[{"timestamp":1742391000000,"open":183.484,"high":184.184,"low":180.354,"close":184.184,"volume":0.13379999995231628},{"timestamp":1742391240000,"open":185.284,"high":185.284,"low":185.284,"close":185.284,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":185.284,"high":185.284,"low":184.184,"close":184.184,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":184.474,"high":185.544,"low":184.474,"close":185.544,"volume":0.014999999664723873},{"timestamp":1742391420000,"open":185.544,"high":185.544,"low":185.544,"close":185.544,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":185.544,"high":185.544,"low":185.544,"close":185.544,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":185.544,"high":185.544,"low":185.544,"close":185.544,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":185.544,"high":185.544,"low":185.544,"close":185.544,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":185.544,"high":185.544,"low":185.544,"close":185.544,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":187.014,"high":187.014,"low":185.544,"close":185.734,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":185.734,"high":186.204,"low":185.734,"close":186.204,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":186.204,"high":186.204,"low":186.204,"close":186.204,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":186.204,"high":187.384,"low":186.204,"close":186.294,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":186.294,"high":186.974,"low":186.294,"close":186.974,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":186.974,"high":186.974,"low":186.974,"close":186.974,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":186.974,"high":186.974,"low":186.974,"close":186.974,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":187.234,"high":187.234,"low":186.974,"close":186.974,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":187.124,"high":187.164,"low":187.124,"close":187.164,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":187.164,"high":187.164,"low":187.164,"close":187.164,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":187.744,"high":188.094,"low":187.654,"close":188.094,"volume":0.04859999939799309},{"timestamp":1742392560000,"open":188.094,"high":188.094,"low":188.094,"close":188.094,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":188.294,"high":188.294,"low":188.094,"close":188.094,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":188.094,"high":189.244,"low":188.094,"close":188.814,"volume":0.11969999969005585},{"timestamp":1742392860000,"open":189.804,"high":189.804,"low":188.814,"close":189.244,"volume":0.15839999914169312},{"timestamp":1742392920000,"open":189.244,"high":189.604,"low":189.244,"close":189.604,"volume":0.0414000004529953},{"timestamp":1742392980000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":189.604,"high":189.604,"low":189.604,"close":189.604,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":189.614,"high":189.614,"low":189.604,"close":189.604,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":189.614,"high":189.814,"low":189.604,"close":189.814,"volume":0.093299999833107},{"timestamp":1742393280000,"open":189.994,"high":189.994,"low":189.814,"close":189.814,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":189.814,"high":190.524,"low":189.814,"close":190.524,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":191.094,"high":191.094,"low":190.744,"close":190.914,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":190.914,"high":191.134,"low":190.914,"close":191.134,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":191.374,"high":191.374,"low":190.914,"close":190.914,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":191.544,"high":191.544,"low":191.134,"close":191.134,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":191.134,"high":191.134,"low":191.134,"close":191.134,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":191.134,"high":191.134,"low":191.134,"close":191.134,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":191.094,"high":191.094,"low":190.324,"close":190.324,"volume":0.08820000290870667},{"timestamp":1742393820000,"open":190.274,"high":190.274,"low":190.274,"close":190.274,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":190.274,"high":190.274,"low":189.024,"close":189.024,"volume":0.10559999942779541},{"timestamp":1742394060000,"open":189.034,"high":189.034,"low":189.034,"close":189.034,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":189.044,"high":189.114,"low":189.044,"close":189.114,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":189.114,"high":189.114,"low":188.314,"close":188.314,"volume":0.15839999914169312},{"timestamp":1742394240000,"open":188.104,"high":188.594,"low":188.104,"close":188.574,"volume":0.3407999873161316},{"timestamp":1742394300000,"open":188.584,"high":188.594,"low":187.894,"close":187.894,"volume":0.06689999997615814},{"timestamp":1742394360000,"open":187.894,"high":187.894,"low":187.714,"close":187.714,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":187.714,"high":188.184,"low":187.714,"close":187.714,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":187.714,"high":187.714,"low":187.594,"close":187.594