599,"low":183.589,"close":183.589,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":183.589,"high":183.689,"low":183.589,"close":183.689,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":183.689,"high":183.839,"low":183.689,"close":183.839,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":183.839,"high":183.839,"low":183.839,"close":183.839,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":183.839,"high":183.839,"low":183.839,"close":183.839,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":183.839,"high":183.839,"low":183.829,"close":183.829,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":183.919,"high":183.919,"low":183.859,"close":183.859,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.0008999999845400453},{"timestamp":1742406120000,"open":183.829,"high":183.829,"low":183.829,"close":183.829,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":183.829,"high":183.829,"low":183.829,"close":183.829,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":183.779,"high":183.779,"low":183.689,"close":183.689,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":183.689,"high":183.689,"low":183.689,"close":183.689,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":183.679,"high":183.679,"low":183.589,"close":183.589,"volume":0.10559999942779541},{"timestamp":1742406420000,"open":183.589,"high":183.589,"low":183.519,"close":183.519,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":183.419,"high":183.419,"low":183.419,"close":183.419,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":183.419,"high":183.419,"low":183.419,"close":183.419,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":183.419,"high":183.419,"low":183.419,"close":183.419,"volume":0.1451999992132187},{"timestamp":1742406660000,"open":183.419,"high":183.469,"low":183.419,"close":183.469,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":183.469,"high":183.469,"low":183.419,"close":183.419,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":183.449,"high":183.449,"low":183.449,"close":183.449,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":183.469,"high":183.679,"low":183.469,"close":183.679,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":183.679,"high":183.689,"low":183.519,"close":183.519,"volume":0.1451999992132187},{"timestamp":1742406960000,"open":183.539,"high":183.539,"low":183.539,"close":183.539,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":183.539,"high":183.659,"low":183.539,"close":183.659,"volume":0.10649999976158142},{"timestamp":1742407080000,"open":183.639,"high":183.639,"low":183.539,"close":183.629,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":183.589,"high":183.589,"low":183.509,"close":183.509,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":183.469,"high":183.659,"low":182.739,"close":183.399,"volume":0.16680000722408295},{"timestamp":1742407260000,"open":183.539,"high":183.899,"low":183.539,"close":183.759,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":183.759,"high":183.759,"low":183.759,"close":183.759,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":183.759,"high":184.079,"low":183.759,"close":184.079,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":184.079,"high":184.079,"low":184.079,"close":184.079,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":184.079,"high":184.079,"low":183.789,"close":183.789,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":183.789,"high":183.789,"low":183.759,"close":183.759,"volume":0.07500000298023224},{"timestamp":1742407620000,"open":183.759,"high":183.959,"low":183.759,"close":183.959,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":184.029,"high":184.029,"low":183.959,"close":183.959,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":183.959,"high":183.959,"low":183.959,"close":183.959,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":183.979,"high":184.209,"low":183.979,"close":184.209,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":184.329,"high":184.569,"low":184.329,"close":184.469,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":184.469,"high":184.469,"low":184.469,"close":184.469,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":184.469,"high":184.469,"low":184.469,"close":184.469,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":184.479,"high":184.479,"low":184.479,"close":184.479,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":184.479,"high":184.479,"low":184.479,"close":184.479,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":184.479,"high":184.479,"low":184.479,"close":184.479,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":184.469,"high":184.499,"low":184.469,"close":184.499,"volume":0.028200000524520874},{"timestamp":1742408340000,"open":184.479,"high":184.669,"low":184.469,"close":184.559,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":184.469,"high":184.469,"low":184.469,"close":184.469,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":184.519,"high":184.639,"low":184.519,"close":184.519,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":184.519,"high":184.519,"low":184.489,"close":184.489,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