,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":187.984,"high":187.984,"low":187.594,"close":187.594,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":187.984,"high":187.984,"low":187.984,"close":187.984,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":188.394,"high":188.394,"low":187.984,"close":188.384,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":188.384,"high":188.474,"low":188.384,"close":188.474,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":188.474,"high":188.474,"low":188.474,"close":188.474,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":188.474,"high":188.474,"low":188.474,"close":188.474,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":187.984,"high":187.984,"low":187.984,"close":187.984,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":187.974,"high":187.974,"low":187.844,"close":187.844,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":187.374,"high":187.374,"low":187.374,"close":187.374,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":187.374,"high":187.374,"low":186.984,"close":186.984,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":186.984,"high":186.984,"low":186.984,"close":186.984,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":186.984,"high":187.554,"low":186.984,"close":187.554,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":187.354,"high":187.354,"low":187.354,"close":187.354,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":186.984,"high":186.984,"low":186.444,"close":186.444,"volume":0.11969999969005585},{"timestamp":1742395440000,"open":186.364,"high":186.364,"low":186.204,"close":186.204,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":186.204,"high":186.204,"low":186.104,"close":186.104,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":186.104,"high":186.104,"low":186.104,"close":186.104,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":186.104,"high":186.104,"low":186.104,"close":186.104,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":186.104,"high":186.104,"low":185.974,"close":185.974,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":185.974,"high":185.974,"low":185.694,"close":185.694,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":185.794,"high":185.974,"low":185.794,"close":185.974,"volume":0.04439999908208847},{"timestamp":1742396160000,"open":185.874,"high":185.874,"low":185.694,"close":185.824,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":185.694,"high":185.694,"low":185.694,"close":185.694,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":185.694,"high":185.884,"low":185.694,"close":185.884,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":186.004,"high":186.004,"low":186.004,"close":186.004,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":186.004,"high":186.004,"low":186.004,"close":186.004,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":185.884,"high":185.884,"low":185.884,"close":185.884,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":185.834,"high":185.834,"low":185.834,"close":185.834,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":185.914,"high":185.914,"low":185.914,"close":185.914,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":186.054,"high":186.054,"low":185.914,"close":185.964,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":186.074,"high":186.074,"low":186.074,"close":186.074,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":185.504,"high":185.504,"low":185.504,"close":185.504,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":185.494,"high":185.494,"low":185.494,"close":185.494,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":185.744,"high":185.744,"low":185.744,"close":185.744,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":185.744,"high":185.744,"low":185.714,"close":185.714,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":185.714,"high":186.014,"low":185.714,"close":186.014,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":185.714,"high":185.714,"low":185.714,"close":185.714,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":185.314,"high":185.314,"low":185.314,"close":185.314,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":185.104,"high":185.104,"low":185.104,"close":185.104,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":185.104,"high":185.104,"low":185.104,"close":185.104,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":185.104,"high":185.844,"low":185.104,"close":185.844,"volume":0.17159999907016754},{"timestamp":1742398800000,"open":185.124,"high":185.874,"low":185.124,"close":185.144,"volume":0.04050000011920929},{"timestamp":1742398860000,"open":185.364,"high":185.364,"low":185.124,"close":185.344,"volume":0.0414000004529953},{"timestamp":1742398920000,"open":185.294,"high":186.074,"low":185.294,"close":186.074,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":186.074,"high":186.074,"low":186.074,"close":186.074,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":185.994,"high":185.994,"low":185.994,"close":185.994,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":185.994,"high":185.994,"low":185.294,"close":185.734,"volume":0.04859999939799309},{"timestamp":1742399160000,"open":185.914,"high":185.914,"low":185.294,"close":185.294,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":185.974,"high":185.974,"low":185.974,"close":185.974,"volume":0.0008999999845400453},{"timestamp":1742399400000,"open":186.044,"high":186.044,"low":185.974,"close":185.974,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":185.984,"high":185.984,"low":185.974,"close":185.974,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":185.974,"high":185.974,"low":185.974,"close":185.974,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":185.974,"high":185.974,"low":185.464,"close":185.464,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":185.294,"high":185.294,"low":185.294,"close":185.294,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":185.614,"high":185.614,"low":185.614,"close":185.614,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":185.114,"high":185.614,"low":184.904,"close":184.904,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":184.904,"high":184.904,"low":184.904,"close":184.904,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":185.624,"high":185.624,"low":185.624,"close":185.624,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":185.684,"high":185.684,"low":185.684,"close":185.684,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":185.624,"high":185.624,"low":185.084,"close":185.084,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":185.584,"high":185.584,"low":185.584,"close":185.584,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":185.704,"high":185.704,"low":185.704,"close":185.704,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":185.774,"high":185.774,"low":185.774,"close":185.774,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":185.774,"high":185.774,"low":185.774,"close":185.774,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":185.704,"high":185.704,"low":185.604,"close":185.604,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":185.784,"high":185.784,"low":185.604,"close":185.604,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":185.104,"high":185.204,"low":185.104,"close":185.204,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":185.334,"high":185.334,"low":185.334,"close":185.334,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":185.334,"high":185.334,"low":185.334,"close":185.334,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":185.334,"high":185.334,"low":185.334,"close":185.334,"volume":0.07919999957084656},{"timestamp":1742401560000,"open":185.334,"high":185.864,"low":185.334,"close":185.864,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":185.734,"high":185.734,"low":185.734,"close":185.734,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":185.924,"high":185.934,"low":185.924,"close":185.934,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":186.094,"high":186.094,"low":185.924,"close":185.974,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":185.924,"high":185.924,"low":185.564,"close":185.564,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":185.774,"high":185.774,"low":185.774,"close":185.774,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":185.344,"high":186.124,"low":185.344,"close":186.124,"volume":0.08009999990463257},{"timestamp":1742402400000,"open":185.884,"high":186.044,"low":185.884,"close":185.884,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":186.414,"high":186.414,"low":186.414,"close":186.414,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":186.184,"high":186.314,"low":186.134,"close":186.284,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":186.344,"high":186.344,"low":186.344,"close":186.344,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":186.284,"high":186.284,"low":186.254,"close":186.254,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":186.064,"high":186.384,"low":186.064,"close":186.244,"volume":0.093299999833107},{"timestamp":1742403180000,"open":186.254,"high":186.264,"low":186.064,"close":186.264,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":186.264,"high":186.264,"low":186.254,"close":186.254,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":186.244,"high":186.254,"low":186.244,"close":186.244,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":186.244,"high":186.244,"low":185.634,"close":185.644,"volume":0.13680000603199005},{"timestamp":1742403420000,"open":185.644,"high":185.644,"low":185.574,"close":185.574,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":185.414,"high":185.414,"low":185.324,"close":185.324,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":185.374,"high":185.404,"low":185.374,"close":185.404,"volume":0.014100000262260437},{"timestamp":1742403600000,"open":185.404,"high":185.434,"low":185.324,"close":185.434,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":185.434,"high":185.434,"low":185.434,"close":185.434,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":185.404,"high":185.404,"low":185.334,"close":185.344,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":185.354,"high":185.354,"low":185.354,"close":185.354,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":185.364,"high":185.374,"low":185.364,"close":185.374,"volume":0.014100000262260437},{"timestamp":