":184.489,"high":184.639,"low":184.489,"close":184.639,"volume":0.08100000023841858},{"timestamp":1742408700000,"open":184.639,"high":184.639,"low":184.639,"close":184.639,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":184.579,"high":184.579,"low":184.579,"close":184.579,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":184.579,"high":184.579,"low":184.579,"close":184.579,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":184.489,"high":184.489,"low":184.489,"close":184.489,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":184.469,"high":184.469,"low":184.469,"close":184.469,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":184.469,"high":184.749,"low":184.469,"close":184.749,"volume":0.12150000035762787},{"timestamp":1742409060000,"open":184.749,"high":184.929,"low":184.749,"close":184.929,"volume":0.22709999978542328},{"timestamp":1742409120000,"open":185.059,"high":185.129,"low":185.059,"close":185.129,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":185.299,"high":185.299,"low":185.119,"close":185.119,"volume":0.08009999990463257},{"timestamp":1742409240000,"open":185.129,"high":185.129,"low":185.099,"close":185.099,"volume":0.06360000371932983},{"timestamp":1742409300000,"open":185.099,"high":185.259,"low":185.099,"close":185.259,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":185.259,"high":185.319,"low":185.259,"close":185.259,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":185.249,"high":185.249,"low":185.249,"close":185.249,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":185.249,"high":185.249,"low":184.999,"close":184.999,"volume":0.10289999842643738},{"timestamp":1742409540000,"open":184.999,"high":184.999,"low":184.999,"close":184.999,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":184.999,"high":184.999,"low":184.809,"close":184.819,"volume":0.07169999927282333},{"timestamp":1742409660000,"open":184.819,"high":185.069,"low":184.769,"close":184.879,"volume":0.12060000002384186},{"timestamp":1742409720000,"open":184.879,"high":185.009,"low":184.849,"close":184.949,"volume":0.09000000357627869},{"timestamp":1742409780000,"open":185.089,"high":185.209,"low":185.089,"close":185.089,"volume":0.028200000524520874},{"timestamp":1742409840000,"open":185.089,"high":185.329,"low":185.089,"close":185.269,"volume":0.10740000009536743},{"timestamp":1742409900000,"open":185.219,"high":185.219,"low":185.209,"close":185.209,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":185.209,"high":185.209,"low":185.059,"close":185.059,"volume":0.07500000298023224},{"timestamp":1742410080000,"open":185.059,"high":185.119,"low":185.059,"close":185.119,"volume":0.028200000524520874},{"timestamp":1742410140000,"open":185.119,"high":185.289,"low":185.119,"close":185.119,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":185.119,"high":185.119,"low":185.039,"close":185.039,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":185.149,"high":185.149,"low":185.149,"close":185.149,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":185.039,"high":185.499,"low":185.039,"close":185.339,"volume":0.1527000069618225},{"timestamp":1742410380000,"open":185.419,"high":185.909,"low":185.419,"close":185.629,"volume":0.08460000157356262},{"timestamp":1742410500000,"open":185.629,"high":185.629,"low":185.629,"close":185.629,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":185.629,"high":185.629,"low":185.629,"close":185.629,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":185.579,"high":186.389,"low":185.579,"close":186.199,"volume":0.12960000336170197},{"timestamp":1742410740000,"open":186.109,"high":186.109,"low":186.109,"close":186.109,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":186.109,"high":186.109,"low":186.109,"close":186.109,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":186.109,"high":186.109,"low":186.109,"close":186.109,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":186.109,"high":186.299,"low":186.109,"close":186.299,"volume":0.014999999664723873},{"timestamp":1742410980000,"open":186.409,"high":186.409,"low":186.299,"close":186.299,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":186.299,"high":186.379,"low":186.299,"close":186.299,"volume":0.05130000039935112},{"timestamp":1742411160000,"open":186.419,"high":186.429,"low":186.299,"close":186.299,"volume":0.08009999990463257},{"timestamp":1742411220000,"open":186.299,"high":186.299,"low":186.299,"close":186.299,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":186.419,"high":186.719,"low":186.419,"close":186.559,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":186.559,"high":186.639,"low":186.559,"close":186.639,"volume":0.052799999713897705},{"timestamp":1742411400000,"open":186.639,"high":186.679,"low":186.639,"close":186.639,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":186.639,"high":186.699,"low":186.559,"close":186.559,"volume":0.08910000324249268},{"timestamp":1742411520000,"open":186.559,"high":186.559,"low":186.129,"close":186.129,"volume":0.21660000085830688},{"timestamp":1742411580000,"open":186.159,"high":186.159,"low":186.159,"close":186.159,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