1742404080000,"open":185.374,"high":185.374,"low":185.374,"close":185.374,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":185.384,"high":185.384,"low":185.384,"close":185.384,"volume":0.0008999999845400453},{"timestamp":1742404320000,"open":185.354,"high":185.354,"low":185.354,"close":185.354,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":185.354,"high":185.404,"low":185.354,"close":185.354,"volume":0.061799999326467514},{"timestamp":1742404500000,"open":185.364,"high":185.364,"low":185.354,"close":185.354,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":185.204,"high":185.204,"low":185.164,"close":185.164,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":185.164,"high":185.164,"low":184.994,"close":184.994,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":184.994,"high":184.994,"low":184.814,"close":184.814,"volume":0.08009999990463257},{"timestamp":1742404980000,"open":184.814,"high":184.844,"low":184.814,"close":184.834,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":184.334,"high":184.714,"low":184.334,"close":184.564,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":184.274,"high":184.274,"low":184.274,"close":184.274,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":184.274,"high":184.344,"low":184.234,"close":184.344,"volume":0.03539999946951866},{"timestamp":1742405340000,"open":184.414,"high":184.474,"low":184.414,"close":184.474,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":184.484,"high":184.484,"low":184.484,"close":184.484,"volume":0.0008999999845400453},{"timestamp":1742405640000,"open":184.494,"high":184.504,"low":184.494,"close":184.504,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":184.514,"high":184.574,"low":184.514,"close":184.574,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":184.584,"high":184.584,"low":184.584,"close":184.584,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":184.704,"high":184.854,"low":184.654,"close":184.694,"volume":0.18479999899864197},{"timestamp":1742405940000,"open":184.654,"high":184.974,"low":184.654,"close":184.974,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":185.014,"high":185.084,"low":185.014,"close":185.084,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":185.094,"high":185.114,"low":185.094,"close":185.114,"volume":0.014999999664723873},{"timestamp":1742406120000,"open":185.124,"high":185.124,"low":185.124,"close":185.124,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":185.134,"high":185.134,"low":185.134,"close":185.134,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":185.014,"high":185.014,"low":185.014,"close":185.014,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":184.994,"high":184.994,"low":184.894,"close":184.894,"volume":0.04050000011920929},{"timestamp":1742406420000,"open":184.904,"high":184.924,"low":184.904,"close":184.924,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":184.924,"high":184.934,"low":184.924,"close":184.934,"volume":0.014100000262260437},{"timestamp":1742406540000,"open":184.944,"high":184.944,"low":184.944,"close":184.944,"volume":0.0008999999845400453},{"timestamp":1742406600000,"open":185.084,"high":185.344,"low":185.084,"close":185.344,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":185.354,"high":185.464,"low":185.354,"close":185.364,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":185.374,"high":185.384,"low":185.374,"close":185.384,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":185.394,"high":185.394,"low":185.394,"close":185.394,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":185.454,"high":185.454,"low":185.454,"close":185.454,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":185.584,"high":185.584,"low":185.474,"close":185.474,"volume":0.022199999541044235},{"timestamp":1742407020000,"open":185.682,"high":185.684,"low":185.304,"close":185.304,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":185.514,"high":185.514,"low":185.514,"close":185.514,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":185.514,"high":185.544,"low":185.514,"close":185.544,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":185.544,"high":185.784,"low":184.162,"close":185.784,"volume":0.12690000236034393},{"timestamp":1742407260000,"open":185.954,"high":186.294,"low":185.684,"close":185.684,"volume":0.13379999995231628},{"timestamp":1742407320000,"open":185.684,"high":185.684,"low":185.034,"close":185.034,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.0008999999845400453},{"timestamp":1742407440000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":185.274,"high":185.274,"low":185.274,"close":185.274,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":185.484,"high":185.554,"low":185.484,"close":185.554,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":185.554,"high":185.554,"low":185.554,"close":185.554,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":185.554,"high":185.554,"low":185.554,"close":185.554,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":185.804,"high":185.984,"low":185.804,"close":185.804,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":185.804,"high":185.804,"low":185.804,"close":185.804,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":185.804,"high":185.804,"low":185.804,"close":185.804,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":185.804,"high":185.804,"low":185.594,"close":185.594,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":185.604,"high":185.604,"low":185.604,"close":185.604,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":185.664,"high":185.834,"low":185.664,"close":185.834,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":185.834,"high":185.834,"low":185.834,"close":185.834,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":185.734,"high":185.734,"low":185.714,"close":185.714,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":185.714,"high":185.714,"low":185.714,"close":185.714,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":185.794,"high":185.794,"low":185.794,"close":185.794,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":186.014,"high":186.014,"low":185.614,"close":185.614,"volume":0.07590000331401825},{"timestamp":1742408700000,"open":185.614,"high":185.614,"low":185.614,"close":185.614,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":185.824,"high":185.824,"low":185.824,"close":185.824,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":186.154,"high":186.154,"low":186.154,"close":186.154,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":186.264,"high":186.644,"low":186.264,"close":186.644,"volume":0.10830000042915344},{"timestamp":1742409120000,"open":186.644,"high":186.804,"low":186.644,"close":186.804,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":186.804,"high":186.804,"low":186.524,"close":186.524,"volume":0.11460000276565552},{"timestamp":1742409240000,"open":186.214,"high":186.444,"low":186.214,"close":186.414,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":186.414,"high":186.654,"low":186.414,"close":186.544,"volume":0.11969999969005585},{"timestamp":1742409360000,"open":186.544,"high":186.624,"low":186.544,"close":186.624,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":186.624,"high":186.624,"low":186.624,"close":186.624,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":186.624,"high":186.624,"low":186.214,"close":186.214,"volume":0.061799999326467514},{"timestamp":1742409540000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":186.214,"high":186.214,"low":186.214,"close":186.214,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":186.214,"high":186.444,"low":186.214,"close":186.214,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":186.614,"high":186.724,"low":186.614,"close":186.724,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":186.734,"high":186.734,"low":186.734,"close":186.734,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":186.914,"high":187.144,"low":186.914,"close":187.144,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":187.144,"high":187.144,"low":186.634,"close":186.634,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":186.634,"high":187.034,"low":186.634,"close":186.864,"volume":0.094200000166893},{"timestamp":1742410080000,"open":186.864,"high":186.864,"low":186.864,"close":186.864,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":187.39,"high":187.514,"low":187.284,"close":187.394,"volume":0.08100000023841858},{"timestamp":1742410380000,"open":187.394,"high":187.904,"low":187.394,"close":187.894,"volume":0.10830000042915344},{"timestamp":1742410440000,"open":187.894,"high":187.894,"low":187.614,"close":187.694,"volume":0.08009999990463257},{"timestamp":1742410500000,"open":187.694,"high":187.714,"low":187.694,"close":187.714,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":187.714,"high":187.714,"low":187.714,"close":187.714,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":187.714,"high":187.974,"low":187.714,"close":187.974,"volume":0.05460000038146973},{"timestamp":1742410680000,"open":187.974,"high":187.974,"low":187.334,"close":187.334,"volume":0.08820000290870667},{"timestamp":1742410740000,"open":187.334,"high":187.334,"low":187.334,"close":187.334,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":187.494,"high":187.524,"low":187.424,"close":187.524,"volume":0.06689999997615814},{"timestamp":1742410860000,"open":187.524,"high":187.524,"low":187.434,"close":187.434,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":187.434,"high":187.444,"low":187.434,"close":187.444,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":187.444,"high":187.444,"low":187.444,"close":187.444,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":187.454,"high":187.454,"low":187.454,"close":187.454,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":187.704,"high":187.704,"low":187.704,"close":187.704,"volume":0.014100000262260437},{"timestamp":1742411160000,"open":187.764,"high":187.764,"low":187.764,"close":187.764,"volume":0.0008999999845400453},{"timestamp":1742411220000,"open":187.764,"high":187.784,"low":187.764,"close":187.784,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":187.854,"high":187.994,"low":187.854,"close":187.994,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":187.994,"high":187.994,"low":187.994,"close":187.994,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":188.004,"high":188.004,"low":188.004,"close":188.004,