":186.239,"high":186.299,"low":186.239,"close":186.299,"volume":0.06689999997615814},{"timestamp":1742411700000,"open":186.359,"high":186.519,"low":186.339,"close":186.519,"volume":0.08100000023841858},{"timestamp":1742411760000,"open":186.529,"high":186.529,"low":186.529,"close":186.529,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":186.529,"high":186.579,"low":186.419,"close":186.419,"volume":0.1770000010728836},{"timestamp":1742411940000,"open":186.359,"high":186.419,"low":186.359,"close":186.359,"volume":0.10649999976158142},{"timestamp":1742412000000,"open":186.359,"high":186.359,"low":185.889,"close":185.889,"volume":0.23909999430179596},{"timestamp":1742412060000,"open":185.859,"high":185.859,"low":185.589,"close":185.669,"volume":0.16920000314712524},{"timestamp":1742412120000,"open":185.589,"high":185.749,"low":185.589,"close":185.749,"volume":0.13050000369548798},{"timestamp":1742412180000,"open":185.589,"high":185.669,"low":185.419,"close":185.419,"volume":0.12780000269412994},{"timestamp":1742412240000,"open":185.419,"high":185.659,"low":185.419,"close":185.589,"volume":0.12060000002384186},{"timestamp":1742412300000,"open":185.629,"high":185.629,"low":185.509,"close":185.509,"volume":0.13860000669956207},{"timestamp":1742412360000,"open":185.509,"high":185.509,"low":185.419,"close":185.419,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":185.419,"high":185.419,"low":185.019,"close":185.089,"volume":0.1451999992132187},{"timestamp":1742412480000,"open":185.059,"high":185.239,"low":185.059,"close":185.069,"volume":0.20069999992847443},{"timestamp":1742412540000,"open":185.069,"high":185.069,"low":184.929,"close":185.009,"volume":0.09239999949932098},{"timestamp":1742412600000,"open":184.969,"high":185.159,"low":184.969,"close":185.159,"volume":0.16019999980926514},{"timestamp":1742412660000,"open":185.159,"high":185.169,"low":185.149,"close":185.149,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":185.149,"high":185.419,"low":185.149,"close":185.359,"volume":0.06689999997615814},{"timestamp":1742412780000,"open":185.449,"high":185.469,"low":185.449,"close":185.469,"volume":0.0414000004529953},{"timestamp":1742412840000,"open":185.689,"high":185.739,"low":185.499,"close":185.549,"volume":0.19050000607967377},{"timestamp":1742412900000,"open":185.549,"high":185.549,"low":185.339,"close":185.339,"volume":0.09239999949932098},{"timestamp":1742412960000,"open":185.459,"high":185.459,"low":185.459,"close":185.459,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":185.459,"high":185.719,"low":185.459,"close":185.619,"volume":0.08009999990463257},{"timestamp":1742413080000,"open":185.669,"high":185.789,"low":185.669,"close":185.709,"volume":0.08100000023841858},{"timestamp":1742413140000,"open":185.729,"high":185.729,"low":185.599,"close":185.659,"volume":0.1688999980688095},{"timestamp":1742413200000,"open":185.599,"high":185.789,"low":185.599,"close":185.789,"volume":0.08009999990463257},{"timestamp":1742413260000,"open":185.819,"high":185.919,"low":185.819,"close":185.919,"volume":0.06689999997615814},{"timestamp":1742413320000,"open":185.919,"high":185.919,"low":185.689,"close":185.689,"volume":0.27059999108314514},{"timestamp":1742413380000,"open":185.679,"high":185.689,"low":185.679,"close":185.689,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":185.889,"high":185.909,"low":185.689,"close":185.909,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":185.979,"high":186.179,"low":185.979,"close":186.109,"volume":0.12150000035762787},{"timestamp":1742413560000,"open":186.109,"high":186.109,"low":185.899,"close":185.899,"volume":0.14190000295639038},{"timestamp":1742413620000,"open":185.969,"high":185.969,"low":185.969,"close":185.969,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":185.969,"high":185.969,"low":185.679,"close":185.739,"volume":0.13680000603199005},{"timestamp":1742413740000,"open":185.949,"high":185.949,"low":185.679,"close":185.789,"volume":0.12150000035762787},{"timestamp":1742413800000,"open":185.679,"high":185.949,"low":185.679,"close":185.739,"volume":0.16019999980926514},{"timestamp":1742413860000,"open":185.679,"high":185.679,"low":185.389,"close":185.389,"volume":0.2732999920845032},{"timestamp":1742413920000,"open":185.519,"high":185.649,"low":185.519,"close":185.579,"volume":0.028200000524520874},{"timestamp":1742413980000,"open":185.579,"high":185.679,"low":185.549,"close":185.639,"volume":0.1356000006198883},{"timestamp":1742414040000,"open":185.649,"high":185.879,"low":185.639,"close":185.789,"volume":0.061500001698732376},{"timestamp":1742414100000,"open":185.659,"high":185.729,"low":185.489,"close":185.559,"volume":0.32339999079704285},{"timestamp":1742414160000,"open":185.529,"high":185.539,"low":185.439,"close":185.539,"volume":0.21060000360012054},{"timestamp":1742414220000,"open":185.579,"high":185.599,"low":185.549,"close":185.589,"volume":0.06360000371932983},{"timestamp":1742414280000,"open":185.589,"high":185.659,"low":185.559,"close":185.619,"volume":0.4560000002384186},{"timestamp":1742414340000,"open":185.659,"high":185.679,"low":184.979,"close":184.979,"volume":0.43470001220703125}]