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":187.994,"high":187.994,"low":187.604,"close":187.604,"volume":0.07079999893903732},{"timestamp":1742411520000,"open":187.604,"high":187.604,"low":187.304,"close":187.304,"volume":0.07500000298023224},{"timestamp":1742411640000,"open":187.314,"high":187.314,"low":187.314,"close":187.314,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":187.324,"high":187.774,"low":187.324,"close":187.774,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":188.024,"high":188.024,"low":188.024,"close":188.024,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":187.764,"high":187.764,"low":187.764,"close":187.764,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":187.764,"high":187.764,"low":187.594,"close":187.594,"volume":0.03539999946951866},{"timestamp":1742411940000,"open":187.594,"high":187.594,"low":187.594,"close":187.594,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":187.454,"high":187.454,"low":187.454,"close":187.454,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":187.454,"high":187.454,"low":186.714,"close":186.714,"volume":0.10620000213384628},{"timestamp":1742412120000,"open":186.714,"high":186.744,"low":186.694,"close":186.744,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":186.544,"high":186.544,"low":185.894,"close":186.204,"volume":0.027300000190734863},{"timestamp":1742412240000,"open":186.424,"high":186.424,"low":186.424,"close":186.424,"volume":0.0008999999845400453},{"timestamp":1742412420000,"open":186.424,"high":186.424,"low":186.424,"close":186.424,"volume":0.026399999856948853},{"timestamp":1742412480000,"open":186.204,"high":186.244,"low":186.204,"close":186.244,"volume":0.014999999664723873},{"timestamp":1742412540000,"open":186.244,"high":186.364,"low":186.244,"close":186.254,"volume":0.053700000047683716},{"timestamp":1742412600000,"open":186.264,"high":186.264,"low":186.234,"close":186.234,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":186.624,"high":186.624,"low":186.234,"close":186.344,"volume":0.05460000038146973},{"timestamp":1742412720000,"open":186.624,"high":187.164,"low":186.624,"close":187.164,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":187.164,"high":187.164,"low":187.164,"close":187.164,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":187.054,"high":187.064,"low":187.054,"close":187.064,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":186.734,"high":186.734,"low":186.714,"close":186.714,"volume":0.09239999949932098},{"timestamp":1742412960000,"open":186.704,"high":186.734,"low":186.704,"close":186.734,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":186.724,"high":186.724,"low":186.724,"close":186.724,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":187.302,"high":187.302,"low":187.164,"close":187.164,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":187.164,"high":187.164,"low":187.164,"close":187.164,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":186.964,"high":186.964,"low":186.964,"close":186.964,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":186.984,"high":187.564,"low":186.984,"close":187.344,"volume":0.05220000073313713},{"timestamp":1742413320000,"open":187.284,"high":187.284,"low":187.284,"close":187.284,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":187.284,"high":187.364,"low":187.284,"close":187.364,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":187.634,"high":187.904,"low":187.284,"close":187.284,"volume":0.19740000367164612},{"timestamp":1742413500000,"open":187.284,"high":187.314,"low":187.284,"close":187.284,"volume":0.053700000047683716},{"timestamp":1742413560000,"open":187.284,"high":187.284,"low":187.284,"close":187.284,"volume":0.11879999935626984},{"timestamp":1742413620000,"open":187.244,"high":187.244,"low":186.934,"close":186.934,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":187.294,"high":187.294,"low":187.244,"close":187.264,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":187.264,"high":187.264,"low":187.244,"close":187.244,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":186.934,"high":186.934,"low":186.424,"close":186.424,"volume":0.08820000290870667},{"timestamp":1742413860000,"open":186.424,"high":186.744,"low":186.424,"close":186.744,"volume":0.06780000030994415},{"timestamp":1742413920000,"open":186.744,"high":186.744,"low":186.724,"close":186.724,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":186.834,"high":186.834,"low":186.684,"close":186.684,"volume":0.093299999833107},{"timestamp":1742414040000,"open":186.544,"high":186.734,"low":186.544,"close":186.544,"volume":0.15780000388622284},{"timestamp":1742414100000,"open":186.694,"high":186.694,"low":186.544,"close":186.544,"volume":0.10830000042915344},{"timestamp":1742414160000,"open":186.544,"high":186.664,"low":186.544,"close":186.664,"volume":0.09239999949932098},{"timestamp":1742414220000,"open":186.664,"high":186.664,"low":186.664,"close":186.664,"volume":0.06599999964237213},{"timestamp":1742414280000,"open":186.664,"high":187.274,"low":186.664,"close":187.154,"volume":0.26159998774528503},{"timestamp":1742414340000,"open":187.164,"high":187.164,"low":186.464,"close":186.464,"volume":0.1988999992609024}]